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
02/10/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
01/10/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
30/09/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
29/09/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/09/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
25/09/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/09/2026 34,500 -5.7 (-14.18%) 100 3.45 0 0 40,200 46,200 34,200
23/09/2026 40,100 -7 (-14.86%) 401 16.12 0 0 47,100 54,100 40,100
22/09/2026 47,100 0 (0%) 1 0.04 0 0 47,100 54,100 40,100
21/09/2026 47,100 0 (0%) 20 0.82 0 0 47,100 54,100 40,100
18/09/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
17/09/2026 47,100 0 (0%) 520 24.45 0 0 47,100 54,100 40,100
16/09/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
15/09/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
14/09/2026 47,100 0 (0%) 0 0 0 0 47,100 54,100 40,100
11/09/2026 47,100 -8.3 (-14.98%) 101 4.76 0 0 55,400 63,700 47,100
10/09/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
09/09/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
08/09/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
07/09/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
04/09/2026 55,400 0 (0%) 1 0.05 0 0 55,400 63,700 47,100
03/09/2026 55,400 0 (0%) 26 1.23 0 0 55,400 63,700 47,100
28/08/2026 55,400 0 (0%) 1 0.05 0 0 55,400 63,700 47,100
27/08/2026 55,400 0 (0%) 0 0 0 0 55,400 63,700 47,100
26/08/2026 55,400 7.2 (14.94%) 118 6.49 0 0 48,200 55,400 41,000
25/08/2026 48,200 0 (0%) 1 0.05 0 0 48,200 55,400 41,000
24/08/2026 48,200 0 (0%) 0 0 0 0 48,200 55,400 41,000
21/08/2026 48,200 6.2 (14.76%) 101 4.87 0 0 42,000 48,300 35,700
20/08/2026 41,900 -0.1 (-0.24%) 200 8.39 0 0 42,000 48,300 35,700
19/08/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
18/08/2026 42,000 -5.8 (-12.13%) 304 12.76 0 0 47,800 54,900 40,700
17/08/2026 47,800 5.7 (13.54%) 100 4.78 0 0 42,100 48,400 35,800
14/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
13/08/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
12/08/2026 42,100 5.4 (14.71%) 100 4.21 0 0 36,700 42,200 31,200
11/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
10/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
07/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
06/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
05/08/2026 36,700 0 (0%) 1 0.03 0 0 36,700 42,200 31,200
04/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
03/08/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
31/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
30/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
29/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
28/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
27/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
24/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
23/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
22/07/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
21/07/2026 36,700 4.7 (14.69%) 107 3.89 0 0 32,000 36,800 27,200
20/07/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/07/2026 32,000 4.1 (14.7%) 101 3.23 0 0 27,900 32,000 23,800
16/07/2026 27,900 3.6 (14.81%) 300 8.37 0 0 24,300 27,900 20,700
15/07/2026 24,300 -4.2 (-14.74%) 300 7.3 0 0 28,500 32,700 24,300
14/07/2026 28,500 0 (0%) 27 0.82 0 0 28,500 32,700 24,300
13/07/2026 28,500 -5 (-14.93%) 100 2.85 0 0 33,500 38,500 28,500
10/07/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/07/2026 33,400 -5.8 (-14.8%) 260 8.9 0 0 39,200 45,000 33,400
08/07/2026 39,100 5 (14.66%) 208 8.13 0 0 34,100 39,200 29,000
07/07/2026 38,100 4.9 (14.76%) 436 16.5 0 0 33,200 38,100 28,300
06/07/2026 33,500 4.3 (14.73%) 1,400 46.47 489,910 12,198.76 29,200 33,500 24,900
03/07/2026 28,300 -4.9 (-14.76%) 1,109 32.47 0 0 33,200 38,100 28,300
02/07/2026 33,200 4.2 (14.48%) 236 7.84 0 0 29,000 33,300 24,700
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/06/2026 29,000 0.1 (0.35%) 101 2.93 0 0 28,900 33,200 24,600
26/06/2026 28,900 0 (0%) 42 1.39 0 0 28,900 33,200 24,600
25/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
24/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
22/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
19/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
18/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
17/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
16/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
15/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
12/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
10/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
09/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
08/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
05/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
04/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
03/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
02/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
01/06/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
29/05/2026 28,900 3.7 (14.68%) 101 2.92 0 0 25,200 28,900 21,500
28/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
26/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
25/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
22/05/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
21/05/2026 25,200 -0.8 (-3.08%) 2,100 52.95 0 0 26,000 36,400 15,600
20/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
15/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
08/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
07/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
06/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
04/05/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
28/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
23/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 36,400 15,600
20/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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