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 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
02/10/2026 18,900 0 (0%) 2,301 43.49 0 0 18,900 21,700 16,100
01/10/2026 18,900 2.4 (14.55%) 1,001 18.92 0 0 16,500 18,900 14,100
30/09/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
29/09/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
28/09/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
25/09/2026 12,600 0 (0%) 23 0.29 0 0 12,600 14,400 10,800
24/09/2026 12,600 1.6 (14.55%) 100 1.26 0 0 11,000 12,600 9,400
23/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
27/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/08/2026 11,000 -1.2 (-9.84%) 10,502 115.53 0 0 12,200 14,000 10,400
21/08/2026 12,200 -6.7 (-35.45%) 800 9.77 0 0 18,900 26,400 11,400
20/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
19/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
18/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
17/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
14/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
13/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
12/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
11/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
10/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
07/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
06/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
05/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
04/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
03/08/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
31/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
30/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
29/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
27/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
24/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
23/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
22/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
21/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
20/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
17/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
16/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
15/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
14/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
13/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
10/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
08/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
07/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
06/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
03/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
02/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
01/07/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
30/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
29/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
26/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
25/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
24/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
23/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
22/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
19/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
18/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
17/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
16/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
15/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
12/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
11/06/2026 18,900 0 (0%) 0 0 0 0 18,900 26,400 11,400
10/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/06/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
22/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
21/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
19/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
18/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/05/2026 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
06/05/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/05/2026 18,900 -0.1 (-0.53%) 200 3.78 0 0 19,000 21,800 16,200
04/05/2026 19,000 -0.6 (-3.06%) 100 1.9 0 0 19,600 22,500 16,700
29/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
28/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/04/2026 19,600 0 (0%) 1,200 23.52 0 0 19,600 22,500 16,700
23/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/04/2026 19,600 0 (0%) 101 1.98 0 0 19,600 22,500 16,700
20/04/2026 19,600 0 (0%) 200 3.92 0 0 19,600 22,500 16,700
17/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
15/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/04/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
10/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
09/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/04/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
07/04/2026 19,600 0 (0%) 103 2.02 0 0 19,600 22,500 16,700
06/04/2026 20,000 1.5 (8.11%) 1,400 27.44 0 0 18,500 21,200 15,800

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