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 5,300 -0.9 (-14.52%) 933 5.17 0 0 6,200 7,100 5,300
24/09/2026 6,100 -0.9 (-12.86%) 600 3.71 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/09/2026 7,000 0.9 (14.75%) 931 6.51 0 0 6,100 7,000 5,200
18/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/09/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
16/09/2026 6,100 -0.7 (-10.29%) 500 3.05 0 0 6,800 7,800 5,800
15/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/09/2026 6,200 -0.1 (-1.59%) 702 4.8 0 0 6,300 7,200 5,400
10/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2026 6,200 -0.5 (-7.46%) 500 3.14 0 0 6,700 7,700 5,700
07/09/2026 7,100 0.9 (14.52%) 230 1.54 0 0 6,200 7,100 5,300
04/09/2026 6,200 -0.4 (-6.06%) 200 1.24 0 0 6,600 7,500 5,700
03/09/2026 6,300 -0.4 (-5.97%) 2,028 13.29 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
27/08/2026 8,300 1 (13.7%) 7,000 47.18 0 0 7,300 8,300 6,300
26/08/2026 8,300 0 (0%) 500 3.67 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 7,600 -1.3 (-14.61%) 601 5.01 0 0 8,900 10,200 7,600
21/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
20/08/2026 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 -1.4 (-14.43%) 500 4.15 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0 (0%) 500 4.85 0 0 9,700 13,500 5,900
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
12/08/2026 9,700 0 (0%) 0 0 0 0 9,700 13,500 5,900
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/07/2026 9,700 0 (0%) 6 0.05 0 0 9,700 11,100 8,300
20/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/07/2026 9,700 0 (0%) 5 0.04 0 0 9,700 11,100 8,300
08/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/07/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 10,200 7,600
03/07/2026 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
02/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/07/2026 7,800 1 (14.71%) 103 0.8 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 -1 (-12.82%) 100 0.68 0 0 7,800 8,900 6,700
26/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/06/2026 7,800 0.9 (13.04%) 106 0.83 0 0 6,900 7,900 5,900
16/06/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 8,000 6,000
15/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/06/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/06/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.2 (-2.78%) 300 2.1 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
27/05/2026 7,200 -1.2 (-14.29%) 200 1.44 0 0 8,400 9,600 7,200
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/05/2026 8,000 0 (0%) 300 2.51 0 0 8,000 9,200 6,800
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/05/2026 8,000 0.6 (8.11%) 200 1.6 0 0 7,400 8,500 6,300
19/05/2026 7,700 -0.8 (-9.41%) 3,000 22.1 0 0 8,500 9,700 7,300
18/05/2026 8,500 -1.5 (-15%) 1,100 9.35 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 90 0.77 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 22 0.22 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 6 0.05 0 0 10,000 11,500 8,500
28/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
24/04/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
23/04/2026 7,900 1 (14.49%) 502 3.96 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/04/2026 6,800 -0.2 (-2.86%) 1,000 6.86 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 238 1.67 0 0 7,000 8,000 6,000
17/04/2026 7,000 -0.3 (-4.11%) 500 3.5 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 -1.2 (-14.12%) 200 1.46 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
08/04/2026 8,100 -0.1 (-1.22%) 200 1.69 0 0 8,200 9,400 7,000
07/04/2026 8,200 0.9 (12.33%) 200 1.64 0 0 7,300 8,300 6,300
06/04/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
03/04/2026 7,300 -1.2 (-14.12%) 238 1.82 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,200 -0.4 (-4.65%) 702 5.99 0 0 8,600 9,800 7,400
30/03/2026 8,300 0.4 (5.06%) 200 1.72 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

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