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 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/10/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
28/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
21/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/09/2026 16,100 0.1 (0.63%) 5,000 80.5 0 0 16,000 18,400 13,600
15/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
28/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2026 16,000 0 (0%) 400 6.4 0 0 16,000 18,400 13,600
24/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/08/2026 16,000 0 (0%) 600 9.6 0 0 16,000 18,400 13,600
14/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
04/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2026 16,000 0.5 (3.23%) 13,600 217.6 0 0 15,500 17,800 13,200
02/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/07/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/06/2026 15,000 -1 (-6.25%) 11,600 180 0 0 16,000 18,400 13,600
26/06/2026 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
25/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/06/2026 16,000 0 (0%) 700 11.2 0 0 16,000 18,400 13,600
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 -1 (-5.88%) 1,000 16 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/05/2026 17,000 1.8 (11.84%) 5,000 85 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/05/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/04/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/04/2026 16,000 0 (0%) 5,600 89.6 0 0 16,000 18,400 13,600
08/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

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