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 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2026 16,500 0 (0%) 818 13.5 0 0 16,500 18,100 14,900
28/09/2026 16,500 -0.8 (-4.62%) 1,655 27.32 0 0 17,300 19,000 15,600
25/09/2026 17,300 0.8 (4.85%) 161 2.65 0 0 16,500 18,100 14,900
24/09/2026 16,500 0 (0%) 11 0.18 0 0 16,500 18,100 14,900
23/09/2026 16,500 0 (0%) 11 0.18 0 0 16,500 18,100 14,900
22/09/2026 16,500 0 (0%) 3,672 60.52 0 0 16,500 18,100 14,900
21/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
18/09/2026 16,500 0 (0%) 113 1.87 0 0 16,500 18,100 14,900
17/09/2026 16,500 0 (0%) 1,318 21.75 0 0 16,500 18,100 14,900
16/09/2026 16,500 -1 (-5.71%) 490 8.05 0 0 17,500 19,200 15,800
15/09/2026 17,500 1.3 (8.02%) 3,120 53.47 0 0 16,200 17,800 14,600
14/09/2026 16,200 0 (0%) 102 1.65 0 0 16,200 17,800 14,600
11/09/2026 16,200 0.1 (0.62%) 310 5.04 0 0 16,100 17,700 14,500
10/09/2026 16,100 0 (0%) 34 0.56 0 0 16,100 17,700 14,500
09/09/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
08/09/2026 16,100 -0.1 (-0.62%) 4,128 66.71 0 0 16,200 17,800 14,600
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/09/2026 16,200 -0.5 (-2.99%) 11,783 193.84 0 0 16,700 18,300 15,100
03/09/2026 16,700 -0.3 (-1.76%) 1,000 16.7 0 0 17,000 18,700 15,300
28/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/08/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
25/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/08/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
21/08/2026 17,000 0.5 (3.03%) 520 8.84 0 0 16,500 18,100 14,900
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/08/2026 16,500 0.4 (2.48%) 803 13. 0 0 16,100 17,700 14,500
18/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
17/08/2026 16,100 0 (0%) 1,075 17.32 0 0 16,100 17,700 14,500
14/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
13/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
12/08/2026 16,100 0 (0%) 10 0.18 0 0 16,100 17,700 14,500
11/08/2026 16,100 0 (0%) 410 6.62 0 0 16,100 17,700 14,500
10/08/2026 16,100 0 (0%) 20 0.34 0 0 16,100 17,700 14,500
07/08/2026 16,100 0 (0%) 85 1.38 0 0 16,100 17,700 14,500
06/08/2026 16,100 -1.1 (-6.4%) 741 12.02 0 0 17,200 18,900 15,500
05/08/2026 17,200 -0.3 (-1.71%) 375 6.58 0 0 17,500 19,200 15,800
04/08/2026 19,000 1.2 (6.74%) 977 18.42 0 0 17,800 19,500 16,100
03/08/2026 17,800 0 (0%) 662 11.78 0 0 17,800 19,500 16,100
31/07/2026 17,800 0 (0%) 48 0.89 0 0 17,800 19,500 16,100
30/07/2026 17,800 0.6 (3.49%) 321 5.71 0 0 17,200 18,900 15,500
29/07/2026 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 18,800 15,400
28/07/2026 17,100 0.1 (0.59%) 2,714 46.51 0 0 17,000 18,700 15,300
27/07/2026 17,000 0.5 (3.03%) 6,590 111.82 0 0 16,500 18,100 14,900
24/07/2026 16,500 0 (0%) 30 0.5 0 0 16,500 18,100 14,900
23/07/2026 16,500 0.3 (1.85%) 180 2.98 0 0 16,200 17,800 14,600
22/07/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
21/07/2026 16,200 -0.6 (-3.57%) 3,990 67.22 0 0 16,800 18,400 15,200
20/07/2026 16,800 0 (0%) 700 11.76 0 0 16,800 18,400 15,200
17/07/2026 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 19,300 15,900
16/07/2026 17,600 0 (0%) 14 0.25 0 0 17,600 19,300 15,900
15/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
14/07/2026 17,600 0 (0%) 1,200 21.12 0 0 17,600 19,300 15,900
13/07/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
10/07/2026 17,600 0 (0%) 215 3.78 0 0 17,600 19,300 15,900
09/07/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
08/07/2026 17,600 0 (0%) 500 8.8 0 0 17,600 19,300 15,900
07/07/2026 17,600 0 (0%) 2,300 40.48 0 0 17,600 19,300 15,900
06/07/2026 17,600 0.1 (0.57%) 100 1.76 0 0 17,500 19,200 15,800
03/07/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
