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
05/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/09/2026 11,900 0 (0%) 13 0.15 0 0 11,900 13,600 10,200
08/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/09/2026 12,700 1.6 (14.41%) 901 11.38 0 0 11,100 12,700 9,500
28/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/08/2026 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
25/08/2026 11,100 -1.9 (-14.62%) 200 2.22 0 0 13,000 14,900 11,100
24/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/07/2026 13,000 0.5 (4%) 200 2.6 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/07/2026 12,500 0.2 (1.63%) 301 3.76 0 0 12,300 14,100 10,500
23/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/07/2026 12,300 1.6 (14.95%) 500 6.15 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/07/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
15/07/2026 10,700 -1.7 (-13.71%) 101 1.08 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/07/2026 12,400 1.6 (14.81%) 132 1.59 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/07/2026 10,800 -1.7 (-13.6%) 4,100 44.28 0 0 12,500 14,300 10,700
01/07/2026 12,500 0 (0%) 8 0.1 0 0 12,500 14,300 10,700
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
26/06/2026 12,500 0 (0%) 19 0.24 0 0 12,500 14,300 10,700
25/06/2026 12,500 0 (0%) 6 0.08 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
23/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/06/2026 12,500 0 (0%) 30 0.32 0 0 12,500 14,300 10,700
19/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/06/2026 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/06/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/06/2026 12,600 0.1 (0.8%) 304 3.81 0 0 12,500 14,300 10,700
09/06/2026 12,500 -2 (-13.79%) 100 1.25 0 0 14,500 16,600 12,400
08/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
03/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/05/2026 14,500 0 (0%) 29 0.39 0 0 14,500 16,600 12,400
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/05/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
14/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/05/2026 14,500 1.6 (12.4%) 106 1.54 0 0 12,900 14,800 11,000
11/05/2026 14,900 0.1 (0.68%) 1,100 14.18 0 0 14,800 17,000 12,600
08/05/2026 14,800 -0.5 (-3.27%) 100 1.48 0 0 15,300 17,500 13,100
07/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
06/05/2026 15,300 0 (0%) 14 0.2 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/04/2026 15,300 1.1 (7.75%) 100 1.53 0 0 14,200 16,300 12,100
28/04/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/04/2026 14,000 0 (0%) 1,100 15.58 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 10 0.15 0 0 14,000 16,100 11,900
21/04/2026 15,400 2 (14.93%) 1,600 22.39 0 0 13,400 15,400 11,400
20/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/04/2026 13,400 -0.2 (-1.47%) 100 1.34 0 0 13,600 15,600 11,600
16/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/04/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
10/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/04/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/04/2026 13,600 0 (0%) 10 0.13 0 0 13,600 15,600 11,600

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