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 3,900 0 (0%) 701 2.68 0 0 3,900 4,200 3,600
01/10/2026 3,900 0 (0%) 1,701 6.47 0 0 3,900 4,200 3,600
30/09/2026 3,900 0 (0%) 55 0.21 0 0 3,900 4,200 3,600
29/09/2026 3,900 0.1 (2.63%) 610 2.32 0 0 3,800 4,100 3,500
28/09/2026 3,800 0 (0%) 8,022 29.63 0 0 3,800 4,100 3,500
25/09/2026 3,800 0 (0%) 1,104 4.2 0 0 3,800 4,100 3,500
24/09/2026 3,800 0 (0%) 120 0.46 0 0 3,800 4,100 3,500
23/09/2026 3,800 -0.1 (-2.56%) 24,200 90.09 0 0 3,900 4,200 3,600
22/09/2026 3,900 0 (0%) 1,527 5.83 0 0 3,900 4,200 3,600
21/09/2026 3,900 -0.1 (-2.5%) 300 1.19 0 0 4,000 4,400 3,600
18/09/2026 4,000 0 (0%) 501 1.96 0 0 4,000 4,400 3,600
17/09/2026 4,000 0 (0%) 1,818 7.12 0 0 4,000 4,400 3,600
16/09/2026 4,000 0 (0%) 5,403 21.1 0 0 4,000 4,400 3,600
15/09/2026 4,000 0.1 (2.56%) 401 1.6 0 0 3,900 4,200 3,600
14/09/2026 3,900 0 (0%) 2,503 9.71 0 0 3,900 4,200 3,600
11/09/2026 3,900 0 (0%) 1,300 4.99 0 0 3,900 4,200 3,600
10/09/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
09/09/2026 3,900 0 (0%) 2,800 10.66 0 0 3,900 4,200 3,600
08/09/2026 3,900 0 (0%) 402 1.57 0 0 3,900 4,200 3,600
07/09/2026 3,900 -0.1 (-2.5%) 100 0.39 0 0 4,000 4,400 3,600
04/09/2026 4,000 0 (0%) 805 3.18 0 0 4,000 4,400 3,600
03/09/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,400 3,600
28/08/2026 4,000 0 (0%) 1,516 5.87 0 0 4,000 4,400 3,600
27/08/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,400 3,600
26/08/2026 4,000 0 (0%) 505 1.99 0 0 4,000 4,400 3,600
25/08/2026 4,000 0 (0%) 2,400 9.36 0 0 4,000 4,400 3,600
24/08/2026 4,000 0 (0%) 4,600 17.95 0 0 4,000 4,400 3,600
21/08/2026 4,000 0 (0%) 343 1.35 0 0 4,000 4,400 3,600
20/08/2026 4,000 0 (0%) 1,500 6 0 0 4,000 4,400 3,600
19/08/2026 4,000 0 (0%) 12,000 45.74 0 0 4,000 4,400 3,600
18/08/2026 4,000 0 (0%) 400 1.6 0 0 4,000 4,400 3,600
17/08/2026 4,000 0 (0%) 1,001 3.91 0 0 4,000 4,400 3,600
14/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
13/08/2026 4,000 0.1 (2.56%) 607 2.35 0 0 3,900 4,200 3,600
12/08/2026 3,900 0 (0%) 1,820 7.1 0 0 3,900 4,200 3,600
11/08/2026 3,900 0 (0%) 1,300 5.07 0 0 3,900 4,200 3,600
10/08/2026 3,900 -0.1 (-2.5%) 28,357 107.9 0 0 4,000 4,400 3,600
07/08/2026 4,000 0.1 (2.56%) 5,401 21.1 0 0 3,900 4,200 3,600
06/08/2026 3,900 0 (0%) 303 1.18 0 0 3,900 4,200 3,600
05/08/2026 3,900 -0.1 (-2.5%) 3,900 15.24 0 0 4,000 4,400 3,600
04/08/2026 4,000 0 (0%) 1,600 6.4 0 0 4,000 4,400 3,600
03/08/2026 4,000 -0.1 (-2.44%) 406 1.62 0 0 4,100 4,500 3,700
31/07/2026 4,100 0.1 (2.5%) 408 1.67 0 0 4,000 4,400 3,600
