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
07/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/10/2026 3,900 0 (0%) 60 0.22 0 0 3,900 4,400 3,400
05/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/10/2026 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
01/10/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/09/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
28/09/2026 3,400 0 (0%) 62 0.22 0 0 3,400 3,900 2,900
25/09/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
24/09/2026 3,400 -0.6 (-15%) 900 3.06 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/08/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
21/08/2026 4,000 0 (0%) 62 0.24 0 0 4,000 4,600 3,400
20/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/08/2026 4,000 -2.1 (-34.43%) 500 1.98 0 0 6,100 8,500 3,700
18/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
17/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
14/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
13/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
10/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
06/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
05/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
04/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
03/08/2026 6,100 0 (0%) 0 0 0 0 6,100 8,500 3,700
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/07/2026 6,100 0 (0%) 8 0.04 0 0 6,100 7,000 5,200
20/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/06/2026 6,100 -0.1 (-1.61%) 100 0.61 0 0 6,200 7,100 5,300
24/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/06/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
19/06/2026 6,200 0.8 (14.81%) 2,304 14.21 0 0 5,400 6,200 4,600
18/06/2026 5,900 -0.1 (-1.67%) 1,400 7.54 0 0 6,000 6,900 5,100
17/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 2,106 12.64 0 0 6,000 6,900 5,100
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/06/2026 6,000 0 (0%) 106 0.64 0 0 6,000 6,900 5,100
09/06/2026 6,000 0.7 (13.21%) 12,765 75.93 0 0 5,300 6,000 4,600
08/06/2026 5,400 0.5 (10.2%) 3,517 18.73 0 0 4,900 5,600 4,200
05/06/2026 4,900 0.6 (13.95%) 2,300 11.27 0 0 4,300 4,900 3,700
04/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/06/2026 4,600 0.6 (15%) 400 1.72 0 0 4,000 4,600 3,400
02/06/2026 4,000 -0.7 (-14.89%) 101 0.41 0 0 4,700 5,400 4,000
01/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
29/05/2026 4,700 0 (0%) 1,703 8.07 0 0 4,700 5,400 4,000
28/05/2026 4,700 0.6 (14.63%) 3,613 16.96 0 0 4,100 4,700 3,500
27/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/05/2026 4,100 0 (0%) 16 0.08 0 0 4,100 4,700 3,500
20/05/2026 3,900 -0.5 (-11.36%) 5,002 20.28 0 0 4,400 5,000 3,800
19/05/2026 4,500 0 (0%) 20,105 88.47 0 0 4,500 5,100 3,900
18/05/2026 4,500 -0.7 (-13.46%) 6,900 31.19 0 0 5,200 5,900 4,500
15/05/2026 5,200 -0.9 (-14.75%) 400 2.08 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 6,100 0 (0%) 50 0.26 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/05/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/05/2026 6,100 0.4 (7.02%) 101 0.62 0 0 5,700 6,500 4,900
04/05/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 6 0.03 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
23/04/2026 5,000 -0.8 (-13.79%) 1,408 7.07 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/04/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
17/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/04/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
15/04/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 203 1.14 0 0 5,600 6,400 4,800
13/04/2026 5,600 0.7 (14.29%) 100 0.56 0 0 4,900 5,600 4,200
10/04/2026 4,600 -0.7 (-13.21%) 532 2.6 0 0 5,300 6,000 4,600
09/04/2026 5,300 -0.9 (-14.52%) 505 2.68 0 0 6,200 7,100 5,300
08/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300

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