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 6,900 -0.1 (-1.43%) 900 6.21 0 0 7,000 8,000 6,000
01/10/2026 7,000 0.1 (1.45%) 420 2.92 0 0 6,900 7,900 5,900
30/09/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
29/09/2026 6,900 0 (0%) 2,694 18.58 0 0 6,900 7,900 5,900
28/09/2026 6,900 -0.2 (-2.82%) 4,346 29.94 0 0 7,100 8,100 6,100
25/09/2026 7,300 0.1 (1.39%) 1,900 13.56 0 0 7,200 8,200 6,200
24/09/2026 7,400 -0.2 (-2.63%) 1,719 12.32 0 0 7,600 8,700 6,500
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0.3 (4.11%) 220 1.65 0 0 7,300 8,300 6,300
18/09/2026 7,300 0.1 (1.39%) 1,000 7.25 0 0 7,200 8,200 6,200
17/09/2026 7,200 -0.2 (-2.7%) 1,000 7.2 0 0 7,400 8,500 6,300
16/09/2026 7,600 0.4 (5.56%) 600 4.44 0 0 7,200 8,200 6,200
15/09/2026 7,400 0.2 (2.78%) 3,700 26.66 0 0 7,200 8,200 6,200
14/09/2026 7,200 0.3 (4.35%) 401 2.89 0 0 6,900 7,900 5,900
11/09/2026 6,700 0.1 (1.52%) 1,200 8.22 0 0 6,600 7,500 5,700
10/09/2026 6,600 -1 (-13.16%) 2,600 17.28 0 0 7,600 8,700 6,500
09/09/2026 7,800 0.2 (2.63%) 902 6.88 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/09/2026 7,600 0.1 (1.33%) 200 1.52 0 0 7,500 8,600 6,400
03/09/2026 7,700 0.5 (6.94%) 1,201 9.06 0 0 7,200 8,200 6,200
28/08/2026 7,200 0 (0%) 3,000 21.48 0 0 7,200 8,200 6,200
27/08/2026 7,200 0 (0%) 3,000 21.48 0 0 7,200 8,200 6,200
26/08/2026 7,000 0 (0%) 2,500 17.9 0 0 7,000 8,000 6,000
25/08/2026 7,300 0 (0%) 14,000 97.32 0 0 7,300 8,300 6,300
24/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/08/2026 7,300 0.1 (1.39%) 500 3.65 0 0 7,200 8,200 6,200
20/08/2026 7,100 -0.1 (-1.39%) 600 4.32 0 0 7,200 8,200 6,200
19/08/2026 7,200 0 (0%) 2,010 14.47 0 0 7,200 8,200 6,200
18/08/2026 7,200 -0.4 (-5.26%) 59,900 431.58 0 0 7,600 8,700 6,500
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/08/2026 7,200 -0.4 (-5.26%) 201 1.52 0 0 7,600 8,700 6,500
13/08/2026 7,600 -0.1 (-1.3%) 800 6.08 0 0 7,700 8,800 6,600
12/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
11/08/2026 7,700 0.4 (5.48%) 700 5.41 0 0 7,300 8,300 6,300
10/08/2026 7,300 -0.6 (-7.59%) 400 2.92 0 0 7,900 9,000 6,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/08/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/08/2026 7,900 -0.1 (-1.25%) 200 1.58 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 29 0.23 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
30/07/2026 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,800 6,600
29/07/2026 7,900 0 (0%) 30 0.23 0 0 7,900 9,000 6,800
28/07/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
27/07/2026 7,400 -0.3 (-3.9%) 500 3.73 0 0 7,700 8,800 6,600
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/07/2026 7,700 0.1 (1.32%) 1,820 13.95 0 0 7,600 8,700 6,500
22/07/2026 7,500 -0.3 (-3.85%) 1,700 12.87 0 0 7,800 8,900 6,700
21/07/2026 7,700 0.2 (2.67%) 300 2.34 0 0 7,500 8,600 6,400
20/07/2026 7,500 -0.4 (-5.06%) 100 0.75 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
16/07/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
15/07/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
14/07/2026 7,500 0.1 (1.35%) 14,400 103.71 0 0 7,400 8,500 6,300
13/07/2026 7,200 -0.4 (-5.26%) 10,600 77.94 0 0 7,600 8,700 6,500
10/07/2026 7,500 -0.5 (-6.25%) 3,300 25.03 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/07/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,900 6,700
01/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/06/2026 7,800 0.2 (2.63%) 12,700 99.06 0 0 7,600 8,700 6,500
