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 21,700 0 (0%) 100 2.17 0 0 21,700 23,800 19,600
29/09/2026 28,700 -0.2 (-0.69%) 1,704 49.22 0 0 28,900 31,700 26,100
28/09/2026 28,900 0 (0%) 1,002 28.96 0 0 28,900 31,700 26,100
25/09/2026 28,900 -0.1 (-0.34%) 310 8.99 0 0 29,000 31,900 26,100
24/09/2026 29,000 0.5 (1.75%) 200 5.75 0 0 28,500 31,300 25,700
23/09/2026 28,500 0 (0%) 100 2.85 0 0 28,500 31,300 25,700
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/09/2026 28,500 0 (0%) 5 0.15 0 0 28,500 31,300 25,700
18/09/2026 28,500 -0.8 (-2.73%) 100 2.85 0 0 29,300 32,200 26,400
17/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
16/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
15/09/2026 29,300 0 (0%) 1 0.03 0 0 29,300 32,200 26,400
14/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
11/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
10/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
09/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
08/09/2026 29,300 0 (0%) 23 0.61 0 0 29,300 32,200 26,400
07/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
04/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
03/09/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
28/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
27/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
26/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
25/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
24/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
21/08/2026 29,300 -0.2 (-0.68%) 500 13.61 0 0 29,500 32,400 26,600
20/08/2026 29,500 -0.1 (-0.34%) 12,200 359.9 0 0 29,600 32,500 26,700
19/08/2026 29,600 -0.4 (-1.33%) 9,100 269.98 0 0 30,000 33,000 27,000
18/08/2026 30,000 0.7 (2.39%) 100 3 0 0 29,300 32,200 26,400
17/08/2026 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
14/08/2026 29,300 -0.3 (-1.01%) 300 8.33 0 0 29,600 32,500 26,700
13/08/2026 29,600 -0.4 (-1.33%) 500 14.8 0 0 30,000 33,000 27,000
12/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/08/2026 30,000 0.2 (0.67%) 200 5.69 0 0 29,800 32,700 26,900
07/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
05/08/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
04/08/2026 29,800 -0.2 (-0.67%) 100 2.98 0 0 30,000 33,000 27,000
03/08/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
31/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/07/2026 30,000 0 (0%) 0 0 35,000 980 30,000 33,000 27,000
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/07/2026 30,000 0 (0%) 0 0 30,000 840 30,000 33,000 27,000
21/07/2026 30,000 0 (0%) 0 0 65,000 1,820 30,000 33,000 27,000
20/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/07/2026 30,000 0 (0%) 6 0.18 0 0 30,000 33,000 27,000
16/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/07/2026 30,000 1 (3.45%) 405 11.85 0 0 29,000 31,900 26,100
10/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
09/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/07/2026 29,000 0 (0%) 8 0.23 0 0 29,000 31,900 26,100
06/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
01/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
30/06/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
29/06/2026 29,000 0.8 (2.84%) 200 5.8 0 0 28,200 31,000 25,400
26/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
25/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
24/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
23/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
22/06/2026 28,200 -0.2 (-0.7%) 100 2.82 0 0 28,400 31,200 25,600
19/06/2026 28,400 0 (0%) 0 0 0 0 28,400 31,200 25,600
18/06/2026 28,400 0 (0%) 102 2.9 0 0 28,400 31,200 25,600
