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 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
29/09/2026 389,000 39 (11.14%) 100 38.9 0 0 350,000 402,500 297,500
28/09/2026 350,000 -44 (-11.17%) 101 35.39 0 0 394,000 453,100 334,900
25/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
24/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
23/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
22/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
21/09/2026 394,000 0 (0%) 0 0 0 0 394,000 453,100 334,900
18/09/2026 394,000 47.5 (13.71%) 100 39.4 0 0 346,500 398,400 294,600
17/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
16/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
15/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
14/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
11/09/2026 346,500 0 (0%) 0 0 0 0 346,500 398,400 294,600
10/09/2026 350,000 0 (0%) 400 138.6 0 0 350,000 402,500 297,500
09/09/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
08/09/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
07/09/2026 350,000 -39 (-10.03%) 401 140.39 0 0 389,000 447,300 330,700
04/09/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
03/09/2026 389,000 0 (0%) 4 1.32 0 0 389,000 447,300 330,700
28/08/2026 389,000 29 (8.06%) 101 39.29 0 0 360,000 414,000 306,000
27/08/2026 360,000 0 (0%) 0 0 0 0 360,000 414,000 306,000
26/08/2026 360,000 1 (0.28%) 806 290.16 0 0 359,000 412,800 305,200
25/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
24/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
21/08/2026 359,000 0 (0%) 0 0 0 0 359,000 412,800 305,200
20/08/2026 359,000 14.1 (4.09%) 100 35.9 0 0 344,900 396,600 293,200
19/08/2026 344,900 0 (0%) 2 0.69 0 0 344,900 396,600 293,200
18/08/2026 344,900 -0.1 (-0.03%) 100 34.49 0 0 345,000 396,700 293,300
17/08/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
14/08/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
13/08/2026 345,000 0 (0%) 500 172.5 0 0 345,000 396,700 293,300
12/08/2026 345,000 10.8 (3.23%) 100 34.5 0 0 334,200 384,300 284,100
11/08/2026 331,100 -13.9 (-4.03%) 900 300.78 0 0 345,000 396,700 293,300
10/08/2026 345,000 -5 (-1.43%) 600 207 0 0 350,000 402,500 297,500
07/08/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
06/08/2026 350,000 -19 (-5.15%) 700 245 0 0 369,000 424,300 313,700
05/08/2026 369,000 0 (0%) 0 0 0 0 369,000 424,300 313,700
04/08/2026 369,000 0 (0%) 0 0 0 0 369,000 424,300 313,700
03/08/2026 369,000 -9.9 (-2.61%) 800 295.2 0 0 378,900 435,700 322,100
31/07/2026 378,900 0 (0%) 0 0 0 0 378,900 435,700 322,100
30/07/2026 378,900 15.9 (4.38%) 100 37.89 0 0 363,000 417,400 308,600
29/07/2026 363,000 0 (0%) 1,800 653.4 0 0 363,000 417,400 308,600
28/07/2026 369,000 -10 (-2.64%) 1,005 364.9 0 0 379,000 435,800 322,200
27/07/2026 379,000 24 (6.76%) 200 75.8 0 0 355,000 408,200 301,800
24/07/2026 360,000 -20 (-5.26%) 200 71 0 0 380,000 437,000 323,000
23/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
22/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
21/07/2026 380,000 0 (0%) 5 1.9 0 0 380,000 437,000 323,000
20/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
17/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
16/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
15/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
14/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
13/07/2026 380,000 0 (0%) 0 0 0 0 380,000 437,000 323,000
10/07/2026 380,000 30 (8.57%) 100 38 0 0 350,000 402,500 297,500
09/07/2026 350,000 8.5 (2.49%) 100 35 0 0 341,500 392,700 290,300
08/07/2026 341,500 0 (0%) 0 0 0 0 341,500 392,700 290,300
07/07/2026 341,500 -3.5 (-1.01%) 500 170.75 0 0 345,000 396,700 293,300
06/07/2026 345,000 -52 (-13.1%) 600 207 0 0 397,000 456,500 337,500
03/07/2026 397,000 -0.9 (-0.23%) 101 40.1 0 0 397,900 457,500 338,300
02/07/2026 397,900 0 (0%) 0 0 0 0 397,900 457,500 338,300
