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
25/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
22/09/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
21/09/2026 5,400 -0.1 (-1.82%) 2,500 13.5 0 0 5,500 6,300 4,700
18/09/2026 5,500 -0.1 (-1.79%) 900 4.95 0 0 5,600 6,400 4,800
17/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/09/2026 5,600 0.5 (9.8%) 102 0.57 0 0 5,100 5,800 4,400
14/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2026 5,000 -0.6 (-10.71%) 1,300 6.6 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,900 0 (0%) 300 1.69 0 0 5,900 6,700 5,100
08/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/09/2026 5,900 -0.5 (-7.81%) 200 1.18 0 0 6,400 7,300 5,500
28/08/2026 6,400 -0.2 (-3.03%) 101 0.65 0 0 6,600 7,500 5,700
27/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/08/2026 6,600 0 (0%) 17 0.11 0 0 6,600 7,500 5,700
25/08/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
24/08/2026 6,600 -0.1 (-1.49%) 200 1.23 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
20/08/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/08/2026 6,200 0.2 (3.33%) 2,902 17.89 0 0 6,000 6,900 5,100
14/08/2026 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
13/08/2026 6,000 -0.9 (-13.04%) 100 0.6 0 0 6,900 7,900 5,900
12/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/08/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 2 0.01 0 0 6,200 7,100 5,300
06/08/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
05/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/08/2026 6,000 -0.5 (-7.69%) 200 1.16 0 0 6,500 7,400 5,600
03/08/2026 6,900 0.8 (13.11%) 200 1.3 0 0 6,100 7,000 5,200
31/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/07/2026 6,600 0.8 (13.79%) 800 4.86 0 0 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/07/2026 5,700 0.6 (11.76%) 200 1.15 0 0 5,100 5,800 4,400
22/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/07/2026 5,100 -0.9 (-15%) 202 1.03 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/07/2026 6,000 0.7 (13.21%) 155 0.92 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 17 0.09 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/07/2026 5,500 -0.5 (-8.33%) 204 1.08 0 0 6,000 6,900 5,100
08/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/07/2026 6,000 -0.1 (-1.64%) 200 1.2 0 0 6,100 7,000 5,200
02/07/2026 6,300 0.8 (14.55%) 1,403 8.58 0 0 5,500 6,300 4,700
01/07/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
30/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/06/2026 5,500 0.3 (5.77%) 100 0.55 0 0 5,200 5,900 4,500
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/06/2026 5,200 0.2 (4%) 126 0.66 0 0 5,000 5,700 4,300
19/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/06/2026 5,000 -0.7 (-12.28%) 188 0.94 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/06/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
08/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/06/2026 5,700 0 (0%) 1 0. 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
02/06/2026 5,700 0.2 (3.64%) 102 0.58 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
29/05/2026 5,900 0.1 (1.72%) 202 1.1 0 0 5,800 6,600 5,000
28/05/2026 5,600 0.4 (7.69%) 201 1.16 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
26/05/2026 5,600 0.3 (5.66%) 300 1.57 0 0 5,300 6,000 4,600
25/05/2026 5,600 0 (0%) 202 1.06 0 0 5,600 6,400 4,800
22/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/05/2026 6,000 0 (0%) 200 1.11 0 0 6,000 6,900 5,100
05/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 5,900 -0.1 (-1.67%) 3,602 21.6 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.3 (5.26%) 210 1.26 0 0 5,700 6,500 4,900
09/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/04/2026 5,700 0 (0%) 510 2.9 0 0 5,700 6,500 4,900
07/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/04/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
03/04/2026 6,000 0.4 (7.14%) 302 1.71 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 101 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.7 (-11.86%) 2,000 10.4 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 6,000 0.4 (7.14%) 500 2.96 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800

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