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 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
02/10/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
01/10/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
30/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
29/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
28/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
25/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
24/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
23/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
22/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
21/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
18/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
17/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
16/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
15/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
14/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
11/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
10/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
09/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
08/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
07/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
04/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
03/09/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
28/08/2026 9,600 0 (0%) 0 0 0 0 9,600 13,400 5,800
27/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/08/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
12/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
31/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/07/2026 9,500 1.8 (23.38%) 1,100 10.52 0 0 7,700 10,700 4,700
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
16/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 15 0.1 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/06/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
18/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/06/2026 7,700 0.6 (8.45%) 100 0.77 0 0 7,100 8,100 6,100
05/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.7 (10.94%) 200 1.42 0 0 6,400 7,300 5,500
29/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/05/2026 6,400 0 (0%) 2,000 12.8 0 0 6,400 7,300 5,500
20/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/05/2026 6,400 0 (0%) 452 2.85 0 0 6,400 7,300 5,500
12/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/05/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
08/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/05/2026 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
04/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/04/2026 5,700 -1 (-14.93%) 2,100 12.07 0 0 6,700 7,700 5,700
28/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/04/2026 6,700 0.4 (6.35%) 210 1.4 0 0 6,300 7,200 5,400
17/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/04/2026 6,300 0 (0%) 2,708 17.06 0 0 6,300 7,200 5,400
10/04/2026 6,300 -0.4 (-5.97%) 600 3.78 0 0 6,700 7,700 5,700
09/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/04/2026 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700

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