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
29/09/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/09/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
25/09/2026 20,500 0.5 (2.5%) 200 3.98 334,464 7,023.74 20,000 22,000 18,000
24/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/09/2026 20,000 -0.9 (-4.31%) 604 12.08 1,345,000 25,420.5 20,900 22,900 18,900
22/09/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
21/09/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
18/09/2026 20,900 0.9 (4.5%) 100 2.09 157,739 3,312.52 20,000 22,000 18,000
17/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/09/2026 20,000 0 (0%) 0 0 600,000 12,000 20,000 22,000 18,000
15/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
10/09/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/09/2026 20,000 0 (0%) 5,000 100 0 0 20,000 22,000 18,000
08/09/2026 20,000 -0.2 (-0.99%) 200 3.93 0 0 20,200 22,200 18,200
07/09/2026 20,200 -0.2 (-0.98%) 300 5.97 0 0 20,400 22,400 18,400
04/09/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
03/09/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
28/08/2026 20,400 -0.9 (-4.23%) 3,810 74.32 0 0 21,300 23,400 19,200
27/08/2026 21,300 1.9 (9.79%) 100 2.13 0 0 19,400 21,300 17,500
26/08/2026 19,400 0 (0%) 1 0.02 0 0 19,400 21,300 17,500
25/08/2026 19,400 -1 (-4.9%) 401 8.04 0 0 20,400 22,400 18,400
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/08/2026 20,400 -0.1 (-0.49%) 3,100 59.94 0 0 20,500 22,500 18,500
20/08/2026 20,500 -0.4 (-1.91%) 200 3.98 0 0 20,900 22,900 18,900
19/08/2026 20,900 0 (0%) 1,200 23.38 0 0 20,900 22,900 18,900
18/08/2026 20,900 0 (0%) 12 0.23 0 0 20,900 22,900 18,900
17/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
14/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/08/2026 20,900 0 (0%) 128 2.54 0 0 20,900 22,900 18,900
12/08/2026 20,900 0 (0%) 1 0.02 0 0 20,900 22,900 18,900
11/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
10/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
07/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
06/08/2026 20,900 1.8 (9.42%) 400 7.85 0 0 19,100 21,000 17,200
05/08/2026 19,100 -1.9 (-9.05%) 359 6.86 0 0 21,000 23,100 18,900
04/08/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/08/2026 21,000 0 (0%) 200 4.02 0 0 21,000 23,100 18,900
31/07/2026 21,000 0 (0%) 25 0.48 0 0 21,000 23,100 18,900
30/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/07/2026 21,000 0 (0%) 12 0.27 0 0 21,000 23,100 18,900
28/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
27/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
23/07/2026 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
22/07/2026 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
21/07/2026 21,000 0.5 (2.44%) 4,400 91.04 0 0 20,500 22,500 18,500
20/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
17/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 200 3.95 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
06/07/2026 20,500 0 (0%) 25 0.5 2,032,100 40,706.2 20,500 22,500 18,500
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/07/2026 20,500 -0.8 (-3.76%) 1,500 30.75 0 0 21,300 23,400 19,200
01/07/2026 21,300 0 (0%) 1 0.02 0 0 21,300 23,400 19,200
30/06/2026 21,300 0.8 (3.9%) 34,400 732.72 0 0 20,500 22,500 18,500
29/06/2026 20,500 1.2 (6.22%) 10,300 204.15 10,000 210 19,300 21,200 17,400
26/06/2026 19,300 0.3 (1.58%) 600 11.43 0 0 19,000 20,900 17,100
25/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
24/06/2026 19,000 -0.1 (-0.52%) 1,000 19.45 0 0 19,100 21,000 17,200
23/06/2026 19,100 -1.7 (-8.17%) 517 9.88 0 0 20,800 22,800 18,800
