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 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/09/2026 1,200 0.1 (9.09%) 2,564 3.08 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/08/2026 1,100 0 (0%) 100 0.11 0 0 1,100 1,200 1,000
20/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/08/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/07/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/07/2026 1,100 -0.1 (-8.33%) 500 0.55 0 0 1,200 1,300 1,100
02/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/06/2026 1,200 0 (0%) 100 0.12 0 0 1,200 1,300 1,100
11/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/06/2026 1,200 0.1 (9.09%) 2,900 3.48 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/05/2026 1,100 0.1 (10%) 500 0.55 0 0 1,000 1,100 900
21/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/05/2026 1,000 -0.1 (-9.09%) 1,400 1.4 0 0 1,100 1,200 1,000
07/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/04/2026 1,100 -0.1 (-8.33%) 1,000 1.1 0 0 1,200 1,300 1,100
16/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

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