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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/09/2026 6,400 0.8 (14.29%) 101 0.65 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0.7 (14.29%) 9,000 50.4 0 0 4,900 5,600 4,200
08/09/2026 4,900 -0.7 (-12.5%) 800 3.92 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/08/2026 5,600 -0.9 (-13.85%) 400 2.24 0 0 6,500 7,400 5,600
13/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/08/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
07/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.7 (14.%) 300 1.71 0 0 5,000 5,700 4,300
03/08/2026 5,000 0.6 (13.64%) 100 0.5 0 0 4,400 5,000 3,800
31/07/2026 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
30/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/07/2026 3,900 0.5 (14.71%) 100 0.39 0 0 3,400 3,900 2,900
28/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
14/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
09/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/07/2026 3,400 0 (0%) 0 0 552,000 1,600.8 3,400 3,900 2,900
01/07/2026 3,400 0 (0%) 0 0 48,000 139.2 3,400 3,900 2,900
30/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/06/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/06/2026 3,400 -0.3 (-8.11%) 60,000 204 0 0 3,700 4,200 3,200
24/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/06/2026 3,700 0 (0%) 37 0.14 0 0 3,700 4,200 3,200
29/05/2026 3,700 -0.5 (-11.9%) 76,300 282.31 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.6 (-12.5%) 641,158 2,692.86 0 0 4,800 5,500 4,100
23/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/04/2026 4,800 -0.6 (-11.11%) 1,800 8.64 0 0 5,400 6,200 4,600
21/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

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