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
29/09/2026 12,000 0 (0%) 0 0 0 0 12,000 0 0
28/09/2026 12,000 -0.3 (-2.44%) 7,800 93.6 0 0 12,300 14,100 10,500
25/09/2026 12,300 0 (0%) 11,700 143.91 0 0 12,300 14,100 10,500
24/09/2026 12,400 -0.1 (-0.8%) 13,400 165.27 0 0 12,500 14,300 10,700
23/09/2026 12,500 0 (0%) 7,800 97.5 0 0 12,500 14,300 10,700
22/09/2026 12,500 -0.2 (-1.57%) 10,400 130 0 0 12,700 14,600 10,800
21/09/2026 12,700 0 (0%) 8,800 111.76 0 0 12,700 14,600 10,800
18/09/2026 12,900 0.4 (3.2%) 11,500 145.91 0 0 12,500 14,300 10,700
17/09/2026 12,500 -0.6 (-4.58%) 5,500 68.75 0 0 13,100 15,000 11,200
16/09/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/09/2026 13,100 0.1 (0.77%) 2,700 35.37 0 0 13,000 14,900 11,100
14/09/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/09/2026 13,000 0.1 (0.78%) 6,900 89.7 0 0 12,900 14,800 11,000
10/09/2026 12,900 0.5 (4.03%) 6,800 87.72 0 0 12,400 14,200 10,600
09/09/2026 12,500 -0.2 (-1.57%) 13,000 160.61 0 0 12,700 14,600 10,800
08/09/2026 12,700 0.3 (2.42%) 5,501 69.86 0 0 12,400 14,200 10,600
07/09/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/09/2026 12,400 -0.6 (-4.62%) 5,503 68.24 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 10 0.15 0 0 13,000 14,900 11,100
28/08/2026 12,900 -0.6 (-4.44%) 7,800 101.34 0 0 13,500 15,500 11,500
27/08/2026 13,500 0.5 (3.85%) 2,300 31.03 0 0 13,000 14,900 11,100
26/08/2026 13,600 0 (0%) 300 3.9 0 0 13,600 15,600 11,600
25/08/2026 13,500 -1.7 (-11.18%) 16,002 217.72 0 0 15,200 17,400 13,000
24/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/08/2026 13,000 -2 (-13.33%) 7,100 107.75 0 0 15,000 17,200 12,800
20/08/2026 15,000 -0.7 (-4.46%) 7,300 109.5 0 0 15,700 18,000 13,400
19/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/08/2026 15,700 1.2 (8.28%) 6,700 105.19 0 0 14,500 16,600 12,400
17/08/2026 14,500 -0.5 (-3.33%) 9,500 137.75 0 0 15,000 17,200 12,800
14/08/2026 15,000 -0.5 (-3.23%) 8,501 127.52 0 0 15,500 17,800 13,200
13/08/2026 15,500 0.3 (1.97%) 10,900 168.95 0 0 15,200 17,400 13,000
12/08/2026 15,200 0.2 (1.33%) 6,201 94.25 0 0 15,000 17,200 12,800
11/08/2026 15,000 -0.3 (-1.96%) 5,500 82.5 0 0 15,300 17,500 13,100
10/08/2026 15,300 -0.2 (-1.29%) 6,300 96.39 0 0 15,500 17,800 13,200
07/08/2026 15,500 -0.2 (-1.27%) 6,400 99.2 0 0 15,700 18,000 13,400
06/08/2026 15,700 0 (0%) 6,500 102.05 0 0 15,700 18,000 13,400
05/08/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/08/2026 15,700 -0.3 (-1.88%) 4,400 69.08 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 4 0.06 0 0 16,000 18,400 13,600
31/07/2026 16,000 -0.5 (-3.03%) 6,600 105.6 0 0 16,500 18,900 14,100
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/07/2026 16,500 0 (0%) 4,300 70.95 0 0 16,500 18,900 14,100
27/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/07/2026 16,500 0 (0%) 3,300 54.45 0 0 16,500 18,900 14,100
23/07/2026 16,500 1.9 (13.01%) 9,700 160.05 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/07/2026 14,700 0.8 (5.76%) 11,900 173.83 0 0 13,900 15,900 11,900
20/07/2026 13,900 -0.1 (-0.71%) 100 1.39 0 0 14,000 16,100 11,900
17/07/2026 14,000 0.7 (5.26%) 6,400 89.6 0 0 13,300 15,200 11,400
16/07/2026 13,200 -2 (-13.16%) 17,200 228.87 0 0 15,200 17,400 13,000
15/07/2026 15,200 0.1 (0.66%) 5,500 83.6 0 0 15,100 17,300 12,900
14/07/2026 15,200 -0.3 (-1.94%) 11,700 176.34 0 0 15,500 17,800 13,200
13/07/2026 15,500 0 (0%) 200 3.1 0 0 15,500 17,800 13,200
10/07/2026 15,500 0.5 (3.33%) 5,400 83.7 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 7,700 115.5 0 0 15,000 17,200 12,800
08/07/2026 15,000 0.5 (3.45%) 3,400 51 0 0 14,500 16,600 12,400
07/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/07/2026 14,500 0 (0%) 106 1.54 0 0 14,500 16,600 12,400
