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 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 32,200 23,800
29/09/2026 28,000 1 (3.7%) 112 3.12 0 0 27,000 31,000 23,000
28/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/09/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
23/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/09/2026 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
18/09/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/09/2026 27,000 -0.8 (-2.88%) 800 21.6 0 0 27,800 31,900 23,700
16/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
15/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
14/09/2026 27,800 0 (0%) 120 3.34 0 0 27,800 31,900 23,700
11/09/2026 27,800 0 (0%) 100 2.78 0 0 27,800 31,900 23,700
10/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
09/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
07/09/2026 28,000 0.5 (1.82%) 1,201 33.38 0 0 27,500 31,600 23,400
04/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/09/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
28/08/2026 27,500 0 (0%) 35 0.96 0 0 27,500 31,600 23,400
27/08/2026 27,500 0 (0%) 35 0.96 0 0 27,500 31,600 23,400
26/08/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/08/2026 27,500 0.1 (0.36%) 1,600 43.97 0 0 27,400 31,500 23,300
24/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
21/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
20/08/2026 27,100 -1.8 (-6.23%) 2,320 63.71 0 0 28,900 33,200 24,600
19/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
18/08/2026 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
17/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
14/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
13/08/2026 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
12/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/08/2026 28,900 0 (0%) 45 1.3 0 0 28,900 33,200 24,600
10/08/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
07/08/2026 28,500 -0.6 (-2.06%) 2,600 75.05 0 0 29,100 33,400 24,800
06/08/2026 29,100 0 (0%) 8 0.22 0 0 29,100 33,400 24,800
05/08/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
04/08/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
03/08/2026 29,100 0 (0%) 1,300 37.83 0 0 29,100 33,400 24,800
31/07/2026 29,100 0.6 (2.11%) 3,200 93.24 0 0 28,500 32,700 24,300
30/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/07/2026 28,500 0 (0%) 20 0.57 0 0 28,500 32,700 24,300
28/07/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
27/07/2026 28,500 0 (0%) 1,313 37.42 0 0 28,500 32,700 24,300
24/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
20/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/07/2026 28,500 0 (0%) 502 14.3 0 0 28,500 32,700 24,300
13/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
10/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
09/07/2026 28,500 -0.4 (-1.38%) 213 6.07 0 0 28,900 33,200 24,600
08/07/2026 28,800 0.3 (1.05%) 400 11.54 0 0 28,500 32,700 24,300
07/07/2026 28,500 -0.1 (-0.35%) 2,001 57.03 0 0 28,600 32,800 24,400
06/07/2026 28,600 0 (0%) 20 0.57 0 0 28,600 32,800 24,400
03/07/2026 28,600 0 (0%) 2,600 74.36 0 0 28,600 32,800 24,400
02/07/2026 28,600 0.1 (0.35%) 3,585 102.49 0 0 28,500 32,700 24,300
01/07/2026 29,000 1 (3.57%) 7,646 217.5 0 0 28,000 32,200 23,800
30/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/06/2026 28,000 0 (0%) 521 14.5 0 0 28,000 32,200 23,800
26/06/2026 28,000 0 (0%) 14,300 400.4 0 0 28,000 32,200 23,800
25/06/2026 28,000 0 (0%) 801 22.42 0 0 28,000 32,200 23,800
24/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/06/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
