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
06/10/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/10/2026 2,600 -0.4 (-13.33%) 600 1.56 0 0 3,000 3,400 2,600
02/10/2026 3,000 -0.4 (-11.76%) 100 0.3 0 0 3,400 3,900 2,900
01/10/2026 3,400 -0.6 (-15%) 402 1.38 0 0 4,000 4,600 3,400
30/09/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
29/09/2026 4,600 -0.8 (-14.81%) 100 0.46 0 0 5,400 6,200 4,600
28/09/2026 5,400 0 (0%) 1 0. 0 0 5,400 6,200 4,600
25/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 20 0.1 0 0 5,400 6,200 4,600
10/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
28/08/2026 5,400 0.2 (3.85%) 104 0.56 0 0 5,200 5,900 4,500
27/08/2026 5,200 0 (0%) 3 0.02 0 0 5,200 5,900 4,500
26/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,200 0.5 (10.64%) 100 0.52 0 0 4,700 5,400 4,000
18/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 8 0.03 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/08/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
06/08/2026 4,700 0.5 (11.9%) 102 0.48 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.5 (13.51%) 113 0.47 0 0 3,700 4,200 3,200
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/07/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
28/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
24/07/2026 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
23/07/2026 3,300 0 (0%) 33 0.11 0 0 3,300 3,700 2,900
22/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/07/2026 3,300 -0.4 (-10.81%) 232 0.76 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 -0.6 (-13.95%) 130 0.5 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/07/2026 4,300 0.4 (10.26%) 100 0.43 0 0 3,900 4,400 3,400
10/07/2026 3,900 0 (0%) 63 0.21 0 0 3,900 4,400 3,400
09/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/07/2026 3,900 0 (0%) 3 0.01 0 0 3,900 4,400 3,400
07/07/2026 3,900 0.5 (14.71%) 166 0.65 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
03/07/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
02/07/2026 3,000 -0.5 (-14.29%) 103 0.31 0 0 3,500 4,000 3,000
01/07/2026 3,500 0 (0%) 36 0.13 0 0 3,500 4,000 3,000
30/06/2026 3,500 -0.5 (-12.5%) 104 0.37 0 0 4,000 4,600 3,400
29/06/2026 4,000 -0.6 (-13.04%) 198 0.79 0 0 4,600 5,200 4,000
26/06/2026 4,600 0.6 (15%) 102 0.47 0 0 4,000 4,600 3,400
25/06/2026 4,000 0 (0%) 33 0.13 0 0 4,000 4,600 3,400
24/06/2026 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
23/06/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
22/06/2026 3,500 -0.6 (-14.63%) 101 0.35 0 0 4,100 4,700 3,500
19/06/2026 4,300 0.5 (13.16%) 400 1.64 0 0 3,800 4,300 3,300
18/06/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/06/2026 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
16/06/2026 4,000 0 (0%) 201 0.75 0 0 4,000 4,600 3,400
15/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/06/2026 4,000 -0.7 (-14.89%) 103 0.41 0 0 4,700 5,400 4,000
11/06/2026 4,700 0 (0%) 10 0.05 0 0 4,700 5,400 4,000
10/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/06/2026 4,700 0.5 (11.9%) 108 0.5 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 4 0.02 0 0 4,200 4,800 3,600
05/06/2026 4,200 -0.7 (-14.29%) 103 0.43 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 4,000 -0.5 (-11.11%) 703 3.41 0 0 4,500 5,100 3,900
01/06/2026 4,500 0 (0%) 8 0.03 0 0 4,500 5,100 3,900
29/05/2026 4,500 0 (0%) 3 0.01 0 0 4,500 5,100 3,900
28/05/2026 4,500 0 (0%) 6 0.03 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 301 1.35 0 0 4,500 5,100 3,900
25/05/2026 4,500 0.5 (12.5%) 103 0.46 0 0 4,000 4,600 3,400
22/05/2026 4,000 -0.5 (-11.11%) 104 0.42 0 0 4,500 5,100 3,900
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/05/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
19/05/2026 5,000 0 (0%) 11 0.06 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 105 0.53 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
14/05/2026 5,000 0.4 (8.7%) 150 0.73 0 0 4,600 5,200 4,000
13/05/2026 4,600 0 (0%) 53 0.24 0 0 4,600 5,200 4,000
12/05/2026 4,600 0.6 (15%) 100 0.46 0 0 4,000 4,600 3,400
11/05/2026 4,000 -0.5 (-11.11%) 173 0.69 0 0 4,500 5,100 3,900
08/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/05/2026 4,500 -0.6 (-11.76%) 100 0.45 0 0 5,100 5,800 4,400
06/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
04/05/2026 4,500 -0.6 (-11.76%) 303 1.36 0 0 5,100 5,800 4,400
29/04/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
28/04/2026 5,100 0 (0%) 26 0.12 0 0 5,100 5,800 4,400
24/04/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 -0.5 (-10%) 100 0.45 0 0 5,000 5,700 4,300
21/04/2026 5,000 0.5 (11.11%) 1,409 7.07 0 0 4,500 5,100 3,900
20/04/2026 4,500 -0.5 (-10%) 4,142 18.69 0 0 5,000 5,700 4,300
17/04/2026 5,000 0 (0%) 900 4.5 0 0 5,000 5,700 4,300
16/04/2026 5,000 -0.5 (-9.09%) 702 3.51 0 0 5,500 6,300 4,700
15/04/2026 5,500 0.3 (5.77%) 368 2.01 0 0 5,200 5,900 4,500
14/04/2026 4,300 -0.7 (-14.%) 310 1.62 0 0 5,000 5,700 4,300
13/04/2026 4,600 -0.8 (-14.81%) 314 1.56 0 0 5,400 6,200 4,600
10/04/2026 5,400 0.2 (3.85%) 642 3.49 0 0 5,200 5,900 4,500
09/04/2026 5,200 0.6 (13.04%) 1,000 5.18 0 0 4,600 5,200 4,000
08/04/2026 4,600 -0.6 (-11.54%) 112 0.52 0 0 5,200 5,900 4,500
07/04/2026 5,200 0.2 (4%) 1,300 6.76 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.5 (-9.09%) 101 0.51 0 0 5,500 6,300 4,700

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