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 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
05/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
02/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/10/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
30/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
29/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
23/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/09/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 15,800 13,800
21/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
14/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/09/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/09/2026 14,800 -1.1 (-6.92%) 1,000 14.8 0 0 15,900 17,000 14,800
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
28/08/2026 15,900 1 (6.71%) 3,000 44.9 120,000 1,800 14,900 15,900 13,900
27/08/2026 14,900 -1.05 (-6.58%) 2,000 29.8 0 0 15,950 17,050 14,850
26/08/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
25/08/2026 15,950 1 (6.69%) 500 7.98 0 0 14,950 15,950 13,950
24/08/2026 14,950 0.95 (6.79%) 4,000 59.8 0 0 14,000 14,950 13,050
21/08/2026 14,000 -0.2 (-1.41%) 9,400 131.6 0 0 14,200 15,150 13,250
20/08/2026 14,200 -0.6 (-4.05%) 10,500 158.85 0 0 14,800 15,800 13,800
19/08/2026 14,800 -1 (-6.33%) 14,500 230.87 0 0 15,800 16,900 14,700
18/08/2026 15,800 0.9 (6.04%) 43,600 676.1 0 0 14,900 15,900 13,900
17/08/2026 14,900 -0.95 (-5.99%) 8,900 149.51 0 0 15,850 16,950 14,750
14/08/2026 15,850 1 (6.73%) 13,600 215.56 0 0 14,850 15,850 13,850
13/08/2026 14,850 0.95 (6.83%) 4,400 65.13 0 0 13,900 14,850 12,950
12/08/2026 13,900 0.85 (6.51%) 36,400 477.96 0 0 13,050 13,950 12,150
11/08/2026 13,050 0.05 (0.38%) 500 6.53 0 0 13,000 13,900 12,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
07/08/2026 13,000 -0.3 (-2.26%) 25,000 325 0 0 13,300 14,200 12,400
06/08/2026 13,300 0.7 (5.56%) 2,800 37.1 0 0 12,600 13,450 11,750
05/08/2026 12,600 -0.4 (-3.08%) 101,100 1,274.34 0 0 13,000 13,900 12,100
04/08/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 13,900 12,100
03/08/2026 13,000 0 (0%) 1,000 13 0 0 13,000 13,900 12,100
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/07/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
28/07/2026 14,000 0 (0%) 1,200 16.8 0 0 14,000 14,950 13,050
27/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
24/07/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
23/07/2026 14,000 -0.95 (-6.35%) 100 1.4 0 0 14,950 15,950 13,950
22/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
21/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
20/07/2026 14,950 0 (0%) 100 1.5 0 0 14,950 15,950 13,950
17/07/2026 14,950 0 (0%) 0 0 0 0 14,950 15,950 13,950
16/07/2026 14,950 -0.4 (-2.61%) 2,300 33.42 0 0 15,350 16,400 14,300
15/07/2026 15,350 -1.15 (-6.97%) 700 10.75 0 0 16,500 17,650 15,350
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/07/2026 16,500 -0.35 (-2.08%) 600 9.67 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
02/07/2026 16,850 1.05 (6.65%) 1,400 21.26 0 0 15,800 16,900 14,700
01/07/2026 15,800 1 (6.76%) 1,000 14 0 0 14,800 15,800 13,800
30/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
29/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
26/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
25/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
24/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
22/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
19/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
16/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
15/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 15,500 13,500
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
26/05/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 14,550 12,650
25/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
20/05/2026 13,600 0.05 (0.37%) 3,600 48.96 0 0 13,550 14,450 12,650
19/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
18/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
11/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
05/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
04/05/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
29/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
28/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
24/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
23/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
20/04/2026 13,550 0 (0%) 100 1.36 0 0 13,550 14,450 12,650
17/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
16/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
14/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
13/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
10/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
09/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
08/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
07/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
06/04/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650

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