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 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
05/10/2026 8,000 0 (0%) 0 0 0 0 8,000 11,200 4,800
02/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/09/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 36 0.29 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
14/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/07/2026 8,000 0 (0%) 20 0.18 0 0 8,000 9,200 6,800
27/07/2026 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
24/07/2026 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/07/2026 9,400 -1.6 (-14.55%) 500 4.7 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 201 2.21 0 0 11,000 12,600 9,400
02/07/2026 11,000 0.5 (4.76%) 108 1.18 0 0 10,500 12,000 9,000
01/07/2026 10,500 0 (0%) 5 0.05 0 0 10,500 12,000 9,000
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/06/2026 10,500 -0.5 (-4.55%) 500 5.25 0 0 11,000 12,600 9,400
26/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/06/2026 11,000 -1 (-8.33%) 700 7.7 0 0 12,000 13,800 10,200
23/06/2026 12,000 0.6 (5.26%) 100 1.2 0 0 11,400 13,100 9,700
22/06/2026 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
19/06/2026 11,400 -2 (-14.93%) 400 4.56 0 0 13,400 15,400 11,400
18/06/2026 13,400 -2.3 (-14.65%) 100 1.34 0 0 15,700 18,000 13,400
17/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
15/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/06/2026 15,700 -0.2 (-1.26%) 2,400 37.68 0 0 15,900 18,200 13,600
11/06/2026 15,900 -0.2 (-1.24%) 2,000 31.8 0 0 16,100 18,500 13,700
10/06/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
09/06/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
08/06/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
05/06/2026 14,000 -2.1 (-13.04%) 101 1.41 0 0 16,100 18,500 13,700
04/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/06/2026 16,100 0.3 (1.9%) 4,205 67.7 0 0 15,800 18,100 13,500
02/06/2026 15,800 2 (14.49%) 102 1.61 0 0 13,800 15,800 11,800
01/06/2026 13,800 1.7 (14.05%) 140 1.86 0 0 12,100 13,900 10,300
29/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/05/2026 12,100 1.5 (14.15%) 100 1.21 0 0 10,600 12,100 9,100
27/05/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
26/05/2026 9,300 1.2 (14.81%) 1,700 15.81 0 0 8,100 9,300 6,900
25/05/2026 10,600 1.3 (13.98%) 1,900 15.46 0 0 9,300 10,600 8,000
22/05/2026 9,300 -1.6 (-14.68%) 100 0.93 0 0 10,900 12,500 9,300
21/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/05/2026 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
19/05/2026 10,900 -1.8 (-14.17%) 103 1.13 0 0 12,700 14,600 10,800
18/05/2026 12,700 -2.2 (-14.77%) 128 1.69 0 0 14,900 17,100 12,700
15/05/2026 14,900 -2.6 (-14.86%) 100 1.49 0 0 17,500 20,100 14,900
14/05/2026 17,500 0 (0%) 1 0.01 0 0 17,500 20,100 14,900
13/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/05/2026 17,500 0 (0%) 14 0.24 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 3 0.06 0 0 17,500 20,100 14,900
04/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/04/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/04/2026 17,500 0 (0%) 4 0.07 0 0 17,500 20,100 14,900
24/04/2026 17,500 0 (0%) 8 0.14 0 0 17,500 20,100 14,900
23/04/2026 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 25,200 10,800
22/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
21/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
20/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
17/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
16/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
15/04/2026 18,000 0 (0%) 0 0 0 0 18,000 25,200 10,800
14/04/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
13/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300

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