29/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/06/2026 7,600 0 (0%) 29,100 220.38 0 0 7,600 8,700 6,500
25/06/2026 7,400 -0.5 (-6.33%) 2,600 19.64 0 0 7,900 9,000 6,800
24/06/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
23/06/2026 8,100 0.2 (2.53%) 500 4.01 0 0 7,900 9,000 6,800
22/06/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
19/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
18/06/2026 8,000 0.1 (1.27%) 700 5.6 0 0 7,900 9,000 6,800
17/06/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
16/06/2026 8,000 0.2 (2.56%) 2,000 16.09 0 0 7,800 8,900 6,700
15/06/2026 7,900 0.2 (2.6%) 1,200 9.32 0 0 7,700 8,800 6,600
12/06/2026 7,800 0.3 (4%) 1,000 7.68 0 0 7,500 8,600 6,400
11/06/2026 7,800 0.2 (2.63%) 1,700 12.73 0 0 7,600 8,700 6,500
10/06/2026 7,500 -0.2 (-2.6%) 3,700 28 0 0 7,700 8,800 6,600
09/06/2026 7,700 0.1 (1.32%) 300 2.31 0 0 7,600 8,700 6,500
08/06/2026 8,300 0.7 (9.21%) 13,200 100.53 0 0 7,600 8,700 6,500
05/06/2026 7,500 -0.1 (-1.32%) 3,600 27.2 0 0 7,600 8,700 6,500
04/06/2026 7,900 -0.6 (-7.06%) 3,100 23.7 0 0 8,500 9,700 7,300
03/06/2026 8,500 1 (13.33%) 500 4.25 0 0 7,500 8,600 6,400
02/06/2026 8,500 -0.2 (-2.3%) 22,100 164.81 0 0 8,700 10,000 7,400
01/06/2026 7,900 0 (0%) 1,000 8.71 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 7,700 60.82 0 0 7,900 9,000 6,800
28/05/2026 8,000 0.2 (2.56%) 1,000 7.88 0 0 7,800 8,900 6,700
27/05/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,800 6,600
26/05/2026 7,800 0 (0%) 2,000 15.4 0 0 7,800 8,900 6,700
25/05/2026 7,800 0.2 (2.63%) 1,100 8.62 0 0 7,600 8,700 6,500
22/05/2026 7,700 0.2 (2.67%) 2,700 20.57 0 0 7,500 8,600 6,400
21/05/2026 7,500 -0.3 (-3.85%) 2,300 17.33 0 0 7,800 8,900 6,700
20/05/2026 7,800 0.2 (2.63%) 500 3.89 0 0 7,600 8,700 6,500
19/05/2026 7,300 -0.8 (-9.88%) 37,400 283.7 0 0 8,100 9,300 6,900
18/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/05/2026 8,300 0.3 (3.75%) 200 1.61 0 0 8,000 9,200 6,800
14/05/2026 7,800 -0.1 (-1.27%) 300 2.4 0 0 7,900 9,000 6,800
13/05/2026 7,700 -0.3 (-3.75%) 2,901 22.81 0 0 8,000 9,200 6,800
12/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/05/2026 8,000 0.2 (2.56%) 400 3.18 0 0 7,800 8,900 6,700
08/05/2026 7,700 -0.2 (-2.53%) 6,101 47.57 0 0 7,900 9,000 6,800
07/05/2026 8,000 -0.2 (-2.44%) 401 3.17 0 0 8,200 9,400 7,000
06/05/2026 8,200 0.3 (3.8%) 4,800 39.34 0 0 7,900 9,000 6,800
05/05/2026 8,100 -0.2 (-2.41%) 8,202 65.06 0 0 8,300 9,500 7,100
04/05/2026 8,300 0.8 (10.67%) 4,402 36.71 0 0 7,500 8,600 6,400
29/04/2026 8,700 0.4 (4.82%) 31,000 231.98 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,900 6,700
23/04/2026 8,000 0 (0%) 4,800 37.6 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 900 7.21 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 1,900 15.18 0 0 8,000 9,200 6,800
20/04/2026 8,100 0.1 (1.25%) 3,000 24.01 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.2 (-2.44%) 4,500 36.19 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 3,200 26.23 0 0 8,200 9,400 7,000
15/04/2026 8,300 0.3 (3.75%) 3,300 27.05 0 0 8,000 9,200 6,800
14/04/2026 8,200 -0.1 (-1.2%) 6,400 51.5 0 0 8,300 9,500 7,100
13/04/2026 8,200 -0.2 (-2.38%) 1,601 13.21 0 0 8,400 9,600 7,200
10/04/2026 8,400 -0.1 (-1.18%) 4,201 35.29 0 0 8,500 9,700 7,300
09/04/2026 8,400 0.1 (1.2%) 200 1.69 0 0 8,300 9,500 7,100
08/04/2026 8,200 0 (0%) 800 6.62 0 0 8,200 9,400 7,000
07/04/2026 8,300 0.2 (2.47%) 600 4.94 0 0 8,100 9,300 6,900
06/04/2026 8,000 -0.6 (-6.98%) 1,500 12.16 0 0 8,600 9,800 7,400

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