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
25/09/2026 7,260 -0.52 (-6.68%) 400 2.9 0 0 7,780 8,320 7,240
24/09/2026 7,780 -0.58 (-6.94%) 2,800 21.78 0 0 8,360 8,940 7,780
23/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
22/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
21/09/2026 8,360 0 (0%) 0 0 0 0 8,360 8,940 7,780
18/09/2026 8,360 -0.62 (-6.9%) 5,700 51.1 0 0 8,980 9,600 8,360
17/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
16/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
15/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
14/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
11/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
10/09/2026 8,980 0 (0%) 0 0 0 0 8,980 9,600 8,360
09/09/2026 8,980 -0.67 (-6.94%) 200 1.8 0 0 9,650 10,300 8,980
08/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
07/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
04/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
03/09/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
28/08/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
27/08/2026 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
26/08/2026 9,650 -0.04 (-0.41%) 600 5.78 0 0 9,690 10,350 9,020
25/08/2026 9,690 0 (0%) 0 0 0 0 9,690 10,350 9,020
24/08/2026 9,690 -0.01 (-0.1%) 1,000 9.24 0 0 9,700 10,350 9,030
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
19/08/2026 9,700 0.6 (6.59%) 8,200 76.57 0 0 9,100 9,730 8,470
18/08/2026 9,100 0.59 (6.93%) 7,200 64.47 0 0 8,510 9,100 7,920
17/08/2026 8,510 0.55 (6.91%) 6,500 54.98 0 0 7,960 8,510 7,410
14/08/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
13/08/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
12/08/2026 7,960 0.51 (6.85%) 100 0.8 0 0 7,450 7,970 6,930
11/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
10/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
07/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
06/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
05/08/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
04/08/2026 7,450 -0.05 (-0.67%) 100 0.75 0 0 7,500 8,020 6,980
03/08/2026 7,500 0.09 (1.21%) 1,300 9.73 0 0 7,410 7,920 6,900
31/07/2026 7,410 -0.54 (-6.79%) 100 0.74 0 0 7,950 8,500 7,400
30/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
29/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
28/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
27/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
24/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
23/07/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
22/07/2026 7,950 -0.05 (-0.63%) 500 3.97 0 0 8,000 8,560 7,440
21/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/07/2026 8,000 0.02 (0.25%) 400 3.04 0 0 7,980 8,530 7,430
14/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
13/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
10/07/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
09/07/2026 7,980 0.51 (6.83%) 100 0.8 0 0 7,470 7,990 6,950
08/07/2026 7,470 -0.27 (-3.49%) 100 0.75 0 0 7,740 8,280 7,200
07/07/2026 7,740 -0.56 (-6.75%) 100 0.77 0 0 8,300 8,880 7,720
06/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
03/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
02/07/2026 8,300 0.3 (3.75%) 800 6.14 0 0 8,000 8,560 7,440
01/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
30/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
29/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
26/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
25/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
24/06/2026 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 8,660 7,540
23/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
12/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/06/2026 8,100 0.1 (1.25%) 400 3.06 0 0 8,000 8,560 7,440
09/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
01/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
29/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
26/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
22/05/2026 7,900 -0.06 (-0.75%) 500 3.95 0 0 7,960 8,510 7,410
21/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
20/05/2026 7,960 0.18 (2.31%) 800 5.87 0 0 7,780 8,320 7,240
19/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
18/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
15/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
14/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
13/05/2026 7,780 0 (0%) 1,100 8.56 0 0 7,780 8,320 7,240
12/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
11/05/2026 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
08/05/2026 7,780 -0.02 (-0.26%) 300 2.34 0 0 7,800 8,340 7,260
07/05/2026 7,800 0.35 (4.7%) 100 0.78 0 0 7,450 7,970 6,930
06/05/2026 7,450 -0.55 (-6.88%) 300 2.24 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 1,300 10.4 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.1 (-1.23%) 1,400 11.11 0 0 8,100 8,660 7,540
29/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
28/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
21/04/2026 8,100 -0.15 (-1.82%) 200 1.58 0 0 8,250 8,820 7,680
20/04/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
17/04/2026 8,250 0.25 (3.13%) 300 2.5 0 0 8,000 8,560 7,440
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/04/2026 8,000 0 (0%) 500 4 0 0 8,000 8,560 7,440
10/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/04/2026 8,000 0.1 (1.27%) 1,700 13. 0 0 7,900 8,450 7,350
08/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
07/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
06/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
03/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
02/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
01/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
31/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
30/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
27/03/2026 7,900 -0.1 (-1.25%) 3,300 25.82 0 0 8,000 8,560 7,440
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440

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