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
30/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/09/2026 1,600 0.2 (14.29%) 28,101 42.26 0 0 1,400 1,600 1,200
24/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/09/2026 1,500 0 (0%) 45,573 65.84 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/09/2026 1,500 0.1 (7.14%) 44,203 64.69 0 0 1,400 1,600 1,200
10/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/09/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/09/2026 1,300 -0.2 (-13.33%) 31,007 42.73 0 0 1,500 1,700 1,300
03/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/08/2026 1,500 0.1 (7.14%) 3,834 5.63 0 0 1,400 1,600 1,200
27/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/08/2026 1,500 0.1 (7.14%) 31,201 43.71 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 (0%) 12,112 16.93 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,400 0 (0%) 21,700 30.39 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,500 0.1 (7.14%) 41,800 60.58 834,900 1,168.86 1,400 1,600 1,200
30/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/07/2026 1,400 0.1 (7.69%) 50,751 70.76 0 0 1,300 1,400 1,200
23/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/07/2026 1,300 -0.1 (-7.14%) 1,000 1.3 0 0 1,400 1,600 1,200
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/07/2026 1,400 0 (0%) 25,265 35.01 0 0 1,400 1,600 1,200
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/07/2026 1,300 -0.1 (-7.14%) 28,500 39.63 0 0 1,400 1,600 1,200
02/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/06/2026 1,400 0 (0%) 19,100 26.75 0 0 1,400 1,600 1,200
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/06/2026 1,500 0.1 (7.14%) 31,701 44.26 0 0 1,400 1,600 1,200
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/06/2026 1,400 0 (0%) 26,009 36.41 0 0 1,400 1,600 1,200
11/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/06/2026 1,400 0 (0%) 111,210 151.72 0 0 1,400 1,600 1,200
04/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/05/2026 1,500 0 (0%) 55,101 79.66 0 0 1,500 1,700 1,300
28/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/05/2026 1,400 -0.1 (-6.67%) 34,020 50.53 0 0 1,500 1,700 1,300
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/05/2026 1,500 0 (0%) 69,754 101.22 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 (0%) 54,450 80.27 0 0 1,500 1,700 1,300
07/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/04/2026 1,600 0 (0%) 160,862 242.75 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 1,600 0 (0%) 53,100 84.97 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 1,700 0 (0%) 222,809 346.89 0 0 1,700 1,900 1,500
09/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 48,200 81.56 0 0 1,700 1,900 1,500
02/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500

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