Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/10/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
02/10/2026 14,000 -0.15 (-1.06%) 829,000 12,296.98 56,818,659 852,279.89 14,150 15,100 13,200
01/10/2026 14,150 0.85 (6.39%) 699,700 9,835.33 0 0 13,300 14,200 12,400
30/09/2026 13,300 0.8 (6.4%) 255,900 3,389.73 0 0 12,500 13,350 11,650
29/09/2026 12,500 0.75 (6.38%) 110,600 1,355.42 0 0 11,750 12,550 10,950
28/09/2026 11,750 0.65 (5.86%) 69,000 791.93 0 0 11,100 11,850 10,350
25/09/2026 11,100 -0.15 (-1.33%) 40,300 443.52 0 0 11,250 12,000 10,500
24/09/2026 11,250 -0.2 (-1.75%) 9,900 112.46 0 0 11,450 12,250 10,650
23/09/2026 11,450 0.45 (4.09%) 77,500 879.38 0 0 11,000 11,750 10,250
22/09/2026 11,000 -0.15 (-1.35%) 9,000 99.21 0 0 11,150 11,900 10,400
21/09/2026 11,150 0 (0%) 7,900 88.27 0 0 11,150 11,900 10,400
18/09/2026 11,150 0.25 (2.29%) 13,000 143.99 0 0 10,900 11,650 10,150
17/09/2026 10,900 -0.1 (-0.91%) 8,500 92.17 0 0 11,000 11,750 10,250
16/09/2026 11,000 0 (0%) 7,000 76.26 0 0 11,000 11,750 10,250
15/09/2026 11,000 0 (0%) 9,600 105.58 0 0 11,000 11,750 10,250
14/09/2026 11,000 -0.15 (-1.35%) 1,600 17.83 0 0 11,150 11,900 10,400
11/09/2026 11,150 0.05 (0.45%) 22,000 242.23 0 0 11,100 11,850 10,350
10/09/2026 11,100 0 (0%) 2,400 27.14 0 0 11,100 11,850 10,350
09/09/2026 11,100 0 (0%) 12,300 136.48 0 0 11,100 11,850 10,350
08/09/2026 11,100 -0.25 (-2.2%) 51,300 573.18 0 0 11,350 12,100 10,600
07/09/2026 11,350 -0.05 (-0.44%) 45,800 519.94 0 0 11,400 12,150 10,650
04/09/2026 11,400 -0.2 (-1.72%) 74,800 859.29 0 0 11,600 12,400 10,800
03/09/2026 11,600 -0.1 (-0.85%) 20,600 238.57 0 0 11,700 12,500 10,900
28/08/2026 11,700 0.1 (0.86%) 21,100 246.08 0 0 11,600 12,400 10,800
27/08/2026 11,600 0.05 (0.43%) 27,500 318.95 0 0 11,550 12,350 10,750
26/08/2026 11,550 -0.05 (-0.43%) 42,900 493.97 0 0 11,600 12,400 10,800
25/08/2026 11,600 -0.4 (-3.33%) 126,800 1,491.66 0 0 12,000 12,800 11,200
24/08/2026 12,000 -0.15 (-1.23%) 42,300 509.97 0 0 12,150 13,000 11,300
21/08/2026 12,150 -0.35 (-2.8%) 155,900 1,892. 0 0 12,500 13,350 11,650
20/08/2026 12,500 0 (0%) 26,700 335.82 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.35 (-2.72%) 39,400 494.67 0 0 12,850 13,700 12,000
18/08/2026 12,850 -0.05 (-0.39%) 23,300 298.19 0 0 12,900 13,800 12,000
17/08/2026 12,900 0 (0%) 12,900 166.18 0 0 12,900 13,800 12,000
14/08/2026 12,900 0 (0%) 9,600 123.87 1,984,660 26,594.44 12,900 13,800 12,000
13/08/2026 12,900 -0.5 (-3.73%) 29,000 377.54 0 0 13,400 14,300 12,500
12/08/2026 13,400 0.05 (0.37%) 146,700 1,952.31 0 0 13,350 14,250 12,450
11/08/2026 13,350 0.1 (0.75%) 120,200 1,601.24 0 0 13,250 14,150 12,350
10/08/2026 13,250 0.05 (0.38%) 206,700 2,756.22 0 0 13,200 14,100 12,300
07/08/2026 13,200 -0.25 (-1.86%) 84,100 1,084.03 0 0 13,450 14,350 12,550
06/08/2026 13,450 0.65 (5.08%) 319,300 4,232.89 0 0 12,800 13,650 11,950
05/08/2026 12,800 -0.25 (-1.92%) 65,300 836.08 0 0 13,050 13,950 12,150