30/07/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,400 3,600
29/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,400 3,600
28/07/2026 4,000 0.1 (2.56%) 2,603 10.21 0 0 3,900 4,200 3,600
27/07/2026 3,900 0 (0%) 2,702 10.54 0 0 3,900 4,200 3,600
24/07/2026 3,900 -0.1 (-2.5%) 506 1.97 0 0 4,000 4,400 3,600
23/07/2026 4,000 0 (0%) 150,811 573.21 0 0 4,000 4,400 3,600
22/07/2026 4,000 0 (0%) 2,802 10.99 0 0 4,000 4,400 3,600
21/07/2026 4,000 0 (0%) 8,201 31.99 0 0 4,000 4,400 3,600
20/07/2026 4,000 0.1 (2.56%) 5,572 21.64 0 0 3,900 4,200 3,600
17/07/2026 3,900 0 (0%) 1,705 6.95 0 0 3,900 4,200 3,600
16/07/2026 3,900 -0.2 (-4.88%) 2,001 7.85 0 0 4,100 4,500 3,700
15/07/2026 4,100 0 (0%) 1,052 4.18 0 0 4,100 4,500 3,700
14/07/2026 4,100 0.1 (2.5%) 3,303 12.92 0 0 4,000 4,400 3,600
13/07/2026 4,000 -0.1 (-2.44%) 608 2.38 0 0 4,100 4,500 3,700
10/07/2026 4,100 0.1 (2.5%) 2,000 8.01 0 0 4,000 4,400 3,600
09/07/2026 4,000 -0.1 (-2.44%) 1,406 5.5 0 0 4,100 4,500 3,700
08/07/2026 4,100 0 (0%) 456 1.83 0 0 4,100 4,500 3,700
07/07/2026 4,100 -0.1 (-2.38%) 20,028 77.01 0 0 4,200 4,600 3,800
06/07/2026 4,200 0.2 (5%) 9,508 39.09 10,400 37.44 4,000 4,400 3,600
03/07/2026 4,000 0 (0%) 14,817 59.27 0 0 4,000 4,400 3,600
02/07/2026 4,000 0 (0%) 600 2.36 0 0 4,000 4,400 3,600
01/07/2026 4,000 -0.1 (-2.44%) 876 3.47 0 0 4,100 4,500 3,700
30/06/2026 4,100 0 (0%) 855 3.43 0 0 4,100 4,500 3,700
29/06/2026 4,100 0.2 (5.13%) 11,505 46.03 0 0 3,900 4,200 3,600
26/06/2026 3,900 -0.1 (-2.5%) 3,131 12.23 0 0 4,000 4,400 3,600
25/06/2026 4,000 0.1 (2.56%) 26,200 104.8 0 0 3,900 4,200 3,600
24/06/2026 3,900 -0.1 (-2.5%) 5,902 23.02 0 0 4,000 4,400 3,600
23/06/2026 4,000 0.1 (2.56%) 50,501 201.52 0 0 3,900 4,200 3,600
22/06/2026 3,900 0 (0%) 21,066 82.27 0 0 3,900 4,200 3,600
19/06/2026 3,900 -0.1 (-2.5%) 2,140 8.55 0 0 4,000 4,400 3,600
18/06/2026 4,000 0 (0%) 401 1.6 0 0 4,000 4,400 3,600
17/06/2026 4,000 0 (0%) 1,190 4.69 0 0 4,000 4,400 3,600
16/06/2026 4,000 0.1 (2.56%) 1,522 6.09 0 0 3,900 4,200 3,600
15/06/2026 3,900 -0.1 (-2.5%) 28,109 109.83 0 0 4,000 4,400 3,600
12/06/2026 4,000 0 (0%) 114,701 458.8 0 0 4,000 4,400 3,600
11/06/2026 4,000 0.1 (2.56%) 10,158 40.25 0 0 3,900 4,200 3,600
10/06/2026 3,900 -0.1 (-2.5%) 48,482 191.62 0 0 4,000 4,400 3,600
09/06/2026 4,000 0 (0%) 304 1.22 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 119,222 474.98 0 0 4,000 4,400 3,600
05/06/2026 4,000 0 (0%) 1,023 4.09 0 0 4,000 4,400 3,600
04/06/2026 4,000 0 (0%) 11,344 45.38 0 0 4,000 4,400 3,600
