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 1,500 0.1 (7.14%) 500 0.75 0 0 1,400 1,600 1,200
01/10/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/09/2026 1,400 0.1 (7.69%) 500 0.68 0 0 1,300 1,400 1,200
24/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/09/2026 1,200 0 (0%) 501 0.63 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/09/2026 1,300 0.1 (8.33%) 1,112 1.35 0 0 1,200 1,300 1,100
10/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/09/2026 1,300 0.1 (8.33%) 1,800 2.11 0 0 1,200 1,300 1,100
03/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/08/2026 1,200 0 (0%) 16,400 19.68 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/08/2026 1,300 0 (0%) 21,140 25.39 0 0 1,300 1,400 1,200
20/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/08/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/08/2026 1,300 -0.1 (-7.14%) 6,940 9.04 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,600 0.2 (14.29%) 8,700 12.23 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 -0.2 (-12.5%) 16,000 22.8 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/07/2026 1,500 -0.1 (-6.25%) 1,200 1.92 0 0 1,600 1,800 1,400
23/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/07/2026 1,600 0.2 (14.29%) 65,700 104.18 0 0 1,400 1,600 1,200
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/07/2026 1,400 0.1 (7.69%) 66,600 92.5 0 0 1,300 1,400 1,200
09/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/07/2026 1,300 0.1 (8.33%) 9,400 12.22 0 0 1,200 1,300 1,100
02/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/06/2026 1,200 0 (0%) 34,700 41.64 0 0 1,200 1,300 1,100
25/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/06/2026 1,200 0 (0%) 2,900 3.48 0 0 1,200 1,300 1,100
18/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/06/2026 1,200 0.1 (9.09%) 45,600 54.72 0 0 1,100 1,200 1,000
11/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/06/2026 1,300 0.1 (8.33%) 167,500 187.75 0 0 1,200 1,300 1,100
04/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/05/2026 1,300 0 (0%) 125,200 150.73 0 0 1,300 1,400 1,200
28/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/05/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/05/2026 1,300 -0.2 (-13.33%) 170,501 221.73 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,700 0.1 (6.25%) 236,601 347.76 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 -0.2 (-11.11%) 101,500 162.41 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/04/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/04/2026 1,900 -0.2 (-9.52%) 127,501 231.62 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/04/2026 2,100 0 (0%) 11,000 23.3 0 0 2,100 2,400 1,800
16/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/04/2026 2,200 0.1 (4.76%) 32,801 70.48 0 0 2,100 2,400 1,800
09/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/04/2026 2,100 0 (0%) 187,800 386.36 0 0 2,100 2,400 1,800
02/04/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800

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