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 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
02/10/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
01/10/2026 42,000 4 (10.53%) 100 4.2 0 0 38,000 43,700 32,300
30/09/2026 38,000 -2 (-5%) 100 3.8 0 0 40,000 46,000 34,000
29/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
22/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/09/2026 40,000 0 (0%) 924 36.98 0 0 40,000 46,000 34,000
18/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/09/2026 40,000 0 (0%) 1,500 60 0 0 40,000 46,000 34,000
15/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
11/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
10/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/09/2026 40,000 0 (0%) 1,500 60 0 0 40,000 46,000 34,000
04/09/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
03/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/08/2026 40,000 0 (0%) 2,000 80 0 0 40,000 46,000 34,000
27/08/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
26/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/08/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
24/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/08/2026 40,000 0 (0%) 700 28 0 0 40,000 46,000 34,000
20/08/2026 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
19/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/08/2026 40,000 0 (0%) 75 3 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 40 1.6 0 0 40,000 46,000 34,000
14/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/08/2026 40,000 0 (0%) 2 0.07 0 0 40,000 46,000 34,000
12/08/2026 40,000 1 (2.56%) 500 20 0 0 39,000 44,800 33,200
11/08/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/08/2026 39,000 0 (0%) 3 0.12 0 0 39,000 44,800 33,200
07/08/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/08/2026 39,000 -1 (-2.5%) 500 19.5 0 0 40,000 46,000 34,000
05/08/2026 40,000 0 (0%) 6,402 256.08 0 0 40,000 46,000 34,000
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
28/07/2026 40,000 0 (0%) 2,000 80 0 0 40,000 46,000 34,000
27/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/07/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
23/07/2026 40,000 0 (0%) 1,100 44 0 0 40,000 46,000 34,000
22/07/2026 40,000 0 (0%) 354 14.05 0 0 40,000 46,000 34,000
21/07/2026 40,000 1 (2.56%) 500 20 0 0 39,000 44,800 33,200
20/07/2026 39,000 -1 (-2.5%) 1,000 39 0 0 40,000 46,000 34,000
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/07/2026 40,000 -0.5 (-1.23%) 2,000 80 0 0 40,500 46,500 34,500
15/07/2026 40,500 0 (0%) 500 20.25 0 0 40,500 46,500 34,500
14/07/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
13/07/2026 40,500 -1 (-2.41%) 1,500 60.75 0 0 41,500 47,700 35,300
10/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
09/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
08/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/07/2026 41,500 0 (0%) 22 0.84 0 0 41,500 47,700 35,300
06/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
03/07/2026 41,500 0 (0%) 600 24.9 0 0 41,500 47,700 35,300
02/07/2026 41,500 2.1 (5.33%) 2,003 83.12 0 0 39,400 45,300 33,500
01/07/2026 39,400 0 (0%) 1 0.04 0 0 39,400 45,300 33,500
30/06/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
29/06/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
26/06/2026 38,900 0.9 (2.37%) 7,475 294.6 0 0 38,000 43,700 32,300
25/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
23/06/2026 38,000 -1 (-2.56%) 10,000 380 0 0 39,000 44,800 33,200
22/06/2026 39,000 0 (0%) 1,000 39 0 0 39,000 44,800 33,200
19/06/2026 39,000 0 (0%) 5 0.18 0 0 39,000 44,800 33,200
18/06/2026 39,000 0 (0%) 1,500 58.5 0 0 39,000 44,800 33,200
17/06/2026 39,000 1 (2.63%) 2,005 78.21 0 0 38,000 43,700 32,300
16/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
15/06/2026 38,000 0.5 (1.33%) 400 15.2 0 0 37,500 43,100 31,900
12/06/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
11/06/2026 37,500 0 (0%) 26 0.96 0 0 37,500 43,100 31,900
10/06/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
09/06/2026 37,500 -1.6 (-4.09%) 3,000 112.5 0 0 39,100 44,900 33,300
08/06/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/06/2026 39,000 -2.7 (-6.47%) 500 19.54 0 0 41,700 47,900 35,500
04/06/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
03/06/2026 41,700 0 (0%) 30 1.14 0 0 41,700 47,900 35,500
02/06/2026 39,100 0.1 (0.26%) 1,135 47.22 0 0 39,000 44,800 33,200
01/06/2026 39,000 0 (0%) 13,725 535.32 0 0 39,000 44,800 33,200
29/05/2026 39,000 0 (0%) 1,604 62.56 0 0 39,000 44,800 33,200
28/05/2026 39,000 0 (0%) 600 23.4 0 0 39,000 44,800 33,200
27/05/2026 39,000 0.7 (1.83%) 601 23.44 0 0 38,300 44,000 32,600
26/05/2026 38,300 0 (0%) 0 0 0 0 38,300 44,000 32,600
25/05/2026 39,000 2 (5.41%) 1,500 57.5 0 0 37,000 42,500 31,500
22/05/2026 37,000 -2.9 (-7.27%) 100 3.7 0 0 39,900 45,800 34,000
21/05/2026 39,900 1.3 (3.37%) 6,902 275.28 0 0 38,600 44,300 32,900
20/05/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
19/05/2026 40,000 0 (0%) 1,600 65 0 0 40,000 46,000 34,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/05/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
14/05/2026 40,000 0.1 (0.25%) 1,075 42.85 0 0 39,900 45,800 34,000
13/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
12/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
11/05/2026 40,000 0.1 (0.25%) 6,900 275.63 0 0 39,900 45,800 34,000
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
07/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
06/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/05/2026 42,800 5.2 (13.83%) 500 19.97 0 0 37,600 43,200 32,000
04/05/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
29/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
28/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/04/2026 37,600 -3.3 (-8.07%) 101 3.8 0 0 40,900 47,000 34,800
23/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
22/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/04/2026 40,100 -0.4 (-0.99%) 600 24.55 0 0 40,500 46,500 34,500
17/04/2026 40,500 0.7 (1.76%) 200 8.1 0 0 39,800 45,700 33,900
16/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
15/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
14/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/04/2026 39,800 0 (0%) 1 0.04 0 0 39,800 45,700 33,900
10/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/04/2026 39,700 0.2 (0.51%) 1,110 44.17 0 0 39,500 45,400 33,600
08/04/2026 39,500 -1 (-2.47%) 1,000 39.5 0 0 40,500 46,500 34,500
07/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500

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