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 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
01/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
30/09/2026 24,000 0 (0%) 500 12 0 0 24,000 25,650 22,350
29/09/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
28/09/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
25/09/2026 24,000 1.25 (5.49%) 2,400 57.55 0 0 22,750 24,300 21,200
24/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
23/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
22/09/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
21/09/2026 22,750 -0.85 (-3.6%) 900 20.48 0 0 23,600 25,250 21,950
18/09/2026 23,600 -0.3 (-1.26%) 800 18.98 0 0 23,900 25,550 22,250
17/09/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
16/09/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
15/09/2026 23,900 0.9 (3.91%) 200 4.69 0 0 23,000 24,600 21,400
14/09/2026 23,000 0 (0%) 1,100 25.46 0 0 23,000 24,600 21,400
11/09/2026 23,000 0 (0%) 200 4.6 0 0 23,000 24,600 21,400
10/09/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/09/2026 23,000 1.5 (6.98%) 1,500 34.5 0 0 21,500 23,000 20,000
08/09/2026 21,500 -1.4 (-6.11%) 1,400 30.37 0 0 22,900 24,500 21,300
07/09/2026 22,900 -0.6 (-2.55%) 100 2.29 0 0 23,500 25,100 21,900
04/09/2026 23,500 1.2 (5.38%) 1,200 28.38 0 0 22,300 23,850 20,750
03/09/2026 22,300 -1.3 (-5.51%) 100 2.23 0 0 23,600 25,250 21,950
28/08/2026 23,600 -1.3 (-5.22%) 100 2.36 0 0 24,900 26,600 23,200
27/08/2026 24,900 0 (0%) 0 0 0 0 24,900 26,600 23,200
26/08/2026 24,900 0.4 (1.63%) 100 2.49 0 0 24,500 26,200 22,800
25/08/2026 24,500 -0.9 (-3.54%) 1,500 36.75 0 0 25,400 27,150 23,650
24/08/2026 25,400 0 (0%) 1,300 33.02 0 0 25,400 27,150 23,650
21/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
20/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
19/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
18/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
17/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
14/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
13/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
12/08/2026 25,400 1.65 (6.95%) 4,800 121.92 0 0 23,750 25,400 22,100
11/08/2026 23,750 1.55 (6.98%) 2,500 59.38 0 0 22,200 23,750 20,650
10/08/2026 22,200 -1.3 (-5.53%) 100 2.22 0 0 23,500 25,100 21,900
07/08/2026 23,500 1.5 (6.82%) 2,300 53.9 0 0 22,000 23,500 20,500
06/08/2026 22,000 -1.5 (-6.38%) 400 8.8 0 0 23,500 25,100 21,900
05/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
04/08/2026 23,500 -0.5 (-2.08%) 600 14.2 0 0 24,000 25,650 22,350
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
31/07/2026 24,000 0.5 (2.13%) 400 9.6 0 0 23,500 25,100 21,900
30/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
29/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
28/07/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
27/07/2026 23,500 0.3 (1.29%) 100 2.35 0 0 23,200 24,800 21,600
24/07/2026 23,200 0 (0%) 100 2.32 0 0 23,200 24,800 21,600
23/07/2026 23,200 0 (0%) 0 0 0 0 23,200 24,800 21,600
22/07/2026 23,200 0 (0%) 900 20.9 0 0 23,200 24,800 21,600
21/07/2026 23,200 0.45 (1.98%) 3,200 73.47 0 0 22,750 24,300 21,200
20/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
17/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
16/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
15/07/2026 22,750 1.35 (6.31%) 100 2.28 0 0 21,400 22,850 19,950
14/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
13/07/2026 21,400 0 (0%) 2,500 53.5 0 0 21,400 22,850 19,950
10/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
09/07/2026 21,400 0 (0%) 1,700 36.4 0 0 21,400 22,850 19,950
08/07/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
07/07/2026 21,400 0 (0%) 5,100 108.78 0 0 21,400 22,850 19,950
06/07/2026 21,400 -1.6 (-6.96%) 2,500 53.5 0 0 23,000 24,600 21,400
03/07/2026 23,000 1.1 (5.02%) 200 4.49 0 0 21,900 23,400 20,400
02/07/2026 21,900 1.4 (6.83%) 15,300 335.07 0 0 20,500 21,900 19,100
01/07/2026 20,500 -0.5 (-2.38%) 300 6.11 0 0 21,000 22,450 19,550
30/06/2026 21,000 -0.35 (-1.64%) 200 4.13 0 0 21,350 22,800 19,900
29/06/2026 21,350 0 (0%) 0 0 0 0 21,350 22,800 19,900
26/06/2026 21,350 0 (0%) 3,900 83.27 0 0 21,350 22,800 19,900
25/06/2026 21,350 -1.6 (-6.97%) 3,000 64.09 0 0 22,950 24,550 21,350
24/06/2026 22,950 -1.7 (-6.9%) 100 2.3 0 0 24,650 26,350 22,950
23/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
22/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
19/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
18/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
17/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
16/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
15/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
12/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
11/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
10/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
09/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
08/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
05/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
04/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
03/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
02/06/2026 24,650 0 (0%) 0 0 0 0 24,650 26,350 22,950
01/06/2026 24,650 -1.85 (-6.98%) 400 9.86 0 0 26,500 28,350 24,650
29/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
28/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
27/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
26/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
22/05/2026 28,000 1.15 (4.28%) 100 2.8 0 0 26,850 28,700 25,000
21/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
20/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
19/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
18/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
15/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
14/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
13/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
12/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
11/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
08/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
07/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
06/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
05/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
04/05/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
29/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
28/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
24/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
23/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
22/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
21/04/2026 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
20/04/2026 26,850 1.65 (6.55%) 1,000 26.85 0 0 25,200 26,950 23,450
17/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
16/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
15/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
14/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
13/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
10/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
09/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
08/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450
06/04/2026 25,200 0 (0%) 0 0 0 0 25,200 26,950 23,450

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