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
06/10/2026 5,500 0 (0%) 15 0.07 0 0 5,500 6,300 4,700
05/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/09/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
10/09/2026 5,300 0.2 (3.92%) 100 0.53 0 0 5,100 5,800 4,400
09/09/2026 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2026 5,400 0 (0%) 10 0.05 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/08/2026 5,400 0.2 (3.85%) 103 0.56 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 -0.1 (-1.89%) 5,001 26.03 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/08/2026 5,300 0.4 (8.16%) 101 0.53 0 0 4,900 5,600 4,200
13/08/2026 5,000 -0.6 (-10.71%) 5,200 25.4 0 0 5,600 6,400 4,800
12/08/2026 5,600 0 (0%) 5 0.02 0 0 5,600 6,400 4,800
11/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/08/2026 5,600 0.1 (1.82%) 108 0.6 0 0 5,500 6,300 4,700
07/08/2026 5,600 0.1 (1.82%) 2,006 11.05 0 0 5,500 6,300 4,700
06/08/2026 5,600 0.1 (1.82%) 2,018 11.03 0 0 5,500 6,300 4,700
05/08/2026 5,500 0.1 (1.85%) 603 3.32 0 0 5,400 6,200 4,600
04/08/2026 5,400 0.1 (1.89%) 111 0.6 0 0 5,300 6,000 4,600
03/08/2026 5,300 0.5 (10.42%) 4,120 21.83 0 0 4,800 5,500 4,100
31/07/2026 5,200 0.4 (8.33%) 1,400 6.76 0 0 4,800 5,500 4,100
30/07/2026 4,800 -0.6 (-11.11%) 136 0.65 0 0 5,400 6,200 4,600
29/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/07/2026 5,400 0.2 (3.85%) 101 0.54 0 0 5,200 5,900 4,500
23/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/07/2026 5,200 -0.2 (-3.7%) 1,600 8.32 0 0 5,400 6,200 4,600
21/07/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
20/07/2026 5,300 0.6 (12.77%) 241 1.27 0 0 4,700 5,400 4,000
17/07/2026 4,700 -0.8 (-14.55%) 5,700 26.87 0 0 5,500 6,300 4,700
16/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
15/07/2026 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
13/07/2026 5,400 0 (0%) 15 0.08 0 0 5,400 6,200 4,600
10/07/2026 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
09/07/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
08/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/07/2026 5,500 0.2 (3.77%) 101 0.56 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 105 0.53 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 1,302 6.9 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 -0.1 (-1.85%) 303 1.6 0 0 5,400 6,200 4,600
26/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 3 0.02 0 0 5,400 6,200 4,600
23/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/06/2026 5,400 0 (0%) 66 0.31 0 0 5,400 6,200 4,600
19/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/06/2026 5,400 -0.1 (-1.82%) 111 0.6 0 0 5,500 6,300 4,700
17/06/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
16/06/2026 5,500 0 (0%) 6 0.03 0 0 5,500 6,300 4,700
15/06/2026 5,500 0.2 (3.77%) 103 0.57 0 0 5,300 6,000 4,600
12/06/2026 5,300 -0.2 (-3.64%) 8,743 46.29 0 0 5,500 6,300 4,700
11/06/2026 5,500 0.1 (1.85%) 100 0.55 0 0 5,400 6,200 4,600
10/06/2026 5,400 0.3 (5.88%) 105 0.57 0 0 5,100 5,800 4,400
09/06/2026 5,100 -0.1 (-1.92%) 500 2.55 0 0 5,200 5,900 4,500
08/06/2026 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
05/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/06/2026 5,000 -0.4 (-7.41%) 730 3.85 0 0 5,400 6,200 4,600
03/06/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
02/06/2026 5,200 0 (0%) 10,100 52.55 0 0 5,200 5,900 4,500
01/06/2026 5,200 0 (0%) 1,113 5.76 0 0 5,200 5,900 4,500
29/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/05/2026 5,100 0.1 (2%) 1,311 6.79 0 0 5,000 5,700 4,300
27/05/2026 5,000 0.2 (4.17%) 3,785 19.05 0 0 4,800 5,500 4,100
26/05/2026 5,000 -0.3 (-5.66%) 14,501 70.16 0 0 5,300 6,000 4,600
25/05/2026 5,300 -0.2 (-3.64%) 15,500 82.15 0 0 5,500 6,300 4,700
22/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/05/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
18/05/2026 5,300 -0.2 (-3.64%) 5,111 27.12 0 0 5,500 6,300 4,700
15/05/2026 5,500 0.3 (5.77%) 100 0.55 0 0 5,200 5,900 4,500
14/05/2026 5,200 -0.1 (-1.89%) 1,100 5.75 0 0 5,300 6,000 4,600
13/05/2026 5,300 0 (0%) 1,206 6.41 0 0 5,300 6,000 4,600
12/05/2026 5,300 -0.2 (-3.64%) 7,200 38.16 0 0 5,500 6,300 4,700
11/05/2026 5,500 0.2 (3.77%) 306 1.69 0 0 5,300 6,000 4,600
08/05/2026 5,600 0.3 (5.66%) 5,700 30.46 0 0 5,300 6,000 4,600
07/05/2026 5,100 -0.3 (-5.56%) 301 1.59 0 0 5,400 6,200 4,600
06/05/2026 5,400 -0.2 (-3.57%) 218 1.18 0 0 5,600 6,400 4,800
05/05/2026 5,600 0 (0%) 101 0.57 0 0 5,600 6,400 4,800
04/05/2026 5,600 0.3 (5.66%) 116 0.65 0 0 5,300 6,000 4,600
29/04/2026 5,300 -0.3 (-5.36%) 301 1.6 0 0 5,600 6,400 4,800
28/04/2026 5,600 0.2 (3.7%) 101 0.57 0 0 5,400 6,200 4,600
24/04/2026 5,400 0.2 (3.85%) 1,882 10.04 0 0 5,200 5,900 4,500
23/04/2026 4,900 -0.6 (-10.91%) 8,027 41.58 0 0 5,500 6,300 4,700
22/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/04/2026 5,200 -0.3 (-5.45%) 400 2.21 0 0 5,500 6,300 4,700
20/04/2026 5,400 0 (0%) 200 1.1 0 0 5,400 6,200 4,600
17/04/2026 5,400 -0.1 (-1.82%) 400 2.17 0 0 5,500 6,300 4,700
16/04/2026 5,500 0.5 (10%) 1,600 8.78 0 0 5,000 5,700 4,300
15/04/2026 5,000 -0.8 (-13.79%) 8,000 40.06 0 0 5,800 6,600 5,000
14/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/04/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,300 -0.1 (-1.85%) 576 3.22 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.4 (-6.9%) 4,501 24.26 0 0 5,800 6,600 5,000
06/04/2026 5,800 0 (0%) 34 0.17 0 0 5,800 6,600 5,000

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