22/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/06/2026 28,000 0 (0%) 301 8.43 0 0 28,000 32,200 23,800
18/06/2026 28,000 0 (0%) 2,139 60.86 0 0 28,000 32,200 23,800
17/06/2026 28,000 0 (0%) 15 0.42 0 0 28,000 32,200 23,800
16/06/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
15/06/2026 28,000 -0.3 (-1.06%) 1,003 28.08 0 0 28,300 32,500 24,100
12/06/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/06/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/06/2026 28,500 0 (0%) 1,009 28.5 0 0 28,500 32,700 24,300
09/06/2026 28,500 0.5 (1.79%) 4,801 136.68 0 0 28,000 32,200 23,800
08/06/2026 28,000 0 (0%) 200 5.59 0 0 28,000 32,200 23,800
05/06/2026 28,000 0.5 (1.82%) 500 14 0 0 27,500 31,600 23,400
04/06/2026 27,500 -0.5 (-1.79%) 200 5.5 0 0 28,000 32,200 23,800
03/06/2026 28,000 0 (0%) 5,514 154.39 0 0 28,000 32,200 23,800
02/06/2026 28,000 1 (3.7%) 12,603 352.82 0 0 27,000 31,000 23,000
01/06/2026 27,000 0 (0%) 43 1.14 0 0 27,000 31,000 23,000
29/05/2026 27,000 0.3 (1.12%) 101 2.73 0 0 26,700 30,700 22,700
28/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
27/05/2026 26,700 0 (0%) 0 0 0 0 26,700 30,700 22,700
26/05/2026 26,700 -0.1 (-0.37%) 119 3.16 0 0 26,800 30,800 22,800
25/05/2026 26,800 0 (0%) 3 0.08 0 0 26,800 30,800 22,800
22/05/2026 26,800 0.4 (1.52%) 801 21.47 0 0 26,400 30,300 22,500
21/05/2026 26,400 0 (0%) 54 1.43 0 0 26,400 30,300 22,500
20/05/2026 25,200 -2.8 (-10%) 1,800 47.58 0 0 28,000 32,200 23,800
19/05/2026 28,000 0 (0%) 1,100 30.8 0 0 28,000 32,200 23,800
18/05/2026 28,000 0.9 (3.32%) 7,860 219.88 0 0 27,100 31,100 23,100
15/05/2026 27,100 0 (0%) 19 0.51 0 0 27,100 31,100 23,100
14/05/2026 27,100 -0.5 (-1.81%) 4,893 132.41 0 0 27,600 31,700 23,500
13/05/2026 27,600 0.1 (0.36%) 102 2.81 0 0 27,500 31,600 23,400
12/05/2026 27,500 0 (0%) 36 0.99 0 0 27,500 31,600 23,400
11/05/2026 27,500 -1.9 (-6.46%) 100 2.75 0 0 29,400 33,800 25,000
08/05/2026 29,400 0 (0%) 33 0.91 0 0 29,400 33,800 25,000
07/05/2026 29,400 0 (0%) 7 0.2 0 0 29,400 33,800 25,000
06/05/2026 29,400 0 (0%) 1 0.03 0 0 29,400 33,800 25,000
05/05/2026 29,400 1.6 (5.76%) 100 2.94 0 0 27,800 31,900 23,700
04/05/2026 27,800 0.1 (0.36%) 200 5.56 0 0 27,700 31,800 23,600
29/04/2026 28,000 0.1 (0.36%) 3,300 91.48 0 0 27,900 32,000 23,800
28/04/2026 27,900 0 (0%) 40 0.96 0 0 27,900 32,000 23,800
24/04/2026 27,800 -0.1 (-0.36%) 200 5.57 0 0 27,900 32,000 23,800
23/04/2026 27,900 0 (0%) 30 0.83 0 0 27,900 32,000 23,800
22/04/2026 28,000 0.3 (1.08%) 9,500 265.44 0 0 27,700 31,800 23,600
21/04/2026 27,400 -0.3 (-1.08%) 2,842 78.65 0 0 27,700 31,800 23,600
20/04/2026 27,000 0.4 (1.5%) 4,070 112.92 0 0 26,600 30,500 22,700
17/04/2026 26,000 0.1 (0.39%) 887 23.53 0 0 25,900 29,700 22,100
16/04/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/04/2026 25,900 0 (0%) 10 0.26 0 0 25,900 29,700 22,100
14/04/2026 25,100 -1.9 (-7.04%) 600 15.54 0 0 27,000 31,000 23,000
13/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/04/2026 27,000 0 (0%) 2,101 56.72 0 0 27,000 31,000 23,000
09/04/2026 27,000 -0.2 (-0.74%) 615 16.57 0 0 27,200 31,200 23,200
08/04/2026 27,200 0.4 (1.49%) 636 17.28 0 0 26,800 30,800 22,800
07/04/2026 26,800 0 (0%) 200 5.36 0 0 26,800 30,800 22,800
06/04/2026 26,800 0.1 (0.37%) 3,000 80.4 0 0 26,700 30,700 22,700
03/04/2026 26,700 0 (0%) 200 5.34 0 0 26,700 30,700 22,700
02/04/2026 26,700 0 (0%) 40 1.08 0 0 26,700 30,700 22,700
01/04/2026 26,600 0.1 (0.38%) 638 16.97 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 -0.8 (-2.93%) 2,607 69.09 0 0 27,300 31,300 23,300

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