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 14,200 0.1 (0.71%) 6,000 84.2 0 0 14,100 15,500 12,700
01/10/2026 14,100 0 (0%) 3,500 50.1 0 0 14,100 15,500 12,700
30/09/2026 14,100 0 (0%) 4,000 56.1 0 0 14,100 15,500 12,700
29/09/2026 14,100 -0.3 (-2.08%) 6,400 89.67 0 0 14,400 15,800 13,000
28/09/2026 14,400 0 (0%) 4,000 57.6 0 0 14,400 15,800 13,000
25/09/2026 14,400 0.3 (2.13%) 3,002 43.22 0 0 14,100 15,500 12,700
24/09/2026 14,100 0 (0%) 6,000 84.1 0 0 14,100 15,500 12,700
23/09/2026 14,100 0.1 (0.71%) 6,001 83.61 0 0 14,000 15,400 12,600
22/09/2026 14,000 0 (0%) 3,300 45.93 0 0 14,000 15,400 12,600
21/09/2026 14,000 -0.1 (-0.71%) 6,600 91.29 0 0 14,100 15,500 12,700
18/09/2026 14,100 0 (0%) 6,101 85.5 0 0 14,100 15,500 12,700
17/09/2026 14,100 0 (0%) 6,000 84.6 0 0 14,100 15,500 12,700
16/09/2026 14,100 0 (0%) 28,809 406.53 0 0 14,100 15,500 12,700
15/09/2026 14,100 -0.3 (-2.08%) 3,500 50.25 0 0 14,400 15,800 13,000
14/09/2026 14,400 0 (0%) 6,500 92.89 0 0 14,400 15,800 13,000
11/09/2026 14,400 0.1 (0.7%) 7,900 113.2 0 0 14,300 15,700 12,900
10/09/2026 14,300 -0.2 (-1.38%) 9,500 136.15 0 0 14,500 15,900 13,100
09/09/2026 14,500 0 (0%) 19,400 275.92 0 0 14,500 15,900 13,100
08/09/2026 14,500 0 (0%) 17,500 248.55 378,300 5,485.35 14,500 15,900 13,100
07/09/2026 14,500 0 (0%) 19,500 277.51 190,900 2,768.05 14,500 15,900 13,100
04/09/2026 14,500 0.3 (2.11%) 20,503 291.89 0 0 14,200 15,600 12,800
03/09/2026 14,200 0 (0%) 12,000 169.35 0 0 14,200 15,600 12,800
28/08/2026 14,200 0.1 (0.71%) 17,500 246.3 0 0 14,100 15,500 12,700
27/08/2026 14,100 0.1 (0.71%) 69,300 968.91 0 0 14,000 15,400 12,600
26/08/2026 14,000 -0.2 (-1.41%) 37,300 531.99 0 0 14,200 15,600 12,800
25/08/2026 14,200 -0.1 (-0.7%) 42,600 609.19 204,500 2,924.35 14,300 15,700 12,900
24/08/2026 14,300 0.2 (1.42%) 37,900 541.97 229,600 3,237.36 14,100 15,500 12,700
21/08/2026 14,100 -0.3 (-2.08%) 61,100 875.04 0 0 14,400 15,800 13,000
20/08/2026 14,400 0.1 (0.7%) 57,000 810.5 0 0 14,300 15,700 12,900
19/08/2026 14,300 -0.1 (-0.69%) 252,900 3,589.72 0 0 14,400 15,800 13,000
18/08/2026 14,400 0.1 (0.7%) 66,200 951.61 0 0 14,300 15,700 12,900
17/08/2026 14,300 0.3 (2.14%) 53,000 748.4 0 0 14,000 15,400 12,600
14/08/2026 14,000 -0.3 (-2.1%) 26,813 377.52 0 0 14,300 15,700 12,900
13/08/2026 14,300 0.1 (0.7%) 24,900 351.77 0 0 14,200 15,600 12,800
12/08/2026 14,200 -0.3 (-2.07%) 24,212 342. 0 0 14,500 15,900 13,100
11/08/2026 14,500 0.4 (2.84%) 104,710 1,474.76 0 0 14,100 15,500 12,700
10/08/2026 14,100 1.1 (8.46%) 114,944 1,581.01 0 0 13,000 14,300 11,700
07/08/2026 13,000 0.1 (0.78%) 64,400 834.07 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 42,500 546.64 0 0 12,900 14,100 11,700
05/08/2026 12,900 -0.1 (-0.77%) 23,700 301.4 0 0 13,000 14,300 11,700
04/08/2026 13,000 0.1 (0.78%) 11,000 141.9 0 0 12,900 14,100 11,700
