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 9,200 -0.2 (-2.13%) 6,792 62.03 0 0 9,400 10,300 8,500
01/10/2026 9,400 -0.4 (-4.08%) 2,009 18.84 0 0 9,800 10,700 8,900
30/09/2026 9,800 0.3 (3.16%) 2,841 26.99 0 0 9,500 10,400 8,600
29/09/2026 9,500 -0.1 (-1.04%) 15,753 145.57 0 0 9,600 10,500 8,700
28/09/2026 9,600 -0.3 (-3.03%) 5,549 55.34 0 0 9,900 10,800 9,000
25/09/2026 9,900 -0.1 (-1%) 1,420 14.07 0 0 10,000 11,000 9,000
24/09/2026 10,000 -0.4 (-3.85%) 1,519 15.19 0 0 10,400 11,400 9,400
23/09/2026 10,400 0.3 (2.97%) 11,900 121.68 0 0 10,100 11,100 9,100
22/09/2026 10,100 -0.1 (-0.98%) 2,859 28.86 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.3 (-2.86%) 1,200 12.05 0 0 10,500 11,500 9,500
18/09/2026 10,500 -0.4 (-3.67%) 5,280 53.74 0 0 10,900 11,900 9,900
17/09/2026 10,900 0 (0%) 11,715 117.18 0 0 10,900 11,900 9,900
16/09/2026 10,900 0.4 (3.81%) 2,149 22.57 0 0 10,500 11,500 9,500
15/09/2026 10,500 0.1 (0.96%) 1,326 13.67 0 0 10,400 11,400 9,400
14/09/2026 10,400 0.6 (6.12%) 3,339 33.79 0 0 9,800 10,700 8,900
11/09/2026 9,800 -0.5 (-4.85%) 600 6.13 0 0 10,300 11,300 9,300
10/09/2026 10,300 0.4 (4.04%) 7,424 74.36 0 0 9,900 10,800 9,000
09/09/2026 9,900 -0.5 (-4.81%) 1,840 18.83 0 0 10,400 11,400 9,400
08/09/2026 10,400 -0.3 (-2.8%) 2,123 23.25 0 0 10,700 11,700 9,700
07/09/2026 10,700 0.9 (9.18%) 11,890 120.06 0 0 9,800 10,700 8,900
04/09/2026 9,800 0 (0%) 3,331 33. 0 0 9,800 10,700 8,900
03/09/2026 9,800 -0.5 (-4.85%) 6,962 69.24 0 0 10,300 11,300 9,300
28/08/2026 10,300 0 (0%) 4,120 42.82 0 0 10,300 11,300 9,300
27/08/2026 10,300 -0.2 (-1.9%) 5,827 60.77 0 0 10,500 11,500 9,500
26/08/2026 10,500 -0.1 (-0.94%) 14,610 151.95 0 0 10,600 11,600 9,600
25/08/2026 10,600 -0.9 (-7.83%) 20,243 214.24 0 0 11,500 12,600 10,400
24/08/2026 11,500 -1 (-8%) 14,837 177.1 0 0 12,500 13,700 11,300
21/08/2026 12,500 0 (0%) 31,187 386.7 0 0 12,500 13,700 11,300
20/08/2026 12,500 1.1 (9.65%) 39,686 473.82 0 0 11,400 12,500 10,300
19/08/2026 11,400 1 (9.62%) 17,979 202.66 0 0 10,400 11,400 9,400
18/08/2026 10,400 0.9 (9.47%) 17,436 179.07 0 0 9,500 10,400 8,600
17/08/2026 9,500 0 (0%) 178 1.69 0 0 9,500 10,400 8,600
14/08/2026 9,500 0 (0%) 1,577 15.31 0 0 9,500 10,400 8,600
13/08/2026 9,500 -0.5 (-5%) 1,662 16.38 0 0 10,000 11,000 9,000
12/08/2026 10,000 0.1 (1.01%) 2,262 22.39 200 2.16 9,900 10,800 9,000
11/08/2026 9,900 -0.1 (-1%) 448 4.47 0 0 10,000 11,000 9,000
10/08/2026 10,000 0 (0%) 598 5.99 0 0 10,000 11,000 9,000
07/08/2026 10,000 -0.5 (-4.76%) 2,451 24.97 0 0 10,500 11,500 9,500
06/08/2026 10,500 0.5 (5%) 3,929 41.73 0 0 10,000 11,000 9,000
05/08/2026 10,000 0.9 (9.89%) 4,314 42.65 0 0 9,100 10,000 8,200
04/08/2026 11,200 -0.9 (-7.44%) 12,140 143.8 0 0 12,100 13,300 10,900
03/08/2026 12,100 0 (0%) 7,759 93.88 0 0 12,100 13,300 10,900
