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
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/10/2026 8,500 0 (0%) 900 7.64 0 0 8,500 9,300 7,700
30/09/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,300 7,700
29/09/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,300 7,700
28/09/2026 8,700 0 (0%) 1,500 13.05 0 0 8,700 9,500 7,900
25/09/2026 8,700 -0.4 (-4.4%) 1,400 12.18 0 0 9,100 10,000 8,200
24/09/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
23/09/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
21/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,000 8,200
18/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
17/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
15/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
14/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/09/2026 9,100 0 (0%) 401 3.65 0 0 9,100 10,000 8,200
28/08/2026 9,100 0 (0%) 24 0.2 0 0 9,100 10,000 8,200
27/08/2026 9,100 0 (0%) 24 0.2 0 0 9,100 10,000 8,200
26/08/2026 9,100 0.6 (7.06%) 100 0.91 0 0 8,500 9,300 7,700
25/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
24/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
21/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
18/08/2026 8,500 -0.5 (-5.56%) 3,100 26.55 0 0 9,000 9,900 8,100
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
12/08/2026 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/08/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/07/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,100 8,300
27/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/07/2026 9,200 0 (0%) 900 8.28 0 0 9,200 10,100 8,300
22/07/2026 9,200 0.4 (4.55%) 165 1.49 0 0 8,800 9,600 8,000
21/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
20/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/07/2026 8,800 0 (0%) 200 1.76 0 0 8,800 9,600 8,000
13/07/2026 8,800 -0.4 (-4.35%) 300 2.64 0 0 9,200 10,100 8,300
10/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/07/2026 9,200 -0.5 (-5.15%) 600 5.52 0 0 9,700 10,600 8,800
07/07/2026 9,700 0.5 (5.43%) 565 5.56 0 0 9,200 10,100 8,300
06/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/07/2026 9,200 0 (0%) 1,100 10.12 0 0 9,200 10,100 8,300
01/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/06/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 9,900 8,100
26/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/06/2026 9,000 0 (0%) 37 0.33 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 4,000 36 0 0 9,200 10,100 8,300
22/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/06/2026 9,200 -0.1 (-1.08%) 1,700 15.64 0 0 9,300 10,200 8,400
17/06/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,100 8,300
16/06/2026 9,200 0 (0%) 200 1.84 0 0 9,200 10,100 8,300
15/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/06/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
11/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/06/2026 9,200 0 (0%) 900 8.28 0 0 9,200 10,100 8,300
05/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/06/2026 9,200 0 (0%) 201 1.85 0 0 9,200 10,100 8,300
03/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/06/2026 9,200 0 (0%) 12 0.11 0 0 9,200 10,100 8,300
29/05/2026 9,200 0 (0%) 200 1.84 0 0 9,200 10,100 8,300
28/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/05/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
26/05/2026 9,200 0 (0%) 11,101 101.03 0 0 9,200 10,100 8,300
25/05/2026 9,200 0 (0%) 413 3.8 0 0 9,200 10,100 8,300
22/05/2026 9,200 -0.3 (-3.16%) 200 1.84 0 0 9,500 10,400 8,600
21/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/05/2026 9,500 0 (0%) 22 0.2 0 0 9,500 10,400 8,600
12/05/2026 9,500 0 (0%) 3 0.03 0 0 9,500 10,400 8,600
11/05/2026 9,500 -0.2 (-2.06%) 11,501 109.26 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/05/2026 9,700 -0.4 (-3.96%) 602 5.84 0 0 10,100 11,100 9,100
06/05/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,100 8,300
05/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/05/2026 9,200 0 (0%) 400 3.68 0 0 9,200 10,100 8,300
29/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
28/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/04/2026 9,200 0 (0%) 17,000 156.4 0 0 9,200 10,100 8,300
21/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
20/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
17/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/04/2026 9,200 0 (0%) 10,500 96.6 0 0 9,200 10,100 8,300
15/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
08/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
07/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300

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