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 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/09/2026 16,500 0.5 (3.13%) 2,203 36.35 0 0 16,000 18,400 13,600
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/09/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/09/2026 16,000 0.2 (1.27%) 5,500 88 0 0 15,800 18,100 13,500
15/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/09/2026 15,800 -0.1 (-0.63%) 300 4.74 0 0 15,900 18,200 13,600
10/09/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/09/2026 15,700 -0.8 (-4.85%) 5,000 79.7 0 0 16,500 18,900 14,100
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/09/2026 16,500 0 (0%) 1,000 16.5 0 0 16,500 18,900 14,100
04/09/2026 16,500 0 (0%) 13,500 222.75 0 0 16,500 18,900 14,100
03/09/2026 16,500 -1.4 (-7.82%) 300 4.95 0 0 17,900 20,500 15,300
28/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/08/2026 18,000 0 (0%) 2,000 35.7 0 0 18,000 20,700 15,300
24/08/2026 18,000 1 (5.88%) 1,800 32.4 0 0 17,000 19,500 14,500
21/08/2026 17,000 1 (6.25%) 1,300 22.11 0 0 16,000 18,400 13,600
20/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2026 16,000 -2 (-11.11%) 200 3.2 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%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2026 18,000 0.2 (1.12%) 406 7.3 0 0 17,800 20,400 15,200
29/07/2026 18,000 0.9 (5.26%) 1,900 33.85 0 0 17,100 19,600 14,600
28/07/2026 17,000 1 (6.25%) 400 6.82 0 0 16,000 18,400 13,600
27/07/2026 16,000 -2.5 (-13.51%) 309 4.97 0 0 18,500 21,200 15,800
24/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/07/2026 18,500 0 (0%) 19 0.35 0 0 18,500 21,200 15,800
21/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/07/2026 18,500 2.4 (14.91%) 100 1.85 0 0 16,100 18,500 13,700
17/07/2026 16,000 -1 (-5.88%) 300 4.84 0 0 17,000 19,500 14,500
16/07/2026 17,000 1 (6.25%) 319 5.41 0 0 16,000 18,400 13,600
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2026 16,000 -1.5 (-8.57%) 319 5.11 0 0 17,500 20,100 14,900
08/07/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
07/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/07/2026 17,500 -1 (-5.41%) 800 14 0 0 18,500 21,200 15,800
03/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
01/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,500 -0.9 (-4.64%) 270 4.93 0 0 19,400 22,300 16,500
24/06/2026 19,400 1.3 (7.18%) 100 1.94 0 0 18,100 20,800 15,400
23/06/2026 18,000 0.5 (2.86%) 1,200 21.7 0 0 17,500 20,100 14,900
22/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/06/2026 17,500 0 (0%) 0 0 48,892 733.38 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
11/06/2026 17,500 -1.9 (-9.79%) 305 5.34 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/06/2026 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
08/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/06/2026 17,000 0 (0%) 2,300 39.1 0 0 17,000 19,500 14,500
04/06/2026 17,000 0 (0%) 10 0.16 0 0 17,000 19,500 14,500
03/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/05/2026 17,000 -1.5 (-8.11%) 100 1.7 0 0 18,500 21,200 15,800
26/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/05/2026 18,500 1 (5.71%) 600 11.1 0 0 17,500 20,100 14,900
22/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/05/2026 17,500 -0.5 (-2.78%) 200 3.5 0 0 18,000 20,700 15,300
20/05/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
19/05/2026 17,300 0 (0%) 19 0.32 0 0 17,300 19,800 14,800
18/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/05/2026 19,400 0.4 (2.11%) 2,700 50.79 0 0 19,000 21,800 16,200
14/05/2026 19,000 0 (0%) 39 0.75 0 0 19,000 21,800 16,200
13/05/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
12/05/2026 19,000 0.5 (2.7%) 108 2.05 0 0 18,500 21,200 15,800
11/05/2026 18,500 0.5 (2.78%) 100 1.85 0 0 18,000 20,700 15,300
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/05/2026 18,000 1 (5.88%) 4,000 72 0 0 17,000 19,500 14,500
06/05/2026 17,000 -0.7 (-3.95%) 100 1.7 0 0 17,700 20,300 15,100
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/05/2026 17,700 0 (0%) 8,000 141.6 0 0 17,700 20,300 15,100
29/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/04/2026 17,700 0.2 (1.14%) 7,001 123.92 0 0 17,500 20,100 14,900
24/04/2026 17,500 0 (0%) 112 1.96 0 0 17,500 20,100 14,900
23/04/2026 17,500 0.5 (2.94%) 200 3.5 0 0 17,000 19,500 14,500
22/04/2026 17,000 -1 (-5.56%) 200 3.4 0 0 18,000 20,700 15,300
21/04/2026 18,000 0 (0%) 601 10.81 0 0 18,000 20,700 15,300
20/04/2026 18,000 0 (0%) 63 1.1 0 0 18,000 20,700 15,300
17/04/2026 18,000 1 (5.88%) 15,700 282.73 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 11,000 187.4 0 0 17,000 19,500 14,500
15/04/2026 17,000 -1 (-5.56%) 20,000 340.24 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 1 (5.88%) 1,000 17.96 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 -0.9 (-5.03%) 20,000 340 0 0 17,900 20,500 15,300
08/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
07/04/2026 19,900 2.1 (11.8%) 12,200 218.77 0 0 17,800 20,400 15,200
06/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
02/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/03/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 20,100 14,900

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