31/07/2026 12,100 0.2 (1.68%) 3,164 38.24 0 0 11,900 13,000 10,800
30/07/2026 11,900 0 (0%) 2,222 26.4 0 0 11,900 13,000 10,800
29/07/2026 11,900 0.2 (1.71%) 100 1.19 0 0 11,700 12,800 10,600
28/07/2026 11,700 -0.2 (-1.68%) 1,117 12.91 0 0 11,900 13,000 10,800
27/07/2026 11,900 0.9 (8.18%) 3,860 44.47 0 0 11,000 12,100 9,900
24/07/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
22/07/2026 11,000 -0.3 (-2.65%) 2,700 29.79 0 0 11,300 12,400 10,200
21/07/2026 11,300 0.1 (0.89%) 4,310 48.7 0 0 11,200 12,300 10,100
20/07/2026 11,200 -1 (-8.2%) 6,600 74.83 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 210 2.56 0 0 12,200 13,400 11,000
16/07/2026 12,200 -0.1 (-0.81%) 1,700 20.86 0 0 12,300 13,500 11,100
15/07/2026 12,300 -0.2 (-1.6%) 500 6.15 0 0 12,500 13,700 11,300
14/07/2026 12,500 0.5 (4.17%) 110 1.38 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.5 (-4%) 25,276 304.4 0 0 12,500 13,700 11,300
10/07/2026 12,500 0.3 (2.46%) 2,654 33.18 0 0 12,200 13,400 11,000
09/07/2026 12,200 -0.3 (-2.4%) 200 2.44 0 0 12,500 13,700 11,300
08/07/2026 12,500 0.2 (1.63%) 2,316 28.79 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.2 (-1.6%) 9,700 119.34 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.3 (-2.34%) 9,966 125.13 0 0 12,800 14,000 11,600
03/07/2026 12,800 -0.2 (-1.54%) 700 8.96 0 0 13,000 14,300 11,700
02/07/2026 13,000 0.3 (2.36%) 4,209 54.09 0 0 12,700 13,900 11,500
01/07/2026 12,700 -0.3 (-2.31%) 10,103 130.47 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.5 (-3.7%) 7,627 99.8 0 0 13,500 14,800 12,200
29/06/2026 13,500 0.2 (1.5%) 2,100 27.93 0 0 13,300 14,600 12,000
26/06/2026 13,300 -0.4 (-2.92%) 6,684 88.97 0 0 13,700 15,000 12,400
25/06/2026 13,700 0 (0%) 2,305 31.54 0 0 13,700 15,000 12,400
24/06/2026 13,700 -0.1 (-0.72%) 4,701 63.14 0 0 13,800 15,100 12,500
23/06/2026 13,800 0 (0%) 5,100 70.2 0 0 13,800 15,100 12,500
22/06/2026 13,800 -0.2 (-1.43%) 3,300 45.66 0 0 14,000 15,400 12,600
19/06/2026 14,000 0.7 (5.26%) 2,600 36.35 0 0 13,300 14,600 12,000
18/06/2026 13,300 -0.7 (-5%) 10,097 138.09 0 0 14,000 15,400 12,600
17/06/2026 14,000 -0.7 (-4.76%) 15,836 225.29 0 0 14,700 16,100 13,300
16/06/2026 14,700 0.1 (0.68%) 1,200 17.71 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.3 (-2.01%) 5,127 74.93 0 0 14,900 16,300 13,500
12/06/2026 14,900 -0.1 (-0.67%) 9,300 137.36 0 0 15,000 16,500 13,500
11/06/2026 15,000 -0.3 (-1.96%) 8,825 132.53 0 0 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 9,200 139.33 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.1 (0.68%) 2,988 44.01 0 0 14,700 16,100 13,300
08/06/2026 14,700 -0.6 (-3.92%) 5,300 77.66 0 0 15,300 16,800 13,800
05/06/2026 15,300 -0.8 (-4.97%) 5,304 82.4 0 0 16,100 17,700 14,500
04/06/2026 16,100 1.2 (8.05%) 52,896 814.96 0 0 14,900 16,300 13,500