17/06/2026 28,400 0.2 (0.71%) 200 5.69 0 0 28,200 31,000 25,400
16/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
15/06/2026 28,200 -0.3 (-1.05%) 8,103 219.6 0 0 28,500 31,300 25,700
12/06/2026 28,500 0 (0%) 3,106 88.52 0 0 28,500 31,300 25,700
11/06/2026 28,500 0.1 (0.35%) 4,306 122.23 0 0 28,400 31,200 25,600
10/06/2026 28,400 -0.1 (-0.35%) 2,400 68.18 0 0 28,500 31,300 25,700
09/06/2026 28,500 -0.1 (-0.35%) 3,701 104.78 0 0 28,600 31,400 25,800
08/06/2026 28,600 -0.2 (-0.69%) 10,708 293.91 0 0 28,800 31,600 26,000
05/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
04/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
03/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
02/06/2026 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
01/06/2026 28,800 0.3 (1.05%) 102 2.94 0 0 28,500 31,300 25,700
29/05/2026 28,500 0 (0%) 3,903 104.85 0 0 28,500 31,300 25,700
28/05/2026 28,500 0 (0%) 402 10.91 0 0 28,500 31,300 25,700
27/05/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/05/2026 28,500 -0.2 (-0.7%) 52,700 1,512.33 0 0 28,700 31,500 25,900
25/05/2026 28,700 -0.2 (-0.69%) 1,501 43.08 0 0 28,900 31,700 26,100
22/05/2026 28,900 -0.5 (-1.7%) 26,202 748.12 0 0 29,400 32,300 26,500
21/05/2026 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
20/05/2026 29,400 0.8 (2.8%) 6,900 197.96 0 0 28,600 31,400 25,800
19/05/2026 28,600 0.4 (1.42%) 209,550 5,979.05 5,200 132.08 28,200 31,000 25,400
18/05/2026 28,200 -1.1 (-3.75%) 3,150 86.71 0 0 29,300 32,200 26,400
15/05/2026 29,300 -0.1 (-0.34%) 900 24.61 0 0 29,400 32,300 26,500
14/05/2026 29,400 -0.3 (-1.01%) 1,916 51.97 0 0 29,700 32,600 26,800
13/05/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/05/2026 29,700 0 (0%) 2,002 59.36 0 0 29,700 32,600 26,800
11/05/2026 29,700 1.2 (4.21%) 800 23.94 0 0 28,500 31,300 25,700
08/05/2026 31,900 -0.1 (-0.31%) 800 25.57 0 0 32,000 35,200 28,800
07/05/2026 32,000 -0.8 (-2.44%) 6,500 207.3 0 0 32,800 36,000 29,600
06/05/2026 32,800 -0.2 (-0.61%) 10,600 349.53 0 0 33,000 36,300 29,700
05/05/2026 33,000 -0.4 (-1.2%) 3,905 129.11 0 0 33,400 36,700 30,100
04/05/2026 33,400 -0.6 (-1.76%) 800 26.73 0 0 34,000 37,400 30,600
29/04/2026 34,000 0.9 (2.72%) 3,513 118.2 0 0 33,100 36,400 29,800
28/04/2026 33,100 -0.4 (-1.19%) 1,000 32.42 0 0 33,500 36,800 30,200
24/04/2026 33,500 0.4 (1.21%) 5,100 170.54 0 0 33,100 36,400 29,800
23/04/2026 33,100 0 (0%) 1,002 33.16 0 0 33,100 36,400 29,800
22/04/2026 33,100 0 (0%) 100 3.31 0 0 33,100 36,400 29,800
21/04/2026 33,100 -0.1 (-0.3%) 3,704 123.75 0 0 33,200 36,500 29,900
20/04/2026 33,200 1.2 (3.75%) 15,102 485.57 0 0 32,000 35,200 28,800
17/04/2026 32,000 -1 (-3.03%) 20,805 670.4 44,200 1,370.2 33,000 36,300 29,700
16/04/2026 33,000 0.1 (0.3%) 43,415 1,364.81 0 0 32,900 36,100 29,700
15/04/2026 32,900 1.9 (6.13%) 200 6.22 0 0 31,000 34,100 27,900
14/04/2026 31,000 -2.3 (-6.91%) 44,100 1,368.62 0 0 33,300 36,600 30,000
13/04/2026 33,300 1.4 (4.39%) 131 4.36 0 0 31,900 35,000 28,800
10/04/2026 31,900 2.9 (10%) 40,836 1,245.95 0 0 29,000 31,900 26,100
09/04/2026 29,000 0 (0%) 1,800 52.25 0 0 29,000 31,900 26,100
08/04/2026 29,000 0 (0%) 2,100 61.05 0 0 29,000 31,900 26,100
07/04/2026 29,000 -2.4 (-7.64%) 1,000 29 0 0 31,400 34,500 28,300
06/04/2026 31,400 1.6 (5.37%) 1,200 35.04 0 0 29,800 32,700 26,900
03/04/2026 29,800 -2.8 (-8.59%) 7,615 227.31 0 0 32,600 35,800 29,400
02/04/2026 32,600 2.2 (7.24%) 7,226 225.84 0 0 30,400 33,400 27,400
01/04/2026 30,400 0.5 (1.67%) 100 3.04 0 0 29,900 32,800 27,000
31/03/2026 29,900 0.9 (3.1%) 28,300 834.79 0 0 29,000 31,900 26,100
30/03/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100

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