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
05/10/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
02/10/2026 1,000 -0.1 (-9.09%) 2,201 2.2 0 0 1,100 1,200 1,000
01/10/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/09/2026 1,100 0 (0%) 0 0 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 -0.1 (-8.33%) 209 0.23 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/08/2026 1,200 -0.2 (-14.29%) 1,249 1.51 0 0 1,400 1,600 1,200
20/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,400 -0.2 (-12.5%) 1,202 1.69 0 0 1,600 1,800 1,400
13/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/08/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/07/2026 1,500 -0.2 (-11.76%) 300 0.49 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/06/2026 1,700 0 (0%) 1 0. 0 0 1,700 1,900 1,500
18/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/06/2026 1,700 0 (0%) 200 0.34 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/06/2026 1,700 0 (0%) 100 0.17 0 0 1,700 1,900 1,500
04/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/05/2026 1,700 0.2 (13.33%) 200 0.34 0 0 1,500 1,700 1,300
14/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/05/2026 1,500 -0.2 (-11.76%) 2,147 3.29 0 0 1,700 1,900 1,500
07/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/04/2026 1,800 0.2 (12.5%) 648 1.05 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/04/2026 1,800 0.2 (12.5%) 300 0.47 0 0 1,600 1,800 1,400
16/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/04/2026 1,600 0.2 (14.29%) 1,748 2.71 0 0 1,400 1,600 1,200
09/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200

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