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
05/10/2026 8,500 0 (0%) 0 0 0 0 8,500 0 0
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 11,900 5,100
28/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
25/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
24/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
23/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
22/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
21/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
18/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
17/09/2026 8,500 0 (0%) 0 0 0 0 8,500 11,900 5,100
16/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/09/2026 8,500 0 (0%) 0 0 111,200 895.16 8,500 9,700 7,300
14/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 312,000 2,506.92 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 2,687,200 21,591.65 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,600 0.1 (1.18%) 800 6.82 0 0 8,500 9,700 7,300
05/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/08/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
31/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/07/2026 8,500 -0.6 (-6.59%) 110 0.94 0 0 9,100 10,400 7,800
27/07/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
24/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/07/2026 9,100 -1.5 (-14.15%) 100 0.91 0 0 10,600 12,100 9,100
21/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
17/07/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/07/2026 10,600 -0.2 (-1.85%) 101 1.07 0 0 10,800 12,400 9,200
15/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2026 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
09/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/07/2026 10,800 0 (0%) 1 0.01 0 0 10,800 12,400 9,200
01/07/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/06/2026 10,800 -1.7 (-13.6%) 100 1.08 0 0 12,500 14,300 10,700
24/06/2026 12,500 -1.3 (-9.42%) 100 1.25 0 0 13,800 15,800 11,800
23/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
19/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
11/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
10/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
29/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/05/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
22/05/2026 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
18/05/2026 12,000 1.5 (14.29%) 101 1.21 0 0 10,500 12,000 9,000
15/05/2026 11,500 1.5 (15%) 300 3.15 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 94 0.94 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 10 0.09 0 0 10,000 11,500 8,500
29/04/2026 10,000 0.8 (8.7%) 110 1.09 0 0 9,200 10,500 7,900
28/04/2026 9,200 0.2 (2.22%) 105 0.97 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
21/04/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
20/04/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
14/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
10/04/2026 8,500 -1.5 (-15%) 118 1. 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

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