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 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
02/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
30/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
29/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
28/09/2026 6,200 0 (0%) 200 1.24 0 0 6,200 6,800 5,600
25/09/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,400 6,200
24/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
21/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/09/2026 6,800 -0.5 (-6.85%) 100 0.68 0 0 7,300 8,000 6,600
16/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
14/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
10/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
07/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/08/2026 7,300 0.6 (8.96%) 1,000 7.3 0 0 6,700 7,300 6,100
19/08/2026 6,700 0.6 (9.84%) 100 0.67 0 0 6,100 6,700 5,500
18/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
17/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
14/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/08/2026 6,100 -0.4 (-6.15%) 100 0.61 0 0 6,500 7,100 5,900
12/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/08/2026 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,200 6,000
03/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
29/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
28/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
24/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
23/07/2026 6,600 0 (0%) 6,000 39.6 0 0 6,600 7,200 6,000
22/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
21/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
17/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
16/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
15/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
14/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
10/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
09/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
08/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
07/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
06/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
03/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
02/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
01/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
30/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
29/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
25/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
24/06/2026 6,600 -0.5 (-7.04%) 100 0.66 0 0 7,100 7,800 6,400
23/06/2026 7,100 -0.5 (-6.58%) 100 0.71 0 0 7,600 8,300 6,900
22/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
19/06/2026 7,600 -0.4 (-5%) 100 0.76 0 0 8,000 8,800 7,200
18/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/06/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,000 6,600
09/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/06/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
01/06/2026 7,800 -0.5 (-6.02%) 100 0.78 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/05/2026 9,000 -0.5 (-5.26%) 312 3.1 0 0 9,500 10,400 8,600
26/05/2026 9,500 0.7 (7.95%) 200 1.91 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.8 (10%) 100 0.88 0 0 8,000 8,800 7,200
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/05/2026 8,000 -0.3 (-3.61%) 500 4.33 0 0 8,300 9,100 7,500
15/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
14/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
13/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
06/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/05/2026 8,300 0.7 (9.21%) 109 0.9 0 0 7,600 8,300 6,900
04/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
29/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
28/04/2026 7,600 -0.6 (-7.32%) 100 0.76 0 0 8,200 9,000 7,400
24/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
21/04/2026 8,200 -0.6 (-6.82%) 100 0.82 0 0 8,800 9,600 8,000
20/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 -0.7 (-7.37%) 100 0.88 0 0 9,500 10,400 8,600
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/04/2026 9,500 -0.7 (-6.86%) 200 1.9 0 0 10,200 11,200 9,200
06/04/2026 10,200 -0.9 (-8.11%) 100 1.02 0 0 11,100 12,200 10,000

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