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
28/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
25/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
24/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
23/09/2026 29,900 0 (0%) 5 0.15 0 0 29,900 32,800 27,000
22/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
21/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
17/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/09/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
15/09/2026 29,900 -3.3 (-9.94%) 900 26.91 0 0 33,200 36,500 29,900
14/09/2026 33,200 0 (0%) 0 0 0 0 33,200 36,500 29,900
11/09/2026 33,200 3 (9.93%) 2,100 69.72 0 0 30,200 33,200 27,200
10/09/2026 30,200 0 (0%) 100 3.02 0 0 30,200 33,200 27,200
09/09/2026 30,200 2.7 (9.82%) 100 3.02 0 0 27,500 30,200 24,800
08/09/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
07/09/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/09/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
03/09/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
27/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/08/2026 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
24/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
21/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
20/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
18/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/08/2026 25,000 -2.1 (-7.75%) 1,900 47.5 0 0 27,100 29,800 24,400
12/08/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
11/08/2026 27,100 -0.4 (-1.45%) 800 21.68 0 0 27,500 30,200 24,800
10/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
07/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
06/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/08/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/08/2026 27,500 0 (0%) 701 19.28 0 0 27,500 30,200 24,800
03/08/2026 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
31/07/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
30/07/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
29/07/2026 27,600 -3 (-9.8%) 1,100 30.46 0 0 30,600 33,600 27,600
28/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
27/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
24/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
23/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
22/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
21/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
20/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
17/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
16/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
15/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
14/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
13/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
10/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
09/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
08/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
06/07/2026 30,600 0 (0%) 100 3.06 0 0 30,600 33,600 27,600
03/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
02/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
01/07/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
30/06/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
29/06/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
26/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/06/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
22/06/2026 32,500 0 (0%) 1 0.04 0 0 32,500 35,700 29,300
19/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
12/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
11/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
10/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
09/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
08/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
05/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
04/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
03/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/06/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
29/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
28/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/05/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
22/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
21/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
15/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
14/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
13/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
12/05/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
11/05/2026 32,500 -2.5 (-7.14%) 11,000 357.4 0 0 35,000 38,500 31,500
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
07/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/04/2026 35,000 -2.4 (-6.42%) 100 3.5 0 0 37,400 41,100 33,700
23/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
22/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
21/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
20/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
17/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
16/04/2026 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
15/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
14/04/2026 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
13/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
10/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
09/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
08/04/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
07/04/2026 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
06/04/2026 37,400 -2.6 (-6.5%) 200 7.74 0 0 40,000 44,000 36,000
03/04/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
02/04/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
01/04/2026 40,000 3 (8.11%) 2,200 79.6 0 0 37,000 40,700 33,300
31/03/2026 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
30/03/2026 37,000 0 (0%) 1 0.04 0 0 37,000 40,700 33,300

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