03/06/2026 4,000 0 (0%) 10,502 42. 0 0 4,000 4,400 3,600
02/06/2026 4,000 0.1 (2.56%) 41,812 167.25 0 0 3,900 4,200 3,600
01/06/2026 3,900 -0.1 (-2.5%) 30,380 118.69 0 0 4,000 4,400 3,600
29/05/2026 4,000 -0.2 (-4.76%) 310 1.26 0 0 4,200 4,600 3,800
28/05/2026 4,200 0.1 (2.44%) 507 2.09 0 0 4,100 4,500 3,700
27/05/2026 4,100 -0.1 (-2.38%) 3,044 12.38 0 0 4,200 4,600 3,800
26/05/2026 4,200 0.1 (2.44%) 801 3.36 0 0 4,100 4,500 3,700
25/05/2026 4,100 -0.1 (-2.38%) 1,101 4.48 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 2,103 8.67 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 9,720 38.97 0 0 4,200 4,600 3,800
20/05/2026 4,200 0.2 (5%) 2,902 11.96 0 0 4,000 4,400 3,600
19/05/2026 4,000 -0.2 (-4.76%) 77,415 307.97 0 0 4,200 4,600 3,800
18/05/2026 4,200 0.1 (2.44%) 20,002 80.84 0 0 4,100 4,500 3,700
15/05/2026 4,100 -0.2 (-4.65%) 7,605 31.77 0 0 4,300 4,700 3,900
14/05/2026 4,300 0 (0%) 34,221 147.03 0 0 4,300 4,700 3,900
13/05/2026 4,300 0 (0%) 1,000 4.25 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 7,231 29.83 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 9,023 37.1 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 6,100 25.05 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 20 0.08 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 1,126 4.84 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 26,402 113.69 0 0 4,300 4,700 3,900
04/05/2026 4,300 0 (0%) 21,121 90.72 0 0 4,300 4,700 3,900
29/04/2026 4,300 0.1 (2.38%) 3,327 13.98 0 0 4,200 4,600 3,800
28/04/2026 4,200 0 (0%) 938 3.92 0 0 4,200 4,600 3,800
24/04/2026 4,200 0 (0%) 55,511 232.12 0 0 4,200 4,600 3,800
23/04/2026 4,200 0 (0%) 60,113 250.47 0 0 4,200 4,600 3,800
22/04/2026 4,200 -0.1 (-2.33%) 27,194 114.13 0 0 4,300 4,700 3,900
21/04/2026 4,300 0 (0%) 2,404 9.91 0 0 4,300 4,700 3,900
20/04/2026 4,300 0 (0%) 15,810 66.35 0 0 4,300 4,700 3,900
17/04/2026 4,300 0 (0%) 2,954 12.43 0 0 4,300 4,700 3,900
16/04/2026 4,300 0 (0%) 413 1.78 0 0 4,300 4,700 3,900
15/04/2026 4,300 0 (0%) 1,636 7.04 0 0 4,300 4,700 3,900
14/04/2026 4,300 0 (0%) 1,165 5.01 0 0 4,300 4,700 3,900
13/04/2026 4,300 0 (0%) 1,009 4.25 0 0 4,300 4,700 3,900
10/04/2026 4,300 0 (0%) 2,104 8.85 0 0 4,300 4,700 3,900
09/04/2026 4,300 0 (0%) 48,650 208.14 0 0 4,300 4,700 3,900
08/04/2026 4,300 0.1 (2.38%) 14,834 63.22 0 0 4,200 4,600 3,800
07/04/2026 4,200 0 (0%) 5,217 21.41 0 0 4,200 4,600 3,800
06/04/2026 4,200 0 (0%) 11 0.05 0 0 4,200 4,600 3,800
03/04/2026 4,200 0 (0%) 59,105 248.24 0 0 4,200 4,600 3,800

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