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
08/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
07/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
06/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
05/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
01/10/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
30/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
29/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
28/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
25/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
24/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
23/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
22/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
21/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
18/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
17/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
16/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
15/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
14/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
11/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
10/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
03/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2026 8,500 0.2 (2.41%) 200 1.7 0 0 8,300 9,500 7,100
20/07/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
17/07/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
16/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/06/2026 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
24/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/06/2026 7,500 0.9 (13.64%) 100 0.75 0 0 6,600 7,500 5,700
11/06/2026 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
10/06/2026 5,800 0.6 (11.54%) 300 1.74 0 0 5,200 5,900 4,500
09/06/2026 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
08/06/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 3,600 -0.4 (-10%) 1,000 3.95 0 0 4,000 5,600 2,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
02/06/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
29/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
28/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
27/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
25/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
22/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
20/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
19/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
18/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
15/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 5,600 2,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/04/2026 4,000 0 (0%) 0 0 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 (0%) 0 0 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400

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