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 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
01/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
29/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/09/2026 10,300 0.5 (5.1%) 1,800 17.79 0 0 9,800 10,700 8,900
25/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
23/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
22/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
21/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
18/09/2026 9,800 -0.8 (-7.55%) 1,001 9.72 0 0 10,600 11,600 9,600
17/09/2026 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
16/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/09/2026 10,600 0 (0%) 10 0.1 0 0 10,600 11,600 9,600
14/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/09/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,400 9,400
09/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/09/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,000 9,000
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/09/2026 10,000 0 (0%) 5,500 54 0 0 10,000 11,000 9,000
28/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/08/2026 10,000 0 (0%) 1,120 11.2 0 0 10,000 11,000 9,000
19/08/2026 10,000 -0.4 (-3.85%) 100 1 0 0 10,400 11,400 9,400
18/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/08/2026 10,400 0 (0%) 200 2.08 0 0 10,400 11,400 9,400
14/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/08/2026 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
10/08/2026 10,400 0.7 (7.22%) 100 1.04 0 0 9,700 10,600 8,800
07/08/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/08/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 11 0.1 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/07/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
21/07/2026 9,700 -0.7 (-6.73%) 176 1.7 0 0 10,400 11,400 9,400
20/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
17/07/2026 10,400 0.8 (8.33%) 200 2.08 0 0 9,600 10,500 8,700
16/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
15/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
14/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
13/07/2026 9,600 -0.7 (-6.8%) 200 1.93 0 0 10,300 11,300 9,300
10/07/2026 10,300 0.1 (0.98%) 100 1.03 0 0 10,200 11,200 9,200
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/07/2026 10,200 -0.1 (-0.97%) 1,800 18.36 0 0 10,300 11,300 9,300
07/07/2026 10,300 0 (0%) 12 0.12 0 0 10,300 11,300 9,300
06/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/07/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,300 9,300
01/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/06/2026 10,300 0.6 (6.19%) 100 1.03 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
17/06/2026 9,700 -1 (-9.35%) 5,301 52.04 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,700 9,700
12/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
11/06/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
10/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/06/2026 10,500 -0.2 (-1.87%) 254 2.67 0 0 10,700 11,700 9,700
08/06/2026 10,700 0.1 (0.94%) 100 1.07 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0 (0%) 8 0.08 0 0 10,600 11,600 9,600
28/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/05/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,400 9,400
25/05/2026 10,400 0 (0%) 11 0.11 0 0 10,400 11,400 9,400
22/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
18/05/2026 10,400 -0.2 (-1.89%) 200 2.08 0 0 10,600 11,600 9,600
15/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
14/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/05/2026 10,600 0 (0%) 25,300 268.18 0 0 10,600 11,600 9,600
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/05/2026 10,600 0.1 (0.95%) 10,500 111.32 0 0 10,500 11,500 9,500
08/05/2026 10,500 -0.5 (-4.55%) 100 1.05 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
21/04/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
20/04/2026 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
17/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
16/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
13/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/04/2026 11,100 0 (0%) 200 2.15 0 0 11,100 12,200 10,000
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/04/2026 11,100 0 (0%) 185 2.05 0 0 11,100 12,200 10,000
03/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/04/2026 11,100 0 (0%) 800 8.63 0 0 11,100 12,200 10,000

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