22/06/2026 20,800 1.3 (6.67%) 102 2.12 0 0 19,500 21,400 17,600
19/06/2026 19,500 0 (0%) 500 9.75 0 0 19,500 21,400 17,600
18/06/2026 19,500 0.2 (1.04%) 1,200 23.26 0 0 19,300 21,200 17,400
17/06/2026 19,300 0 (0%) 0 0 650,000 12,350 19,300 21,200 17,400
16/06/2026 19,300 -0.1 (-0.52%) 300 5.63 0 0 19,400 21,300 17,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
12/06/2026 19,400 0 (0%) 400 7.45 0 0 19,400 21,300 17,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
10/06/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
09/06/2026 19,400 0.4 (2.11%) 1,304 23.78 0 0 19,000 20,900 17,100
08/06/2026 19,000 -0.5 (-2.56%) 500 9.5 0 0 19,500 21,400 17,600
05/06/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/06/2026 19,500 0.5 (2.63%) 700 13.65 0 0 19,000 20,900 17,100
03/06/2026 19,000 -0.1 (-0.52%) 500 9.46 0 0 19,100 21,000 17,200
02/06/2026 19,100 0 (0%) 1,006 19.21 0 0 19,100 21,000 17,200
01/06/2026 19,100 0 (0%) 1,000 19.1 0 0 19,100 21,000 17,200
29/05/2026 19,100 0 (0%) 1,700 32.34 0 0 19,100 21,000 17,200
28/05/2026 19,100 0 (0%) 2,000 37.8 0 0 19,100 21,000 17,200
27/05/2026 19,100 0 (0%) 0 0 600,000 10,320 19,100 21,000 17,200
26/05/2026 19,100 0 (0%) 0 0 1,300,000 22,360 19,100 21,000 17,200
25/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
22/05/2026 19,100 0 (0%) 0 0 1,100,000 18,920 19,100 21,000 17,200
21/05/2026 19,100 0 (0%) 2,100 40.58 0 0 19,100 21,000 17,200
20/05/2026 19,100 0 (0%) 200 3.78 0 0 19,100 21,000 17,200
19/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
18/05/2026 19,100 0 (0%) 4 0.08 0 0 19,100 21,000 17,200
15/05/2026 19,100 -0.3 (-1.55%) 314 6.06 0 0 19,400 21,300 17,500
14/05/2026 19,400 0.3 (1.57%) 200 3.88 0 0 19,100 21,000 17,200
13/05/2026 19,100 -0.1 (-0.52%) 100 1.91 0 0 19,200 21,100 17,300
12/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
11/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
08/05/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
07/05/2026 19,200 -0.3 (-1.54%) 2,000 38.7 0 0 19,500 21,400 17,600
06/05/2026 19,500 -0.4 (-2.01%) 1,000 19.5 0 0 19,900 21,800 18,000
05/05/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
04/05/2026 19,900 0 (0%) 1,000 19.9 0 0 19,900 21,800 18,000
29/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
28/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
24/04/2026 19,900 0.1 (0.51%) 400 7.69 0 0 19,800 21,700 17,900
23/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
22/04/2026 19,800 0.7 (3.66%) 300 5.94 0 0 19,100 21,000 17,200
21/04/2026 19,100 -0.8 (-4.02%) 1,805 34.48 0 0 19,900 21,800 18,000
20/04/2026 19,900 0 (0%) 2,131 41.7 0 0 19,900 21,800 18,000
17/04/2026 19,900 0.9 (4.74%) 553 10.96 4,000,000 76,000 19,000 20,900 17,100
16/04/2026 19,000 -0.8 (-4.04%) 1,701 32.32 0 0 19,800 21,700 17,900
15/04/2026 19,800 0 (0%) 200 3.88 2,000,000 39,000 19,800 21,700 17,900
14/04/2026 19,800 0 (0%) 0 0 997,500 19,451.25 19,800 21,700 17,900
13/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
10/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
09/04/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
08/04/2026 19,800 0.8 (4.21%) 6,000 118.8 0 0 19,000 20,900 17,100
07/04/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/04/2026 19,000 -0.9 (-4.52%) 164 3.09 0 0 19,900 21,800 18,000
03/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
02/04/2026 19,900 0.8 (4.19%) 3,119 62.05 0 0 19,100 21,000 17,200
01/04/2026 19,100 -1.9 (-9.05%) 6,000 114.56 0 0 21,000 23,100 18,900
31/03/2026 21,000 1.9 (9.95%) 31,000 647.8 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 1,000 19.1 108,500 2,300.2 19,300 21,200 17,400

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