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
06/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/10/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2026 10,500 0 (0%) 11 0.12 0 0 10,500 12,000 9,000
30/09/2026 10,500 0.5 (5%) 200 2.1 0 0 10,000 11,500 8,500
29/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0.5 (5.26%) 3,600 36 0 0 9,500 10,900 8,100
15/09/2026 9,000 -0.8 (-8.16%) 600 5.69 0 0 9,800 11,200 8,400
14/09/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
11/09/2026 9,600 -0.2 (-2.04%) 1,300 12.5 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/09/2026 9,800 -0.4 (-3.92%) 1,000 9.8 0 0 10,200 11,700 8,700
08/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/09/2026 10,500 -0.5 (-4.55%) 1,000 10.15 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/08/2026 12,000 0 (0%) 269 3.23 0 0 12,000 13,800 10,200
25/08/2026 12,000 0.8 (7.14%) 1,700 20.4 0 0 11,200 12,800 9,600
24/08/2026 11,100 0 (0%) 700 7.82 0 0 11,100 12,700 9,500
21/08/2026 11,000 0 (0%) 1,200 13.31 0 0 11,000 12,600 9,400
20/08/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,600 9,400
19/08/2026 10,900 -0.3 (-2.68%) 200 2.19 0 0 11,200 12,800 9,600
18/08/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/08/2026 11,200 0 (0%) 102 1.14 0 0 11,200 12,800 9,600
14/08/2026 11,200 0 (0%) 1,000 11.23 0 0 11,200 12,800 9,600
13/08/2026 11,200 -0.2 (-1.75%) 502 5.62 0 0 11,400 13,100 9,700
12/08/2026 11,400 0 (0%) 29 0.37 0 0 11,400 13,100 9,700
11/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/08/2026 11,400 0 (0%) 1,100 12.54 0 0 11,400 13,100 9,700
07/08/2026 11,400 0 (0%) 36 0.42 0 0 11,400 13,100 9,700
06/08/2026 11,300 -1.4 (-11.02%) 535 6.14 0 0 12,700 14,600 10,800
05/08/2026 12,500 1.3 (11.61%) 3,990 50.85 0 0 11,200 12,800 9,600
04/08/2026 11,500 1.5 (15%) 300 3.35 0 0 10,000 11,500 8,500
03/08/2026 10,000 -0.3 (-2.91%) 200 2 0 0 10,300 11,800 8,800
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/07/2026 10,300 0.2 (1.98%) 100 1.03 0 0 10,100 11,600 8,600
29/07/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
28/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/07/2026 10,100 -0.5 (-4.72%) 306 3.09 0 0 10,600 12,100 9,100
24/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
21/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/07/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800
17/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/07/2026 10,300 0.1 (0.98%) 300 3.09 0 0 10,200 11,700 8,700
14/07/2026 10,100 0 (0%) 500 5.1 0 0 10,100 11,600 8,600
13/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/07/2026 10,000 -0.1 (-0.99%) 1,000 10.12 0 0 10,100 11,600 8,600
08/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/07/2026 10,100 -0.5 (-4.72%) 100 1.01 0 0 10,600 12,100 9,100
03/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/07/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,600 8,600
01/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
29/06/2026 10,100 -0.5 (-4.72%) 100 1.01 0 0 10,600 12,100 9,100
26/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 812 8.6 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/06/2026 10,600 0.5 (4.95%) 120 1.27 0 0 10,100 11,600 8,600
22/06/2026 10,000 -0.6 (-5.66%) 200 2.01 0 0 10,600 12,100 9,100
19/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
18/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/06/2026 10,600 0.5 (4.95%) 100 1.06 0 0 10,100 11,600 8,600
15/06/2026 10,000 -0.5 (-4.76%) 401 4.04 0 0 10,500 12,000 9,000
12/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/06/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/06/2026 10,500 0.4 (3.96%) 802 8.42 0 0 10,100 11,600 8,600
05/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/06/2026 10,000 -0.2 (-1.96%) 1,100 11.1 0 0 10,200 11,700 8,700
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/05/2026 10,000 0 (0%) 800 8.15 0 0 10,000 11,500 8,500
27/05/2026 10,000 -0.3 (-2.91%) 1,000 10.02 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 -0.2 (-1.9%) 600 6.18 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 30 0.32 0 0 10,500 12,000 9,000
21/05/2026 10,500 -0.1 (-0.94%) 330 3.45 0 0 10,600 12,100 9,100
20/05/2026 10,600 0.4 (3.92%) 2,100 22.21 0 0 10,200 11,700 8,700
19/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,600 8,600
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/05/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
12/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/05/2026 10,100 -1.4 (-12.17%) 101 1.02 0 0 11,500 13,200 9,800
08/05/2026 11,500 -0.3 (-2.54%) 204 2.26 0 0 11,800 13,500 10,100
07/05/2026 11,800 1.2 (11.32%) 240 2.81 0 0 10,600 12,100 9,100
06/05/2026 10,600 -0.9 (-7.83%) 1,359 14.41 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 4 0.05 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.5 (15%) 1,159 13.3 0 0 10,000 11,500 8,500
29/04/2026 10,000 -1.3 (-11.5%) 1,000 10 0 0 11,300 12,900 9,700
28/04/2026 11,400 0.3 (2.7%) 325 3.64 0 0 11,100 12,700 9,500
24/04/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
21/04/2026 11,100 1 (9.9%) 100 1.11 0 0 10,100 11,600 8,600
20/04/2026 11,000 0 (0%) 1,375 13.82 0 0 11,000 12,600 9,400
17/04/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
16/04/2026 11,000 0 (0%) 125 1.38 0 0 11,000 12,600 9,400
15/04/2026 11,000 0.3 (2.8%) 733 8.02 0 0 10,700 12,300 9,100
14/04/2026 10,700 0.1 (0.94%) 200 2.13 0 0 10,600 12,100 9,100
13/04/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
10/04/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 400 4.26 0 0 10,600 12,100 9,100
07/04/2026 10,600 0 (0%) 47 0.49 0 0 10,600 12,100 9,100
06/04/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

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