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 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
22/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
15/09/2026 25,000 0 (0%) 300 7.5 0 0 25,000 28,700 21,300
14/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/09/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/08/2026 25,000 0 (0%) 1,200 30 0 0 25,000 28,700 21,300
27/08/2026 25,000 0 (0%) 6,600 165 0 0 25,000 28,700 21,300
26/08/2026 25,000 -0.2 (-0.79%) 3,600 90 0 0 25,200 28,900 21,500
25/08/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
24/08/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
21/08/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/08/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/08/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/08/2026 25,200 0.2 (0.8%) 500 12.6 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 2,900 72.5 0 0 25,000 28,700 21,300
10/08/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
07/08/2026 25,000 -0.1 (-0.4%) 5,000 125 0 0 25,100 28,800 21,400
06/08/2026 25,000 -0.5 (-1.96%) 7,100 178.4 0 0 25,500 29,300 21,700
05/08/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
04/08/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
03/08/2026 25,500 0.5 (2%) 500 12.75 0 0 25,000 28,700 21,300
31/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/07/2026 25,000 0 (0%) 1,800 45 0 0 25,000 28,700 21,300
29/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/07/2026 25,000 -1 (-3.85%) 100 2.5 0 0 26,000 29,900 22,100
22/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/07/2026 26,000 0 (0%) 17 0.44 0 0 26,000 29,900 22,100
10/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/07/2026 26,000 0 (0%) 17 0.41 0 0 26,000 29,900 22,100
08/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/07/2026 26,000 0 (0%) 17 0.44 0 0 26,000 29,900 22,100
03/07/2026 26,000 0 (0%) 10 0.26 0 0 26,000 29,900 22,100
02/07/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
01/07/2026 26,000 0 (0%) 74 1.93 0 0 26,000 29,900 22,100
30/06/2026 27,000 1.5 (5.88%) 257 6.86 0 0 25,500 29,300 21,700
29/06/2026 25,500 0 (0%) 10 0.29 0 0 25,500 29,300 21,700
26/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
18/06/2026 25,500 0 (0%) 3 0.07 0 0 25,500 29,300 21,700
17/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/06/2026 25,500 0 (0%) 1,800 45.9 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 1,810 46.12 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 25,500 1.4 (5.81%) 1,000 25.5 0 0 24,100 27,700 20,500
02/06/2026 24,100 0 (0%) 1 0.03 0 0 24,100 27,700 20,500
01/06/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
29/05/2026 24,100 0 (0%) 1 0.02 0 0 24,100 27,700 20,500
28/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
27/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
26/05/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
25/05/2026 24,100 -1.9 (-7.31%) 100 2.41 0 0 26,000 29,900 22,100
22/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/05/2026 26,000 0 (0%) 99 2.2 0 0 26,000 29,900 22,100
20/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
07/05/2026 26,000 0 (0%) 400 10.4 0 0 26,000 29,900 22,100
06/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
05/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/05/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
29/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/04/2026 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
09/04/2026 26,000 0 (0%) 10 0.25 0 0 26,000 29,900 22,100
08/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/04/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
03/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 1,200 31.2 0 0 26,000 29,900 22,100
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

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