03/08/2026 12,900 -0.1 (-0.77%) 31,639 404.79 0 0 13,000 14,300 11,700
31/07/2026 13,000 0 (0%) 36,500 468.92 0 0 13,000 14,300 11,700
30/07/2026 13,000 0.2 (1.56%) 245,800 2,923.22 0 0 12,800 14,000 11,600
29/07/2026 12,800 0 (0%) 22,415 270.79 0 0 12,800 14,000 11,600
28/07/2026 12,800 -0.7 (-5.19%) 8,900 115.08 0 0 13,500 14,800 12,200
27/07/2026 13,500 0 (0%) 7,801 103.41 0 0 13,500 14,800 12,200
24/07/2026 13,500 0 (0%) 38,000 516.31 0 0 13,500 14,800 12,200
23/07/2026 13,500 0 (0%) 13,166 172.86 0 0 13,500 14,800 12,200
22/07/2026 13,500 0 (0%) 51,311 670.95 0 0 13,500 14,800 12,200
21/07/2026 13,500 -0.1 (-0.74%) 70,771 912.46 0 0 13,600 14,900 12,300
20/07/2026 13,600 -0.1 (-0.73%) 20,612 275.83 0 0 13,700 15,000 12,400
17/07/2026 13,700 0 (0%) 112,800 1,565.29 0 0 13,700 15,000 12,400
16/07/2026 13,700 0 (0%) 20,510 280.62 0 0 13,700 15,000 12,400
15/07/2026 13,700 0.1 (0.74%) 10,802 147.49 0 0 13,600 14,900 12,300
14/07/2026 13,600 0.5 (3.82%) 120,900 1,609 0 0 13,100 14,400 11,800
13/07/2026 13,100 -0.5 (-3.68%) 5,400 70.86 26,400 324.72 13,600 14,900 12,300
10/07/2026 13,600 0 (0%) 9,500 130.7 0 0 13,600 14,900 12,300
09/07/2026 13,600 0 (0%) 11,110 151.28 0 0 13,600 14,900 12,300
08/07/2026 13,600 -0.2 (-1.45%) 4,000 54.4 0 0 13,800 15,100 12,500
07/07/2026 13,800 0.4 (2.99%) 104,008 1,405.26 0 0 13,400 14,700 12,100
06/07/2026 13,400 0.1 (0.75%) 23,124 331.28 0 0 13,300 14,600 12,000
03/07/2026 13,300 0 (0%) 15,509 203.42 0 0 13,300 14,600 12,000
02/07/2026 13,300 -0.3 (-2.21%) 22,827 295.61 0 0 13,600 14,900 12,300
01/07/2026 13,600 -0.1 (-0.73%) 13,045 171.3 0 0 13,700 15,000 12,400
30/06/2026 13,700 0 (0%) 6,600 87.43 0 0 13,700 15,000 12,400
29/06/2026 13,700 -0.2 (-1.44%) 11,672 156.21 0 0 13,900 15,200 12,600
26/06/2026 13,900 0.4 (2.96%) 10,500 142.35 100,000 1,350 13,500 14,800 12,200
25/06/2026 13,500 -0.5 (-3.57%) 12,320 165.09 0 0 14,000 15,400 12,600
24/06/2026 14,000 -0.1 (-0.71%) 1,000 14 0 0 14,100 15,500 12,700
23/06/2026 14,100 0.1 (0.71%) 11,411 153.61 0 0 14,000 15,400 12,600
22/06/2026 14,000 0.3 (2.19%) 3,410 46.19 0 0 13,700 15,000 12,400
19/06/2026 13,700 0 (0%) 2,608 35.73 0 0 13,700 15,000 12,400
18/06/2026 13,700 0 (0%) 3,500 46.95 300,000 3,960 13,700 15,000 12,400
17/06/2026 13,700 0 (0%) 1,000 13.7 0 0 13,700 15,000 12,400
16/06/2026 13,700 0.1 (0.74%) 1,600 21.66 0 0 13,600 14,900 12,300
15/06/2026 13,600 -0.2 (-1.45%) 23,308 313.52 0 0 13,800 15,100 12,500
12/06/2026 13,800 -0.1 (-0.72%) 16,900 232.58 0 0 13,900 15,200 12,600
11/06/2026 13,900 -0.1 (-0.71%) 11,103 153.61 0 0 14,000 15,400 12,600
10/06/2026 14,000 -0.7 (-4.76%) 11,310 155.4 0 0 14,700 16,100 13,300
09/06/2026 14,700 0.8 (5.76%) 8,700 118.43 0 0 13,900 15,200 12,600
08/06/2026 13,900 -0.4 (-2.8%) 4,100 56.94 0 0 14,300 15,700 12,900
05/06/2026 14,300 1 (7.52%) 15,401 205.91 0 0 13,300 14,600 12,000