03/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
02/07/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
01/07/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/06/2026 14,500 0.5 (3.57%) 3,400 49.3 0 0 14,000 16,100 11,900
29/06/2026 14,000 -1.4 (-9.09%) 4,400 61.6 0 0 15,400 17,700 13,100
26/06/2026 15,400 -0.1 (-0.65%) 5,000 77 0 0 15,500 17,800 13,200
25/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/06/2026 15,500 1.2 (8.39%) 5,500 85.25 0 0 14,300 16,400 12,200
23/06/2026 14,400 -0.2 (-1.37%) 11,100 159.28 0 0 14,600 16,700 12,500
22/06/2026 14,600 0.2 (1.39%) 4,400 64.24 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 3,400 48.96 0 0 14,400 16,500 12,300
18/06/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/06/2026 14,500 0.3 (2.11%) 8,701 125.5 0 0 14,200 16,300 12,100
16/06/2026 14,200 0.5 (3.65%) 4,406 62.56 0 0 13,700 15,700 11,700
15/06/2026 13,700 0.4 (3.01%) 5,300 72.61 0 0 13,300 15,200 11,400
12/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/06/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
09/06/2026 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
08/06/2026 13,500 1 (8%) 900 11.95 0 0 12,500 14,300 10,700
05/06/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/06/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/06/2026 12,500 -0.5 (-3.85%) 3,500 43.75 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/05/2026 13,000 0.5 (4%) 5,001 65.01 0 0 12,500 14,300 10,700
28/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
27/05/2026 12,500 -0.5 (-3.85%) 5,300 66.25 0 0 13,000 14,900 11,100
26/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/05/2026 13,000 0 (0%) 1,101 14.31 0 0 13,000 14,900 11,100
22/05/2026 13,000 1 (8.33%) 4,500 58.5 0 0 12,000 13,800 10,200
21/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
20/05/2026 12,500 0 (0%) 6,000 72.25 0 0 12,500 14,300 10,700
19/05/2026 12,500 0.5 (4.17%) 4,001 50.01 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
14/05/2026 12,000 0.5 (4.35%) 5,500 66 0 0 11,500 13,200 9,800
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/05/2026 12,000 -1 (-7.69%) 2,700 31.15 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/05/2026 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
05/05/2026 13,000 0.6 (4.84%) 7,900 99.4 0 0 12,400 14,200 10,600
04/05/2026 12,400 0 (0%) 6 0.06 0 0 12,400 14,200 10,600
29/04/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/04/2026 12,500 0.4 (3.31%) 6,000 74.32 0 0 12,100 13,900 10,300
24/04/2026 12,700 1.6 (14.41%) 900 10.87 0 0 11,100 12,700 9,500
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/04/2026 11,100 -1.9 (-14.62%) 100 1.11 0 0 13,000 14,900 11,100
21/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/04/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
16/04/2026 13,000 -0.4 (-2.99%) 6,000 78 0 0 13,400 15,400 11,400
15/04/2026 13,400 -0.1 (-0.74%) 4,400 58.96 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 4,100 55.35 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/04/2026 13,500 0.5 (3.85%) 4,100 55.35 0 0 13,000 14,900 11,100
09/04/2026 13,000 -0.5 (-3.7%) 3,700 48.1 0 0 13,500 15,500 11,500
08/04/2026 13,500 1.1 (8.87%) 5,500 74.25 0 0 12,400 14,200 10,600
07/04/2026 12,400 0 (0%) 3,400 42.16 0 0 12,400 14,200 10,600
06/04/2026 12,500 -1.9 (-13.19%) 200 2.48 0 0 14,400 16,500 12,300
03/04/2026 14,400 0 (0%) 3,400 48.96 0 0 14,400 16,500 12,300
02/04/2026 14,400 -0.1 (-0.69%) 2,300 33.12 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 4,100 59.45 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 2,200 31.9 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL
Liên kết nhanh