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 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
01/10/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
30/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
29/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
28/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
25/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
24/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
23/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
22/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
21/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
18/09/2026 4,300 0 (0%) 0 0 0 0 4,300 6,000 2,600
17/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
25/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/08/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
06/08/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/08/2026 4,300 -0.7 (-14.%) 100 0.43 0 0 5,000 5,700 4,300
04/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/07/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
20/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/06/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 5,000 0.2 (4.17%) 200 1 0 0 4,800 6,700 2,900
19/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
18/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
17/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
16/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
15/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
12/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
11/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
10/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
09/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
08/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
05/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
04/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
03/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
02/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
01/06/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
29/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
28/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
25/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
21/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
20/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
19/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
18/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
15/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
14/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
13/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
12/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
11/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
08/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
07/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
06/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
05/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
04/05/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
29/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
28/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
24/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
23/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
22/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
21/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
20/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
17/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
16/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
15/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
13/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
09/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
08/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
07/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
06/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900
03/04/2026 4,800 0 (0%) 0 0 0 0 4,800 6,700 2,900

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