01/07/2026 397,900 0 (0%) 0 0 0 0 397,900 457,500 338,300
30/06/2026 397,900 22.2 (5.91%) 100 39.79 0 0 375,700 432,000 319,400
29/06/2026 375,700 0 (0%) 0 0 0 0 375,700 432,000 319,400
26/06/2026 380,000 37.3 (10.88%) 700 262.96 0 0 342,700 394,100 291,300
25/06/2026 342,700 0 (0%) 0 0 0 0 342,700 394,100 291,300
24/06/2026 342,700 0 (0%) 1 0.39 0 0 342,700 394,100 291,300
23/06/2026 339,000 -59 (-14.82%) 600 205.6 0 0 398,000 457,700 338,300
22/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
19/06/2026 398,000 0 (0%) 1 0.45 0 0 398,000 457,700 338,300
18/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
17/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
16/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
15/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
12/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
11/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
10/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
09/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
08/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
05/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
04/06/2026 398,000 0 (0%) 0 0 0 0 398,000 457,700 338,300
03/06/2026 398,000 23 (6.13%) 100 39.8 0 0 375,000 431,200 318,800
02/06/2026 370,000 -29 (-7.27%) 200 75 0 0 399,000 458,800 339,200
01/06/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
29/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
28/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
27/05/2026 399,000 0 (0%) 1 0.4 0 0 399,000 458,800 339,200
26/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
25/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
22/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
21/05/2026 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
20/05/2026 399,000 -11.5 (-2.8%) 200 79.8 0 0 410,500 472,000 349,000
19/05/2026 419,000 30.2 (7.77%) 800 328.4 0 0 388,800 447,100 330,500
18/05/2026 388,800 0 (0%) 0 0 0 0 388,800 447,100 330,500
15/05/2026 388,800 0 (0%) 0 0 0 0 388,800 447,100 330,500
14/05/2026 388,800 -0.2 (-0.05%) 4,201 1,633.35 0 0 389,000 447,300 330,700
13/05/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
12/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
11/05/2026 389,000 0 (0%) 2 0.66 0 0 389,000 447,300 330,700
08/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
07/05/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
06/05/2026 389,000 0 (0%) 3 1.2 0 0 389,000 447,300 330,700
05/05/2026 389,000 0 (0%) 1 0.4 0 0 389,000 447,300 330,700
04/05/2026 389,000 0 (0%) 22 7.45 0 0 389,000 447,300 330,700
29/04/2026 389,000 0 (0%) 0 0 0 0 389,000 447,300 330,700
28/04/2026 389,000 -31 (-7.38%) 100 38.9 0 0 420,000 483,000 357,000
24/04/2026 420,000 0 (0%) 0 0 0 0 420,000 483,000 357,000
23/04/2026 420,000 0 (0%) 1 0.4 0 0 420,000 483,000 357,000
22/04/2026 420,000 0 (0%) 2 0.84 0 0 420,000 483,000 357,000
21/04/2026 420,000 0 (0%) 11 4.61 0 0 420,000 483,000 357,000
20/04/2026 420,000 0 (0%) 11 4.62 0 0 420,000 483,000 357,000
17/04/2026 420,000 0 (0%) 5 2.1 0 0 420,000 483,000 357,000
16/04/2026 420,000 -3 (-0.71%) 100 42 0 0 423,000 486,400 359,600
15/04/2026 423,000 0 (0%) 5 2.1 0 0 423,000 486,400 359,600
14/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
13/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
10/04/2026 423,000 0 (0%) 9 3.31 0 0 423,000 486,400 359,600
09/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
08/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
07/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
06/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
03/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
02/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
01/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
31/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
30/03/2026 423,000 0 (0%) 3 1.33 0 0 423,000 486,400 359,600

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