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 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/10/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
30/09/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
29/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/09/2026 13,800 0.5 (3.76%) 300 4.14 0 0 13,300 15,200 11,400
21/09/2026 14,000 1.4 (11.11%) 200 2.8 0 0 12,600 14,400 10,800
18/09/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/09/2026 12,500 -1.3 (-9.42%) 2,000 25.1 0 0 13,800 15,800 11,800
16/09/2026 13,800 0 (0%) 701 9.67 0 0 13,800 15,800 11,800
15/09/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
14/09/2026 13,800 0.4 (2.99%) 200 2.76 0 0 13,400 15,400 11,400
11/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/09/2026 13,400 0 (0%) 0 0 1,600 18.24 13,400 15,400 11,400
03/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/08/2026 13,400 0 (0%) 700 9.39 20,000 240 13,400 15,400 11,400
27/08/2026 13,500 0.7 (5.47%) 700 9.39 20,000 240 12,800 14,700 10,900
26/08/2026 12,800 -1.5 (-10.49%) 106 1.37 0 0 14,300 16,400 12,200
25/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/08/2026 14,300 0 (0%) 13 0.18 0 0 14,300 16,400 12,200
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/08/2026 14,400 0.3 (2.13%) 300 4.28 0 0 14,100 16,200 12,000
14/08/2026 14,100 0 (0%) 0 0 3,200 38.4 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 2,100 29.62 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 0 0 21,000 252 14,100 16,200 12,000
11/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/08/2026 14,100 1 (7.63%) 700 9.86 0 0 13,100 15,000 11,200
03/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
31/07/2026 13,100 0 (0%) 6 0.08 3,000 36 13,100 15,000 11,200
30/07/2026 13,100 -1.4 (-9.66%) 100 1.31 0 0 14,500 16,600 12,400
29/07/2026 14,500 0.3 (2.11%) 300 4.35 0 0 14,200 16,300 12,100
28/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/07/2026 14,200 0.4 (2.9%) 600 8.52 0 0 13,800 15,800 11,800
15/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/07/2026 13,800 -0.1 (-0.72%) 200 2.76 0 0 13,900 15,900 11,900
10/07/2026 13,900 -0.1 (-0.71%) 201 2.8 0 0 14,000 16,100 11,900
09/07/2026 14,000 0 (0%) 300 4.21 0 0 14,000 16,100 11,900
08/07/2026 14,000 -0.2 (-1.41%) 500 7 0 0 14,200 16,300 12,100
07/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,200 1 (7.58%) 1,908 27.09 0 0 13,200 15,100 11,300
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/06/2026 13,400 -0.7 (-4.96%) 2,300 30.37 0 0 14,100 16,200 12,000
26/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/06/2026 14,100 -0.1 (-0.7%) 300 4.23 0 0 14,200 16,300 12,100
23/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/06/2026 14,200 -0.3 (-2.07%) 3,100 44.01 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 3,600 52.2 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 0 0 1,800 22.32 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/06/2026 14,500 0.5 (3.57%) 800 11.6 0 0 14,000 16,100 11,900
05/06/2026 14,000 1 (7.69%) 3,300 46.2 0 0 13,000 14,900 11,100
04/06/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
03/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/05/2026 12,800 -1.4 (-9.86%) 11,700 149.78 0 0 14,200 16,300 12,100
28/05/2026 14,200 -2.4 (-14.46%) 1,400 19.88 0 0 16,600 19,000 14,200
27/05/2026 16,600 -2.9 (-14.87%) 615 10.21 0 0 19,500 22,400 16,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/05/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
18/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/05/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
08/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/05/2026 19,500 2.5 (14.71%) 100 1.95 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 16,000 -2.1 (-11.6%) 1,501 25.51 0 0 18,100 20,800 15,400
17/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/04/2026 18,100 0 (0%) 12 0.22 0 0 18,100 20,800 15,400
09/04/2026 18,100 2.3 (14.56%) 100 1.81 0 0 15,800 18,100 13,500
08/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500

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