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 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
01/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/09/2026 10,100 0 (0%) 5 0.05 0 0 10,100 11,100 9,100
29/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/09/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,100 9,100
25/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/09/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,100 9,100
22/09/2026 10,100 -0.4 (-3.81%) 702 7.05 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
18/09/2026 10,500 0 (0%) 354 3.71 0 0 10,500 11,500 9,500
17/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 1,080,000 10,800 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2026 10,500 0 (0%) 1,700 16.25 0 0 10,500 11,500 9,500
28/08/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
27/08/2026 10,500 0.9 (9.38%) 1,000 10.5 0 0 9,600 10,500 8,700
26/08/2026 9,600 0 (0%) 0 0 3,300,000 31,680 9,600 10,500 8,700
25/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
19/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
18/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
17/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
14/08/2026 9,600 -0.1 (-1.03%) 4,100 39.36 0 0 9,700 10,600 8,800
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
12/08/2026 9,700 0 (0%) 0 0 3,300,000 32,010 9,700 10,600 8,800
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/08/2026 9,700 0 (0%) 4,000 38.8 0 0 9,700 10,600 8,800
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
31/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0 (0%) 1,468 14.21 0 0 9,700 10,600 8,800
27/07/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
21/07/2026 9,700 0 (0%) 2,800 27.16 0 0 9,700 10,600 8,800
20/07/2026 9,700 -0.1 (-1.02%) 1,093 10.53 0 0 9,800 10,700 8,900
17/07/2026 9,800 0 (0%) 0 0 3,300,000 33,000 9,800 10,700 8,900
16/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/07/2026 9,800 0 (0%) 3,468 33.84 0 0 9,800 10,700 8,900
14/07/2026 9,800 0 (0%) 2,000 19.6 3,000,000 27,000 9,800 10,700 8,900
13/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/07/2026 9,800 0 (0%) 800 7.84 0 0 9,800 10,700 8,900
08/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
07/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/07/2026 9,800 0 (0%) 0 0 3,300,000 33,000 9,800 10,700 8,900
02/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
29/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/06/2026 9,800 -0.3 (-2.97%) 200 1.96 0 0 10,100 11,100 9,100
25/06/2026 10,100 0 (0%) 0 0 2,017,539 20,175.39 10,100 11,100 9,100
24/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
22/06/2026 10,100 0 (0%) 0 0 600,000 6,000 10,100 11,100 9,100
19/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/06/2026 10,100 0 (0%) 10,700 108.07 0 0 10,100 11,100 9,100
17/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
15/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
11/06/2026 10,100 0 (0%) 7 0.06 920,000 9,200 10,100 11,100 9,100
10/06/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/06/2026 10,100 0.1 (1%) 100 1.01 1,100,000 11,000 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/06/2026 10,000 0 (0%) 6,900 68.95 0 0 10,000 11,000 9,000
01/06/2026 10,000 0.1 (1.01%) 600 5.95 0 0 9,900 10,800 9,000
29/05/2026 9,900 0 (0%) 501 4.96 0 0 9,900 10,800 9,000
28/05/2026 9,900 -0.2 (-1.98%) 6,200 61.23 0 0 10,100 11,100 9,100
27/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
26/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
20/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/05/2026 10,100 0 (0%) 2 0.02 0 0 10,100 11,100 9,100
18/05/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,100 9,100
15/05/2026 10,100 0 (0%) 5 0.06 0 0 10,100 11,100 9,100
14/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/05/2026 10,100 0 (0%) 6 0.06 2,300,000 23,000 10,100 11,100 9,100
12/05/2026 10,100 0 (0%) 600 6.06 0 0 10,100 11,100 9,100
11/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
08/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
07/05/2026 10,100 0 (0%) 3 0.03 0 0 10,100 11,100 9,100
06/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
05/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
04/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/04/2026 10,100 -0.2 (-1.94%) 200 2.03 0 0 10,300 11,300 9,300
28/04/2026 10,300 0 (0%) 2,401 24.73 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 0 0 500,000 5,000 10,300 11,300 9,300
23/04/2026 10,300 -0.4 (-3.74%) 3,401 35.07 0 0 10,700 11,700 9,700
22/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
21/04/2026 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/04/2026 10,300 -0.5 (-4.63%) 2,507 25.83 0 0 10,800 11,800 9,800
16/04/2026 10,800 -0.2 (-1.82%) 501 5.41 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 1 0.01 2,520,000 27,720 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 6 0.07 0 0 11,000 12,100 9,900
10/04/2026 11,000 0.9 (8.91%) 1,200 13.3 0 0 10,100 11,100 9,100
09/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
07/04/2026 10,100 0 (0%) 0 0 3,300,000 34,650 10,100 11,100 9,100
06/04/2026 10,100 -0.3 (-2.88%) 3,500 35.45 1,000,000 10,280 10,400 11,400 9,400
03/04/2026 10,400 -0.1 (-0.95%) 500 5.22 0 0 10,500 11,500 9,500
02/04/2026 10,500 0 (0%) 500 5.25 0 0 10,500 11,500 9,500

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