04/06/2026 13,300 0.7 (5.56%) 59,800 794.5 0 0 12,600 13,800 11,400
03/06/2026 12,600 -1.3 (-9.35%) 184,510 2,434.94 0 0 13,900 15,200 12,600
02/06/2026 13,900 0 (0%) 14,202 193.58 0 0 13,900 15,200 12,600
01/06/2026 13,900 -0.3 (-2.11%) 111,500 1,559.85 0 0 14,200 15,600 12,800
29/05/2026 14,200 -0.5 (-3.4%) 40,210 575.53 0 0 14,700 16,100 13,300
28/05/2026 14,700 -0.2 (-1.34%) 14,400 222.51 0 0 14,900 16,300 13,500
27/05/2026 14,900 0.2 (1.36%) 70,102 981.89 0 0 14,700 16,100 13,300
26/05/2026 14,700 -0.2 (-1.34%) 18,100 262.4 582,500 7,863.75 14,900 16,300 13,500
25/05/2026 14,900 0.4 (2.76%) 35,400 514.55 0 0 14,500 15,900 13,100
22/05/2026 14,500 -0.3 (-2.03%) 28,900 419.94 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 35,601 521.88 0 0 14,800 16,200 13,400
20/05/2026 14,800 0 (0%) 35,500 522.7 0 0 14,800 16,200 13,400
19/05/2026 14,800 -0.1 (-0.67%) 36,100 534.43 9,000 121.5 14,900 16,300 13,500
18/05/2026 14,900 -0.1 (-0.67%) 176,500 2,605.77 0 0 15,000 16,500 13,500
15/05/2026 15,000 0 (0%) 103,800 1,534.24 0 0 15,000 16,500 13,500
14/05/2026 15,000 -0.1 (-0.66%) 31,700 470.91 0 0 15,100 16,600 13,600
13/05/2026 15,100 0.3 (2.03%) 44,100 671.16 0 0 14,800 16,200 13,400
12/05/2026 14,800 0 (0%) 33,400 491.85 0 0 14,800 16,200 13,400
11/05/2026 14,800 0 (0%) 17,000 251.78 85,700 1,148.38 14,800 16,200 13,400
08/05/2026 14,800 0.1 (0.68%) 20,000 295.75 0 0 14,700 16,100 13,300
07/05/2026 14,700 0 (0%) 14,100 207.89 0 0 14,700 16,100 13,300
06/05/2026 14,700 -0.1 (-0.68%) 11,701 172.71 0 0 14,800 16,200 13,400
05/05/2026 14,800 -0.2 (-1.33%) 33,821 497.13 0 0 15,000 16,500 13,500
04/05/2026 15,000 0.1 (0.67%) 49,800 730.42 0 0 14,900 16,300 13,500
29/04/2026 14,900 0 (0%) 41,200 603.46 0 0 14,900 16,300 13,500
28/04/2026 14,900 0 (0%) 27,000 396.8 0 0 14,900 16,300 13,500
24/04/2026 14,900 0 (0%) 35,800 525.34 0 0 14,900 16,300 13,500
23/04/2026 14,900 0 (0%) 18,100 269.99 0 0 14,900 16,300 13,500
22/04/2026 14,900 0 (0%) 174,600 2,594.34 0 0 14,900 16,300 13,500
21/04/2026 14,900 0 (0%) 14,900 222.31 0 0 14,900 16,300 13,500
20/04/2026 14,900 0.1 (0.68%) 16,000 238.7 0 0 14,800 16,200 13,400
17/04/2026 14,800 0 (0%) 30,105 445.08 6,200 88.66 14,800 16,200 13,400
16/04/2026 14,800 -0.1 (-0.67%) 22,006 327.44 0 0 14,900 16,300 13,500
15/04/2026 14,900 0 (0%) 10,131 149.95 0 0 14,900 16,300 13,500
14/04/2026 14,900 -0.1 (-0.67%) 21,801 321.88 0 0 15,000 16,500 13,500
13/04/2026 15,000 0.3 (2.04%) 41,800 610.15 0 0 14,700 16,100 13,300
10/04/2026 14,700 0 (0%) 21,100 307.6 0 0 14,700 16,100 13,300
09/04/2026 14,700 0 (0%) 20,121 295.51 0 0 14,700 16,100 13,300
08/04/2026 14,700 -0.1 (-0.68%) 21,120 312.27 0 0 14,800 16,200 13,400
07/04/2026 14,800 0 (0%) 18,700 278.65 0 0 14,800 16,200 13,400
06/04/2026 14,800 0 (0%) 22,468 334.31 0 0 14,800 16,200 13,400

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