02/07/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/07/2026 17,500 0.2 (1.16%) 3,210 55.49 0 0 17,300 19,000 15,600
30/06/2026 17,300 1.5 (9.49%) 3,500 60.55 0 0 15,800 17,300 14,300
29/06/2026 15,800 -1.7 (-9.71%) 3,010 48.24 0 0 17,500 19,200 15,800
26/06/2026 17,500 -0.6 (-3.31%) 320 5.63 0 0 18,100 19,900 16,300
25/06/2026 18,100 -2 (-9.95%) 3,121 56.53 0 0 20,100 22,100 18,100
24/06/2026 20,100 0 (0%) 1 0.02 0 0 20,100 22,100 18,100
23/06/2026 20,100 1.6 (8.65%) 3,111 59.84 0 0 18,500 20,300 16,700
22/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
18/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
17/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/06/2026 18,500 1.2 (6.94%) 401 7.27 0 0 17,300 19,000 15,600
12/06/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/06/2026 17,300 0.3 (1.76%) 2,000 34.5 0 0 17,000 18,700 15,300
10/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
09/06/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,700 15,300
08/06/2026 17,000 0 (0%) 59 1.03 0 0 17,000 18,700 15,300
05/06/2026 17,000 0 (0%) 22 0.39 0 0 17,000 18,700 15,300
04/06/2026 17,000 0 (0%) 351 5.97 0 0 17,000 18,700 15,300
03/06/2026 17,000 0 (0%) 1,400 23.8 0 0 17,000 18,700 15,300
02/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
01/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/05/2026 17,000 0 (0%) 2,164 36.76 0 0 17,000 18,700 15,300
27/05/2026 17,000 0 (0%) 4,201 71.2 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 9 0.15 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/05/2026 17,000 0 (0%) 86 1.42 0 0 17,000 18,700 15,300
21/05/2026 17,000 -0.1 (-0.58%) 2,971 50.51 0 0 17,100 18,800 15,400
20/05/2026 17,100 -0.3 (-1.72%) 3,700 64.17 0 0 17,400 19,100 15,700
19/05/2026 17,400 0 (0%) 2,410 41.92 0 0 17,400 19,100 15,700
18/05/2026 17,400 0 (0%) 2,923 50.86 0 0 17,400 19,100 15,700
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
14/05/2026 17,400 0 (0%) 120 2.09 0 0 17,400 19,100 15,700
13/05/2026 17,400 0 (0%) 227 3.95 0 0 17,400 19,100 15,700
12/05/2026 17,400 -0.2 (-1.14%) 375 6.53 0 0 17,600 19,300 15,900
11/05/2026 17,600 1.5 (9.32%) 2,133 37.34 0 0 16,100 17,700 14,500
08/05/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/05/2026 16,100 0 (0%) 15 0.25 0 0 16,100 17,700 14,500
06/05/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,000 14,800
05/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
29/04/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
28/04/2026 16,400 0.4 (2.5%) 602 9.87 0 0 16,000 17,600 14,400
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/04/2026 16,000 -0.5 (-3.03%) 1,000 16.19 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,100 14,900
21/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/04/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
16/04/2026 16,500 -0.5 (-2.94%) 1,100 18.7 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
14/04/2026 17,000 0.8 (4.94%) 1,005 17.05 0 0 16,200 17,800 14,600
13/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
10/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/04/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
08/04/2026 16,200 0 (0%) 500 8.1 0 0 16,200 17,800 14,600
07/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
06/04/2026 16,200 0 (0%) 305 4.94 0 0 16,200 17,800 14,600
03/04/2026 16,200 -0.7 (-4.14%) 705 11.32 0 0 16,900 18,500 15,300
02/04/2026 16,900 0.7 (4.32%) 1,327 22.19 0 0 16,200 17,800 14,600
01/04/2026 16,200 0 (0%) 8,010 128.4 0 0 16,200 17,800 14,600
31/03/2026 16,200 0.2 (1.25%) 4,640 75.05 0 0 16,000 17,600 14,400
30/03/2026 16,000 -0.5 (-3.03%) 9,900 150.4 0 0 16,500 18,100 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