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
05/10/2026 6,600 -1.1 (-14.29%) 100 0.66 0 0 7,700 8,800 6,600
02/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
01/10/2026 7,700 -1.3 (-14.44%) 100 0.77 0 0 9,000 10,300 7,700
30/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/09/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
28/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/08/2026 9,000 0.1 (1.12%) 300 2.7 0 0 8,900 12,400 5,400
27/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
26/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
25/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
24/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
21/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
20/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
19/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
18/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
17/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
14/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
13/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
12/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
11/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
10/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
07/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
06/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
05/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
04/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
03/08/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
31/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
30/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
29/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
28/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
27/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
24/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
23/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
22/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
21/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
20/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
17/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
16/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
09/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
08/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
02/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
25/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
24/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
23/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
19/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
15/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
12/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
11/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
10/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 12,400 5,400
08/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
04/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
20/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
04/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/04/2026 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/04/2026 7,700 -1.3 (-14.44%) 3,000 23.26 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/04/2026 9,000 -1.5 (-14.29%) 1,300 11.7 0 0 10,500 12,000 9,000
16/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000

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