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 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
25/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
24/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
23/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
22/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
21/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
18/09/2026 95,600 0 (0%) 49 4.68 0 0 95,600 109,900 81,300
17/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
16/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
15/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
14/09/2026 95,600 0 (0%) 0 0 0 0 95,600 109,900 81,300
11/09/2026 90,000 -2.5 (-2.7%) 7,302 697.94 0 0 92,500 106,300 78,700
10/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
09/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
08/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
07/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
04/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
03/09/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
28/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
27/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
26/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
25/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
24/08/2026 92,500 0 (0%) 0 0 0 0 92,500 106,300 78,700
21/08/2026 92,500 -16.3 (-14.98%) 100 9.25 0 0 108,800 125,100 92,500
20/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
19/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
18/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
17/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
14/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
13/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
12/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
11/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
10/08/2026 108,800 0 (0%) 0 0 0 0 108,800 125,100 92,500
07/08/2026 108,800 -19.2 (-15%) 200 21.76 0 0 128,000 147,200 108,800
06/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
05/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
04/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
03/08/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
31/07/2026 128,000 0 (0%) 100 12.8 0 0 128,000 147,200 108,800
30/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
29/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
28/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
27/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
24/07/2026 128,000 0 (0%) 6 0.65 0 0 128,000 147,200 108,800
23/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
22/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
21/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
20/07/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
17/07/2026 128,100 -22.4 (-14.88%) 700 89.62 0 0 150,500 173,000 128,000
16/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
15/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
14/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
13/07/2026 150,500 0 (0%) 0 0 0 0 150,500 173,000 128,000
10/07/2026 150,500 -26.5 (-14.97%) 121 18.21 0 0 177,000 203,500 150,500
09/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
08/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
07/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
06/07/2026 177,000 0 (0%) 0 0 0 0 177,000 203,500 150,500
03/07/2026 177,000 -30 (-14.49%) 300 53.1 0 0 207,000 238,000 176,000
02/07/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
01/07/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
30/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
29/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
26/06/2026 207,000 0 (0%) 6 1.24 0 0 207,000 238,000 176,000
25/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
24/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
23/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
22/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
19/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
18/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
17/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
16/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
15/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
12/06/2026 207,000 0 (0%) 0 0 2,235,040 482,768.64 207,000 238,000 176,000
11/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
10/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
09/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
08/06/2026 207,000 0 (0%) 0 0 0 0 207,000 238,000 176,000
05/06/2026 207,000 26.4 (14.62%) 160 31.54 0 0 180,600 207,600 153,600
04/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
03/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
02/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
01/06/2026 180,600 0 (0%) 0 0 0 0 180,600 207,600 153,600
29/05/2026 187,300 24.4 (14.98%) 4,980 898.13 0 0 162,900 187,300 138,500
28/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
27/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
26/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
25/05/2026 162,900 0 (0%) 0 0 0 0 162,900 187,300 138,500
22/05/2026 162,900 21.2 (14.96%) 5,102 830.99 0 0 141,700 162,900 120,500
21/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
20/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
19/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
18/05/2026 141,700 0 (0%) 0 0 0 0 141,700 162,900 120,500
15/05/2026 141,700 18.4 (14.92%) 1,392 196.72 0 0 123,300 141,700 104,900
14/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
13/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
12/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
11/05/2026 123,300 0 (0%) 0 0 0 0 123,300 141,700 104,900
08/05/2026 162,200 21.1 (14.95%) 14,337 1,767.94 0 0 141,100 162,200 120,000
07/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
06/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
05/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
04/05/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
29/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
28/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
24/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
23/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
22/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
21/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
20/04/2026 141,100 0 (0%) 0 0 0 0 141,100 162,200 120,000
17/04/2026 141,100 -24.9 (-15%) 1,140 160.85 0 0 166,000 190,900 141,100
16/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
15/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
14/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
13/04/2026 166,000 0 (0%) 0 0 0 0 166,000 190,900 141,100
10/04/2026 166,000 2 (1.22%) 150 24.82 10,000 1,551 164,000 188,600 139,400
09/04/2026 164,000 0 (0%) 0 0 0 0 164,000 188,600 139,400
08/04/2026 160,000 -6.9 (-4.13%) 921 150.91 1,116,000 214,160.4 166,900 191,900 141,900
07/04/2026 166,900 0 (0%) 0 0 1,861,560 344,142.47 166,900 191,900 141,900
06/04/2026 166,900 0 (0%) 2,000 333.8 0 0 166,900 191,900 141,900
03/04/2026 166,900 0 (0%) 103 17.19 1,350,000 259,065 166,900 191,900 141,900
02/04/2026 169,000 2.8 (1.68%) 429 71.56 459,200 87,753.12 166,200 191,100 141,300
01/04/2026 166,000 -0.6 (-0.36%) 1,600 265.9 0 0 166,600 191,500 141,700
31/03/2026 166,600 -0.1 (-0.06%) 504 83.97 0 0 166,700 191,700 141,700
30/03/2026 167,100 0 (0%) 4,109 684.83 0 0 167,100 192,100 142,100

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