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 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/09/2026 9,200 -1 (-9.8%) 500 4.6 0 0 10,200 11,200 9,200
28/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/09/2026 10,200 0.7 (7.37%) 7,200 73.04 0 0 9,500 10,400 8,600
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/09/2026 9,500 0.7 (7.95%) 2,100 19.95 0 0 8,800 9,600 8,000
21/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/09/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 10,600 8,800
10/09/2026 9,700 0.7 (7.78%) 1,101 9.08 0 0 9,000 9,900 8,100
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/09/2026 9,000 0.8 (9.76%) 100 0.9 0 0 8,200 9,000 7,400
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/08/2026 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
24/08/2026 7,500 -0.2 (-2.6%) 700 5.34 0 0 7,700 8,400 7,000
21/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
20/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
19/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
18/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
12/08/2026 7,700 0.5 (6.94%) 100 0.77 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 8,600 7,200
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/08/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,200 6,800
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/08/2026 7,500 0.4 (5.63%) 8,800 64.1 0 0 7,100 7,800 6,400
31/07/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 1,000 7.1 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.3 (-4.05%) 10,901 78.34 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
27/07/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 7,700 6,300
24/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/07/2026 7,000 -0.7 (-9.09%) 400 2.8 0 0 7,700 8,400 7,000
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
20/07/2026 7,700 0.5 (6.94%) 601 4.13 0 0 7,200 7,900 6,500
17/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
16/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/07/2026 7,200 -0.2 (-2.7%) 400 2.88 0 0 7,400 8,100 6,700
10/07/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
09/07/2026 7,400 0.2 (2.78%) 5,000 37 2,050,000 14,760 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
06/07/2026 7,200 -0.7 (-8.86%) 7,000 51.99 0 0 7,900 8,600 7,200
03/07/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
02/07/2026 7,900 0 (0%) 0 0 2,050,000 16,605 7,900 8,600 7,200
01/07/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
30/06/2026 7,900 0.6 (8.22%) 3,200 25.23 2,050,000 16,400 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 1,600 11.68 0 0 7,300 8,000 6,600
26/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/06/2026 7,300 -0.2 (-2.67%) 7,300 50.43 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 1,200 9 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.5 (7.14%) 2,400 17.76 0 0 7,000 7,700 6,300
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/06/2026 7,000 0 (0%) 3,300 23.1 0 0 7,000 7,700 6,300
10/06/2026 7,000 -0.3 (-4.11%) 4,400 30.41 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%) 1,900 13.78 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 (0%) 0 0 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 500 3.65 0 0 7,300 8,000 6,600
01/06/2026 7,300 -0.3 (-3.95%) 1,000 7.3 0 0 7,600 8,300 6,900
29/05/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
28/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/05/2026 7,600 -0.8 (-9.52%) 500 3.8 0 0 8,400 9,200 7,600
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/05/2026 8,400 0.6 (7.69%) 2,500 19.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
19/05/2026 7,800 -0.8 (-9.3%) 4,000 31.22 0 0 8,600 9,400 7,800
18/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/05/2026 8,600 0 (0%) 69 0.55 0 0 8,600 9,400 7,800
06/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/04/2026 8,600 0.4 (4.88%) 110 0.94 0 0 8,200 9,000 7,400
28/04/2026 8,200 -0.1 (-1.2%) 3,900 29.69 0 0 8,300 9,100 7,500
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
23/04/2026 8,300 0.2 (2.47%) 300 2.5 0 0 8,100 8,900 7,300
22/04/2026 8,100 0.5 (6.58%) 1,800 14.5 0 0 7,600 8,300 6,900
21/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/04/2026 7,600 -0.3 (-3.8%) 301 2.39 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.4 (-4.82%) 3,000 22.61 0 0 8,300 9,100 7,500
15/04/2026 8,300 -0.9 (-9.78%) 200 1.74 0 0 9,200 10,100 8,300
14/04/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,200 7,600
13/04/2026 8,400 0.1 (1.2%) 2,100 17.67 0 0 8,300 9,100 7,500
10/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/04/2026 8,300 -0.1 (-1.19%) 1,800 14.94 0 0 8,400 9,200 7,600
07/04/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000

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