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 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
01/10/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
30/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
29/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
28/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
25/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
24/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
23/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
22/09/2026 18,200 0 (0%) 300 5.46 0 0 18,200 20,000 16,400
21/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
18/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
15/09/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
14/09/2026 18,200 -0.3 (-1.62%) 100 1.82 0 0 18,500 20,300 16,700
11/09/2026 18,500 0 (0%) 3 0.06 0 0 18,500 20,300 16,700
10/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
09/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
08/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
07/09/2026 18,500 0 (0%) 300 5.55 0 0 18,500 20,300 16,700
04/09/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
03/09/2026 18,500 0 (0%) 301 5.57 0 0 18,500 20,300 16,700
28/08/2026 18,500 0 (0%) 323 5.98 0 0 18,500 20,300 16,700
27/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
26/08/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
25/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/08/2026 18,500 0 (0%) 201 3.72 0 0 18,500 20,300 16,700
21/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
20/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
19/08/2026 18,500 0 (0%) 541 10.03 0 0 18,500 20,300 16,700
18/08/2026 18,500 0 (0%) 22,200 410.7 0 0 18,500 20,300 16,700
17/08/2026 18,500 0 (0%) 300 5.65 0 0 18,500 20,300 16,700
14/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
13/08/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
12/08/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 20,200 16,600
11/08/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
10/08/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
07/08/2026 18,400 0 (0%) 211 3.88 0 0 18,400 20,200 16,600
06/08/2026 18,400 0 (0%) 600 11.04 0 0 18,400 20,200 16,600
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
03/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
31/07/2026 18,400 0.4 (2.22%) 500 9.14 0 0 18,000 19,800 16,200
30/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
29/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
28/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/07/2026 18,000 0 (0%) 201 3.62 0 0 18,000 19,800 16,200
24/07/2026 18,000 0.1 (0.56%) 100 1.8 0 0 17,900 19,600 16,200
23/07/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
22/07/2026 17,900 -0.1 (-0.56%) 500 8.95 0 0 18,000 19,800 16,200
21/07/2026 18,000 0 (0%) 500 9 0 0 18,000 19,800 16,200
20/07/2026 18,000 0 (0%) 300 5.4 0 0 18,000 19,800 16,200
17/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 19,800 16,200
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/07/2026 18,000 -1.8 (-9.09%) 300 5.44 0 0 19,800 21,700 17,900
06/07/2026 19,800 1.8 (10%) 100 1.98 0 0 18,000 19,800 16,200
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
23/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/06/2026 18,000 -0.1 (-0.55%) 1,000 18 0 0 18,100 19,900 16,300
19/06/2026 18,100 0 (0%) 1,000 18.1 0 0 18,100 19,900 16,300
18/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
17/06/2026 18,100 0 (0%) 5 0.09 0 0 18,100 19,900 16,300
16/06/2026 18,100 0 (0%) 700 12.67 0 0 18,100 19,900 16,300
15/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
12/06/2026 18,100 -0.1 (-0.55%) 700 12.67 0 0 18,200 20,000 16,400
11/06/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
10/06/2026 18,200 0.1 (0.55%) 207 3.77 0 0 18,100 19,900 16,300
09/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
08/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/06/2026 18,100 0 (0%) 601 10.89 0 0 18,100 19,900 16,300
04/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/06/2026 18,100 -0.4 (-2.16%) 2,200 40.04 0 0 18,500 20,300 16,700
01/06/2026 18,500 -0.1 (-0.54%) 600 11.18 0 0 18,600 20,400 16,800
29/05/2026 18,600 0 (0%) 5 0.09 0 0 18,600 20,400 16,800
28/05/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
27/05/2026 18,600 0 (0%) 9 0.17 0 0 18,600 20,400 16,800
26/05/2026 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
25/05/2026 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
22/05/2026 18,600 0.6 (3.33%) 112 2.08 0 0 18,000 19,800 16,200
21/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
20/05/2026 18,000 0 (0%) 1,000 18.03 0 0 18,000 19,800 16,200
19/05/2026 18,000 0 (0%) 601 10.85 0 0 18,000 19,800 16,200
18/05/2026 18,000 -0.7 (-3.74%) 2,200 39.89 0 0 18,700 20,500 16,900
15/05/2026 18,700 0 (0%) 300 5.61 0 0 18,700 20,500 16,900
14/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
12/05/2026 18,700 0 (0%) 400 7.48 0 0 18,700 20,500 16,900
11/05/2026 18,700 0 (0%) 2 0.04 0 0 18,700 20,500 16,900
08/05/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
07/05/2026 18,700 -0.2 (-1.06%) 202 3.8 0 0 18,900 20,700 17,100
06/05/2026 18,900 0.1 (0.53%) 300 5.65 22,000 374 18,800 20,600 17,000
05/05/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
04/05/2026 18,800 -0.1 (-0.53%) 200 3.77 0 0 18,900 20,700 17,100
29/04/2026 18,900 0.1 (0.53%) 100 1.89 0 0 18,800 20,600 17,000
28/04/2026 18,800 0.4 (2.17%) 400 7.38 0 0 18,400 20,200 16,600
24/04/2026 18,400 -0.3 (-1.6%) 100 1.84 0 0 18,700 20,500 16,900
23/04/2026 18,700 0 (0%) 400 7.48 0 0 18,700 20,500 16,900
22/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
21/04/2026 18,700 0.2 (1.08%) 500 9.32 0 0 18,500 20,300 16,700
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
17/04/2026 18,500 0 (0%) 100 1.85 0 0 18,500 20,300 16,700
16/04/2026 18,500 -0.3 (-1.6%) 500 9.45 0 0 18,800 20,600 17,000
15/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
14/04/2026 18,800 0 (0%) 300 5.59 0 0 18,800 20,600 17,000
13/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
10/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
09/04/2026 18,800 0.1 (0.53%) 400 7.52 0 0 18,700 20,500 16,900
08/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
07/04/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
06/04/2026 18,700 0.6 (3.31%) 300 5.57 0 0 18,100 19,900 16,300
03/04/2026 18,100 0 (0%) 100 1.81 0 0 18,100 19,900 16,300

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