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 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
01/10/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
29/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
28/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
25/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
24/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
23/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
22/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
21/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
18/09/2026 16,500 0 (0%) 0 0 0 0 16,500 23,100 9,900
17/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/08/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/08/2026 16,500 1.5 (10%) 200 3.3 0 0 15,000 17,200 12,800
04/08/2026 15,000 -0.1 (-0.66%) 800 12.01 0 0 15,100 17,300 12,900
03/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
31/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
14/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/07/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
10/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
03/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
02/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
01/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
18/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/06/2026 15,800 2 (14.49%) 100 1.58 0 0 13,800 15,800 11,800
05/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/06/2026 13,800 -9.2 (-40%) 200 2.76 0 0 23,000 32,200 13,800
29/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
21/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
20/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
19/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
18/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
15/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
14/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/05/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/05/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600

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