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 1,800 0 (0%) 2,000 3.6 0 0 1,800 2,000 1,600
01/10/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/09/2026 1,800 0 (0%) 10,100 18.2 0 0 1,800 2,000 1,600
24/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/09/2026 1,900 0.1 (5.56%) 17,400 31.29 0 0 1,800 2,000 1,600
17/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/09/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/09/2026 1,800 0.1 (5.88%) 10,100 18.17 0 0 1,700 1,900 1,500
10/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/09/2026 1,800 0.1 (5.88%) 500 0.87 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/08/2026 1,700 0 (0%) 1,300 2.21 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/08/2026 1,800 0 (0%) 1,100 1.83 0 0 1,800 2,000 1,600
13/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/08/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/08/2026 1,800 -0.1 (-5.26%) 10,200 18.38 0 0 1,900 2,100 1,700
06/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/07/2026 1,800 0 (0%) 600 1.11 0 0 1,800 2,000 1,600
30/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/07/2026 1,800 -0.1 (-5.26%) 1,700 3.09 0 0 1,900 2,100 1,700
23/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/07/2026 1,900 0.2 (11.76%) 1,700 3.23 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 1,800 0 (0%) 26,000 44.65 0 0 1,800 2,000 1,600
09/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/07/2026 1,800 -0.3 (-14.29%) 801 1.44 20,450 36.85 2,100 2,400 1,800
02/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
01/07/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
26/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/06/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/06/2026 2,100 0.1 (5%) 300 0.62 0 0 2,000 2,300 1,700
18/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/06/2026 2,000 0 (0%) 5,000 10 0 0 2,000 2,300 1,700
11/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/06/2026 2,000 0 (0%) 3,100 6.21 0 0 2,000 2,300 1,700
04/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/05/2026 2,000 0.2 (11.11%) 19,300 37.94 0 0 1,800 2,000 1,600
28/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/05/2026 1,800 0 (0%) 1,200 2.16 0 0 1,800 2,000 1,600
21/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/05/2026 1,800 0.2 (12.5%) 6,800 11.94 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/05/2026 1,600 0.2 (14.29%) 43,300 68.12 0 0 1,400 1,600 1,200
07/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/04/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/04/2026 1,500 0 (0%) 43,800 59.46 0 0 1,500 1,700 1,300
23/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/04/2026 1,500 -0.2 (-11.76%) 16,100 24.38 0 0 1,700 1,900 1,500
16/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/04/2026 1,700 -0.1 (-5.56%) 33,500 55.9 0 0 1,800 2,000 1,600
09/04/2026 1,900 0 (0%) 6,500 11.99 0 0 1,900 2,100 1,700
08/04/2026 1,900 -0.2 (-9.52%) 10,100 19.29 0 0 2,100 2,400 1,800
07/04/2026 2,100 0.1 (5%) 2,800 5.84 0 0 2,000 2,300 1,700
06/04/2026 1,900 -0.1 (-5%) 7,035 13.76 0 0 2,000 2,300 1,700
03/04/2026 2,000 -0.1 (-4.76%) 3,100 6.2 0 0 2,100 2,400 1,800

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