03/06/2026 14,900 -0.3 (-1.97%) 13,500 196.09 0 0 15,200 16,700 13,700
02/06/2026 15,200 0.1 (0.66%) 8,300 123.47 0 0 15,100 16,600 13,600
01/06/2026 15,100 -0.5 (-3.21%) 13,913 212.06 0 0 15,600 17,100 14,100
29/05/2026 15,600 1.1 (7.59%) 16,412 248.52 0 0 14,500 15,900 13,100
28/05/2026 14,500 -0.2 (-1.36%) 24,555 358.73 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.5 (-3.29%) 11,377 170.58 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.2 (1.33%) 10,293 151.52 0 0 15,000 16,500 13,500
25/05/2026 15,000 0.2 (1.35%) 4,737 72.46 0 0 14,800 16,200 13,400
22/05/2026 14,800 0.3 (2.07%) 15,438 216.11 0 0 14,500 15,900 13,100
21/05/2026 14,500 -0.7 (-4.61%) 19,379 280.19 99 1.65 15,200 16,700 13,700
20/05/2026 15,200 -0.4 (-2.56%) 19,004 276.09 170 2.89 15,600 17,100 14,100
19/05/2026 15,600 1 (6.85%) 76,982 1,201.14 0 0 14,600 16,000 13,200
18/05/2026 14,600 1.3 (9.77%) 36,348 530.67 368 4.78 13,300 14,600 12,000
15/05/2026 13,300 1.2 (9.92%) 15,616 204.98 0 0 12,100 13,300 10,900
14/05/2026 12,100 0 (0%) 1,221 14.95 0 0 12,100 13,300 10,900
13/05/2026 12,100 -0.2 (-1.63%) 9,000 109.52 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.8 (-6.11%) 40,501 497.92 0 0 13,100 14,400 11,800
11/05/2026 13,100 0.5 (3.97%) 3,704 45.99 0 0 12,600 13,800 11,400
08/05/2026 12,600 0.6 (5%) 13,525 171.86 0 0 12,000 13,200 10,800
07/05/2026 12,000 -0.1 (-0.83%) 12,861 160.12 0 0 12,100 13,300 10,900
06/05/2026 12,100 -0.4 (-3.2%) 9,510 117.31 0 0 12,500 13,700 11,300
05/05/2026 12,500 0.2 (1.63%) 23,268 288.56 0 0 12,300 13,500 11,100
04/05/2026 12,300 0 (0%) 10,716 131.8 0 0 12,300 13,500 11,100
29/04/2026 12,300 0.4 (3.36%) 5,433 64.97 0 0 11,900 13,000 10,800
28/04/2026 11,900 -0.1 (-0.83%) 5,558 66.14 0 0 12,000 13,200 10,800
24/04/2026 12,000 0.1 (0.84%) 4,318 51.26 0 0 11,900 13,000 10,800
23/04/2026 11,900 -0.2 (-1.65%) 8,000 95.2 0 0 12,100 13,300 10,900
22/04/2026 12,100 0.2 (1.68%) 3,883 46.61 0 0 11,900 13,000 10,800
21/04/2026 11,900 0 (0%) 1,251 14.99 0 0 11,900 13,000 10,800
20/04/2026 11,900 -0.1 (-0.83%) 3,280 38.08 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 4,226 50.1 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 1,131 13.46 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 1,509 18. 0 0 12,300 13,500 11,100
14/04/2026 12,300 0.2 (1.65%) 724 8.89 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.2 (1.68%) 718 8.69 0 0 11,900 13,000 10,800
10/04/2026 11,900 0.1 (0.85%) 10,480 124.7 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.3 (-2.48%) 5,302 62.8 0 0 12,100 13,300 10,900
08/04/2026 12,100 0.3 (2.54%) 2,773 33.51 0 0 11,800 12,900 10,700
07/04/2026 11,800 -0.3 (-2.48%) 4,601 54.45 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 36 0.4 0 0 12,100 13,300 10,900

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