04/08/2026 13,050 0 (0%) 61,900 801.5 0 0 13,050 13,950 12,150
03/08/2026 13,050 -0.1 (-0.76%) 33,000 432.78 0 0 13,150 14,050 12,250
31/07/2026 13,150 -0.05 (-0.38%) 18,400 240.29 0 0 13,200 14,100 12,300
30/07/2026 13,200 0.3 (2.33%) 29,200 381.53 0 0 12,900 13,800 12,000
29/07/2026 12,900 -0.1 (-0.77%) 16,600 216.2 0 0 13,000 13,900 12,100
28/07/2026 13,000 -0.95 (-6.81%) 86,200 1,150.03 0 0 13,950 14,900 13,000
27/07/2026 13,950 0 (0%) 33,500 466.35 0 0 13,950 14,900 13,000
24/07/2026 13,950 0 (0%) 77,000 1,065.43 19,846,601 282,814.06 13,950 14,900 13,000
23/07/2026 13,950 -0.05 (-0.36%) 61,700 856.52 0 0 14,000 14,950 13,050
22/07/2026 14,000 -0.1 (-0.71%) 169,200 2,370.84 0 0 14,100 15,050 13,150
21/07/2026 14,100 0.55 (4.06%) 157,100 2,126.31 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.95 (-6.55%) 104,000 1,428. 0 0 14,500 15,500 13,500
17/07/2026 14,500 0 (0%) 123,700 1,779.69 0 0 14,500 15,500 13,500
16/07/2026 14,500 0.25 (1.75%) 182,600 2,662.91 0 0 14,250 15,200 13,300
15/07/2026 14,250 0.65 (4.78%) 413,600 5,793.02 0 0 13,600 14,550 12,650
14/07/2026 13,600 0.3 (2.26%) 398,300 5,788.75 0 0 13,300 15,950 10,650
13/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
10/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
09/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
08/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
07/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
06/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
03/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
02/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
01/07/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
30/06/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
29/06/2026 13,700 0.2 (1.48%) 89,304 1,220.46 0 0 13,500 15,500 11,500
26/06/2026 13,600 1.1 (8.8%) 180,099 2,424.06 0 0 12,500 14,300 10,700
25/06/2026 13,900 -0.1 (-0.71%) 80,239 1,109.59 0 0 14,000 16,100 11,900
24/06/2026 14,000 -0.2 (-1.41%) 66,765 933.61 0 0 14,200 16,300 12,100
23/06/2026 14,300 -0.2 (-1.38%) 92,754 1,314.74 0 0 14,500 16,600 12,400
22/06/2026 14,500 -0.2 (-1.36%) 57,966 839.85 0 0 14,700 16,900 12,500
19/06/2026 14,700 0.1 (0.68%) 76,280 1,118.38 0 0 14,600 16,700 12,500
18/06/2026 14,700 0.8 (5.76%) 148,318 2,168.81 0 0 13,900 15,900 11,900
17/06/2026 14,000 0.8 (6.06%) 241,660 3,366.98 0 0 13,200 15,100 11,300
16/06/2026 13,300 0.1 (0.76%) 131,206 1,730.73 0 0 13,200 15,100 11,300
15/06/2026 13,100 -0.1 (-0.76%) 79,081 1,043.28 0 0 13,200 15,100 11,300
12/06/2026 13,100 -0.1 (-0.76%) 19,069 251.47 0 0 13,200 15,100 11,300
11/06/2026 13,200 -0.1 (-0.75%) 27,099 357.41 0 0 13,300 15,200 11,400
10/06/2026 13,200 0 (0%) 68,470 911.09 0 0 13,200 15,100 11,300
09/06/2026 13,000 0.2 (1.56%) 79,304 1,045.63 0 0 12,800 14,700 10,900
08/06/2026 12,900 -0.3 (-2.27%) 41,310 529.49 0 0 13,200 15,100 11,300
05/06/2026 13,100 -0.1 (-0.76%) 40,123 527.89 0 0 13,200 15,100 11,300
04/06/2026 13,100 0.1 (0.77%) 66,069 871.66 0 0 13,000 14,900 11,100
