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 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/10/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
06/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/06/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/06/2026 13,200 1 (8.2%) 100 1.32 0 0 12,200 13,400 11,000
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/06/2026 12,200 1.1 (9.91%) 100 1.22 0 0 11,100 12,200 10,000
01/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/05/2026 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,200 9,200
22/05/2026 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 11,600 9,600
21/05/2026 10,600 0.9 (9.28%) 100 1.06 0 0 9,700 10,600 8,800
20/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
18/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
15/05/2026 9,700 0 (0%) 5,300 55.91 0 0 9,700 10,600 8,800
14/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
13/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
11/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/04/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
28/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
24/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/04/2026 8,100 -0.8 (-8.99%) 2,900 23.49 0 0 8,900 9,700 8,100
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 500 4.05 0 0 8,100 8,900 7,300
10/04/2026 8,100 -0.8 (-8.99%) 2,401 19.45 0 0 8,900 9,700 8,100
09/04/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
08/04/2026 8,900 -0.9 (-9.18%) 500 4.45 0 0 9,800 10,700 8,900
07/04/2026 9,800 -1 (-9.26%) 700 6.86 0 0 10,800 11,800 9,800
06/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
03/04/2026 10,800 -1.1 (-9.24%) 200 2.16 0 0 11,900 13,000 10,800

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