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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/09/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/09/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
11/09/2026 4,400 0.5 (12.82%) 100 0.44 50,000 180 3,900 4,400 3,400
10/09/2026 3,900 -0.2 (-4.88%) 200 0.78 0 0 4,100 4,700 3,500
09/09/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
08/09/2026 4,300 0.1 (2.38%) 200 0.79 0 0 4,200 4,800 3,600
07/09/2026 4,200 -0.7 (-14.29%) 400 1.68 0 0 4,900 5,600 4,200
04/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/08/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
27/08/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
26/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/08/2026 4,300 0.5 (13.16%) 300 1.29 0 0 3,800 4,300 3,300
21/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/08/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
17/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/08/2026 4,300 -0.5 (-10.42%) 400 1.72 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/08/2026 4,800 -0.8 (-14.29%) 400 1.92 0 0 5,600 6,400 4,800
05/08/2026 4,900 -0.8 (-14.04%) 200 1.11 0 0 5,700 6,500 4,900
04/08/2026 5,700 -0.9 (-13.64%) 200 1.14 0 0 6,600 7,500 5,700
03/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/07/2026 5,000 -0.8 (-13.79%) 200 1.16 0 0 5,800 6,600 5,000
08/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,700 5,100
30/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,700 0.2 (3.64%) 200 1.17 0 0 5,500 6,300 4,700
05/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/06/2026 5,500 0.5 (10%) 501 2.77 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
01/06/2026 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
29/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
27/05/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
26/05/2026 3,600 0 (0%) 2,200 7.92 0 0 3,600 4,100 3,100
25/05/2026 3,600 0 (0%) 500 1.8 0 0 3,600 4,100 3,100
22/05/2026 3,600 0 (0%) 300 1.08 0 0 3,600 4,100 3,100
21/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/05/2026 3,600 0 (0%) 1,100 3.97 0 0 3,600 4,100 3,100
19/05/2026 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
18/05/2026 3,600 -0.4 (-10%) 200 0.72 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/05/2026 3,900 0.2 (5.41%) 300 1.2 0 0 3,700 4,200 3,200
13/05/2026 3,700 -0.5 (-11.9%) 200 0.74 0 0 4,200 4,800 3,600
12/05/2026 3,800 -0.5 (-11.63%) 300 1.25 0 0 4,300 4,900 3,700
11/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/05/2026 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
07/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/05/2026 3,800 -0.5 (-11.63%) 300 1.14 0 0 4,300 4,900 3,700
05/05/2026 4,200 0.4 (10.53%) 2,600 11.13 0 0 3,800 4,300 3,300
04/05/2026 4,000 0 (0%) 800 3.05 0 0 4,000 4,600 3,400
29/04/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
28/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
17/04/2026 3,700 0 (0%) 2,500 9.25 0 0 3,700 4,200 3,200
16/04/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
15/04/2026 3,800 0.2 (5.56%) 300 1.12 0 0 3,600 4,100 3,100
14/04/2026 3,600 -0.1 (-2.7%) 500 1.81 26,100 83.52 3,700 4,200 3,200
13/04/2026 3,700 -0.2 (-5.13%) 100 0.37 0 0 3,900 4,400 3,400
10/04/2026 3,900 0.2 (5.41%) 100 0.39 0 0 3,700 4,200 3,200
09/04/2026 4,500 0.2 (4.65%) 8,800 32.73 0 0 4,300 4,900 3,700
08/04/2026 4,300 -0.7 (-14.%) 1,700 7.31 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/04/2026 4,600 -0.8 (-14.81%) 512 2.57 0 0 5,400 6,200 4,600
02/04/2026 5,400 0.4 (8%) 100 0.54 0 0 5,000 5,700 4,300

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