03/06/2026 13,200 -0.1 (-0.75%) 14,456 187.86 0 0 13,300 15,200 11,400
02/06/2026 13,000 -0.2 (-1.52%) 69,105 917.81 0 0 13,200 15,100 11,300
01/06/2026 13,100 0 (0%) 72,655 957.38 0 0 13,100 15,000 11,200
29/05/2026 13,000 0.1 (0.78%) 78,918 1,035.75 0 0 12,900 14,800 11,000
28/05/2026 12,900 -0.3 (-2.27%) 31,801 411.74 0 0 13,200 15,100 11,300
27/05/2026 13,100 0.2 (1.55%) 167,769 2,220.77 0 0 12,900 14,800 11,000
26/05/2026 12,900 -0.3 (-2.27%) 12,454 161.05 0 0 13,200 15,100 11,300
25/05/2026 13,000 -0.1 (-0.76%) 134,263 1,772.64 0 0 13,100 15,000 11,200
22/05/2026 13,000 -0.1 (-0.76%) 66,773 872.2 0 0 13,100 15,000 11,200
21/05/2026 12,700 0 (0%) 55,055 719.13 0 0 12,700 14,600 10,800
20/05/2026 12,900 -0.1 (-0.77%) 22,561 287.35 0 0 13,000 14,900 11,100
19/05/2026 12,800 0.2 (1.59%) 112,619 1,463.85 0 0 12,600 14,400 10,800
18/05/2026 12,600 0 (0%) 6,910 87.06 0 0 12,600 14,400 10,800
15/05/2026 12,800 -0.1 (-0.78%) 31,363 396.05 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 18,650 239.78 0 0 12,900 14,800 11,000
13/05/2026 13,000 0 (0%) 177,115 2,279.83 0 0 13,000 14,900 11,100
12/05/2026 13,100 -0.3 (-2.24%) 48,051 625.54 0 0 13,400 15,400 11,400
11/05/2026 13,400 0 (0%) 22,559 301.34 0 0 13,400 15,400 11,400
08/05/2026 13,400 -0.1 (-0.74%) 119,894 1,601.85 0 0 13,500 15,500 11,500
07/05/2026 13,600 -0.2 (-1.45%) 62,137 835.96 0 0 13,800 15,800 11,800
06/05/2026 13,700 -0.2 (-1.44%) 156,285 2,153.27 0 0 13,900 15,900 11,900
05/05/2026 13,700 -0.3 (-2.14%) 130,590 1,813.18 0 0 14,000 16,100 11,900
04/05/2026 13,700 -0.1 (-0.72%) 316,363 4,425.41 0 0 13,800 15,800 11,800
29/04/2026 13,400 -0.8 (-5.63%) 206,348 2,840.99 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.5 (-3.45%) 92,919 1,317.92 0 0 14,500 16,600 12,400
24/04/2026 14,100 0.5 (3.68%) 648,960 9,434.14 0 0 13,600 15,600 11,600
23/04/2026 13,500 -0.5 (-3.57%) 164,234 2,237.23 0 0 14,000 16,100 11,900
22/04/2026 13,700 -0.2 (-1.44%) 166,828 2,339.68 0 0 13,900 15,900 11,900
21/04/2026 13,700 0.1 (0.74%) 276,662 3,850.57 0 0 13,600 15,600 11,600
20/04/2026 13,500 -0.5 (-3.57%) 285,978 3,886.26 0 0 14,000 16,100 11,900
17/04/2026 13,700 0.1 (0.74%) 240,962 3,370.73 0 0 13,600 15,600 11,600
16/04/2026 13,600 -0.3 (-2.16%) 66,868 911.22 0 0 13,900 15,900 11,900
15/04/2026 13,500 0 (0%) 569,370 7,910.84 0 0 13,500 15,500 11,500
14/04/2026 13,600 0.4 (3.03%) 703,640 9,481.85 0 0 13,200 15,100 11,300
13/04/2026 13,000 0.3 (2.36%) 217,323 2,870.2 0 0 12,700 14,600 10,800
10/04/2026 12,800 0.6 (4.92%) 450,923 5,744.32 0 0 12,200 14,000 10,400
09/04/2026 12,100 0.3 (2.54%) 307,995 3,753.93 0 0 11,800 13,500 10,100
08/04/2026 11,700 0.3 (2.63%) 275,519 3,254.58 0 0 11,400 13,100 9,700
07/04/2026 12,000 0.9 (8.11%) 121,824 1,385.08 0 0 11,100 12,700 9,500
06/04/2026 10,900 -0.5 (-4.39%) 105,342 1,171.99 0 0 11,400 13,100 9,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG NGÀNH VLXD Q4/2026: CHỜ “CÚ HÍCH” TỪ ĐẦU TƯ CÔNG?| CHỨNG AND CHILL
Liên kết nhanh