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 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
24/09/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
23/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
22/09/2026 18,000 -0.9 (-4.76%) 100 1.8 0 0 18,900 21,700 16,100
21/09/2026 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
18/09/2026 18,900 0.9 (5%) 200 3.78 0 0 18,000 20,700 15,300
17/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/09/2026 18,000 0 (0%) 30 0.47 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 201 3.62 0 0 18,000 20,700 15,300
14/09/2026 18,000 1 (5.88%) 200 3.6 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 0 (0%) 3 0.06 0 0 17,000 19,500 14,500
04/09/2026 17,000 -2.9 (-14.57%) 300 5.1 0 0 19,900 22,800 17,000
03/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
28/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
27/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/08/2026 19,900 1.9 (10.56%) 200 3.98 0 0 18,000 20,700 15,300
25/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/08/2026 20,000 2 (11.11%) 300 5.4 0 0 18,000 20,700 15,300
20/08/2026 18,000 0 (0%) 1,800 32.41 0 0 18,000 20,700 15,300
19/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
13/08/2026 18,000 -0.5 (-2.7%) 100 1.8 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 7 0.13 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0.1 (0.54%) 500 9.25 0 0 18,400 21,100 15,700
06/08/2026 18,400 0 (0%) 7 0.14 0 0 18,400 21,100 15,700
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/08/2026 18,400 0 (0%) 600 11.04 0 0 18,400 21,100 15,700
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2026 19,000 0 (0%) 2,610 47.98 0 0 19,000 21,800 16,200
29/07/2026 19,000 -1 (-5%) 225 4.33 0 0 20,000 23,000 17,000
28/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/07/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
24/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/07/2026 20,800 -0.2 (-0.95%) 400 8.18 0 0 21,000 24,100 17,900
22/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/07/2026 21,000 0.4 (1.94%) 100 2.1 0 0 20,600 23,600 17,600
16/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/07/2026 21,200 -0.2 (-0.93%) 200 4.12 0 0 21,400 24,600 18,200
14/07/2026 21,400 -0.1 (-0.47%) 100 2.14 0 0 21,500 24,700 18,300
13/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
09/07/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
08/07/2026 21,500 -0.3 (-1.38%) 110 2.37 0 0 21,800 25,000 18,600
07/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/07/2026 21,800 0 (0%) 4 0.09 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
02/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
01/07/2026 21,800 0 (0%) 1,000 21.79 0 0 21,800 25,000 18,600
30/06/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
29/06/2026 21,800 0.8 (3.81%) 100 2.18 0 0 21,000 24,100 17,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/06/2026 21,000 -0.1 (-0.47%) 200 4.2 0 0 21,100 24,200 18,000
24/06/2026 21,800 0.8 (3.81%) 300 6.34 0 0 21,000 24,100 17,900
23/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/06/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
19/06/2026 21,900 1.8 (8.96%) 200 4.2 0 0 20,100 23,100 17,100
18/06/2026 21,000 1 (5%) 1,400 28.1 0 0 20,000 23,000 17,000
17/06/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
16/06/2026 22,000 2 (10%) 201 3.92 0 0 20,000 23,000 17,000
15/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/06/2026 20,000 -0.2 (-0.99%) 900 18 0 0 20,200 23,200 17,200
11/06/2026 20,200 0 (0%) 3,120 63.01 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 400 8.08 0 0 20,500 23,500 17,500
09/06/2026 19,900 -2.7 (-11.95%) 200 4.26 0 0 22,600 25,900 19,300
08/06/2026 22,500 -0.2 (-0.88%) 2,010 45.33 0 0 22,700 26,100 19,300
05/06/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
04/06/2026 22,500 0.1 (0.45%) 233 5.23 0 0 22,400 25,700 19,100
03/06/2026 22,500 0.2 (0.9%) 300 6.71 0 0 22,300 25,600 19,000
02/06/2026 22,200 0 (0%) 400 8.91 0 0 22,200 25,500 18,900
01/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/05/2026 22,200 0 (0%) 300 6.66 0 0 22,200 25,500 18,900
28/05/2026 22,200 0 (0%) 1,007 22.35 0 0 22,200 25,500 18,900
27/05/2026 22,200 0 (0%) 101 2.24 0 0 22,200 25,500 18,900
26/05/2026 22,200 0.2 (0.91%) 200 4.44 0 0 22,000 25,300 18,700
25/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/05/2026 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
20/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 101 2.22 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 -0.5 (-2.22%) 1,044 23.02 0 0 22,500 25,800 19,200
12/05/2026 22,500 0.4 (1.81%) 102 2.29 0 0 22,100 25,400 18,800
11/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/05/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
07/05/2026 22,100 0 (0%) 1 0.02 0 0 22,100 25,400 18,800
06/05/2026 22,000 0 (0%) 300 6.64 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 111 2.44 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
28/04/2026 22,000 -0.1 (-0.45%) 1,000 22.01 0 0 22,100 25,400 18,800
24/04/2026 22,100 0 (0%) 105 2.32 0 0 22,100 25,400 18,800
23/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/04/2026 22,100 -0.4 (-1.78%) 1,005 22.21 0 0 22,500 25,800 19,200
16/04/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
14/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/04/2026 22,500 0 (0%) 102 2.29 0 0 22,500 25,800 19,200
10/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/04/2026 22,400 0.4 (1.82%) 1,000 22.45 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 1,502 33.04 0 0 22,000 25,300 18,700
07/04/2026 22,000 0 (0%) 4,843 106.58 0 0 22,000 25,300 18,700
06/04/2026 22,000 -0.3 (-1.35%) 900 19.8 0 0 22,300 25,600 19,000
03/04/2026 22,200 -0.3 (-1.33%) 300 6.69 0 0 22,500 25,800 19,200
02/04/2026 22,500 0.1 (0.45%) 101 2.27 0 0 22,400 25,700 19,100
01/04/2026 22,500 0.5 (2.27%) 1,300 29.15 0 0 22,000 25,300 18,700
31/03/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
30/03/2026 21,500 -0.5 (-2.27%) 100 2.15 0 0 22,000 25,300 18,700

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