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 8,000 0 (0%) 19,144 145.78 0 0 8,000 8,800 7,200
01/10/2026 8,000 0.1 (1.27%) 48,500 364.75 0 0 7,900 8,600 7,200
30/09/2026 7,900 0 (0%) 12,113 96.2 0 0 7,900 8,600 7,200
29/09/2026 7,900 -0.1 (-1.25%) 8,936 69.99 0 0 8,000 8,800 7,200
28/09/2026 8,000 -0.2 (-2.44%) 7,516 60.09 0 0 8,200 9,000 7,400
25/09/2026 8,200 0.3 (3.8%) 51,014 398.88 0 0 7,900 8,600 7,200
24/09/2026 7,900 0.1 (1.28%) 66,718 506.1 0 0 7,800 8,500 7,100
23/09/2026 7,800 0 (0%) 15,945 122.89 23,000 167.9 7,800 8,500 7,100
22/09/2026 7,800 0.6 (8.33%) 42,177 316.04 0 0 7,200 7,900 6,500
21/09/2026 7,200 0.2 (2.86%) 37,300 266.39 0 0 7,000 7,700 6,300
18/09/2026 7,000 0 (0%) 20,824 143.28 0 0 7,000 7,700 6,300
17/09/2026 7,000 0.2 (2.94%) 52,240 353.86 0 0 6,800 7,400 6,200
16/09/2026 6,800 0.2 (3.03%) 78,106 484.97 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.7 (-9.59%) 39,380 262.77 0 0 7,300 8,000 6,600
14/09/2026 7,300 0 (0%) 54,860 403.09 0 0 7,300 8,000 6,600
11/09/2026 7,300 0.6 (8.96%) 85,630 625.1 100,000 730 6,700 7,300 6,100
10/09/2026 6,700 0.6 (9.84%) 15,100 101.17 0 0 6,100 6,700 5,500
09/09/2026 6,100 0.5 (8.93%) 25,157 153.2 0 0 5,600 6,100 5,100
08/09/2026 5,600 0.4 (7.69%) 65,002 367.61 0 0 5,200 5,700 4,700
07/09/2026 5,200 0.4 (8.33%) 13,900 72.28 0 0 4,800 5,200 4,400
04/09/2026 4,800 0.4 (9.09%) 66,500 314.51 0 0 4,400 4,800 4,000
03/09/2026 4,400 0.4 (10%) 35,000 149.5 0 0 4,000 4,400 3,600
28/08/2026 4,000 0.3 (8.11%) 29,600 117.3 0 0 3,700 4,000 3,400
27/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
26/08/2026 3,700 0 (0%) 12 0.04 0 0 3,700 4,000 3,400
25/08/2026 3,700 0 (0%) 0 0 227,000 794.5 3,700 4,000 3,400
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
20/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
19/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
17/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
14/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
11/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
10/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
07/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
06/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
05/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
04/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
03/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
23/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
22/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
16/07/2026 4,300 -0.3 (-6.52%) 100 0.43 0 0 4,600 5,000 4,200
15/07/2026 4,600 -0.5 (-9.8%) 101 0.47 0 0 5,100 5,600 4,600
14/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
13/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
10/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
09/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
08/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
07/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
06/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
03/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
02/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
01/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
30/06/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,000 5,000
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
26/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
24/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
22/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
19/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
18/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
17/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
16/06/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
11/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
10/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
05/06/2026 5,800 0 (0%) 49 0.31 0 0 5,800 6,300 5,300
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
25/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,300 5,300
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
15/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/05/2026 5,800 -0.3 (-4.92%) 900 5.94 0 0 6,100 6,700 5,500
12/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
22/04/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/04/2026 6,100 -0.6 (-8.96%) 400 2.49 49,100 358.43 6,700 7,300 6,100
20/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/04/2026 6,700 -0.2 (-2.9%) 100 0.67 0 0 6,900 7,500 6,300
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300

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