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 2,300 0.1 (4.55%) 1,900 4.22 0 0 2,200 2,500 1,900
29/09/2026 2,200 0 (0%) 855 1.88 0 0 2,200 2,500 1,900
28/09/2026 2,300 0 (0%) 501 1.1 0 0 2,300 2,600 2,000
25/09/2026 2,200 0 (0%) 6,510 14.71 0 0 2,200 2,500 1,900
24/09/2026 2,200 0 (0%) 3,000 6.61 0 0 2,200 2,500 1,900
23/09/2026 2,300 0 (0%) 6,100 13.58 0 0 2,300 2,600 2,000
22/09/2026 2,400 0.1 (4.35%) 6,707 15.47 0 0 2,300 2,600 2,000
21/09/2026 2,300 0 (0%) 81 0.21 0 0 2,300 2,600 2,000
18/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2026 2,400 0.1 (4.35%) 1,100 2.54 0 0 2,300 2,600 2,000
16/09/2026 2,300 0 (0%) 901 2.08 0 0 2,300 2,600 2,000
15/09/2026 2,300 0 (0%) 400 0.93 0 0 2,300 2,600 2,000
14/09/2026 2,400 0.2 (9.09%) 803 1.86 0 0 2,200 2,500 1,900
11/09/2026 2,200 -0.1 (-4.35%) 2,401 5.35 0 0 2,300 2,600 2,000
10/09/2026 2,300 0 (0%) 1 0. 0 0 2,300 2,600 2,000
09/09/2026 2,400 0.1 (4.35%) 3,100 7.14 0 0 2,300 2,600 2,000
08/09/2026 2,400 0.1 (4.35%) 500 1.17 0 0 2,300 2,600 2,000
07/09/2026 2,400 0.1 (4.35%) 813 1.88 0 0 2,300 2,600 2,000
04/09/2026 2,300 -0.1 (-4.17%) 4,111 9.46 0 0 2,400 2,700 2,100
03/09/2026 2,400 0 (0%) 119 0.29 0 0 2,400 2,700 2,100
28/08/2026 2,400 0 (0%) 1,200 2.88 0 0 2,400 2,700 2,100
27/08/2026 2,400 0.1 (4.35%) 1,643 3.94 0 0 2,300 2,600 2,000
26/08/2026 2,300 0.1 (4.55%) 1,651 3.8 0 0 2,200 2,500 1,900
25/08/2026 2,400 0.1 (4.35%) 2,400 5.33 0 0 2,300 2,600 2,000
24/08/2026 2,300 0 (0%) 6,710 15.46 0 0 2,300 2,600 2,000
21/08/2026 2,400 0.1 (4.35%) 1,830 4.23 0 0 2,300 2,600 2,000
20/08/2026 2,400 0.1 (4.35%) 6,722 15.49 0 0 2,300 2,600 2,000
19/08/2026 2,400 0.1 (4.35%) 750 1.75 0 0 2,300 2,600 2,000
18/08/2026 2,400 0.1 (4.35%) 3,900 8.86 0 0 2,300 2,600 2,000
17/08/2026 2,300 0 (0%) 3,140 7.22 0 0 2,300 2,600 2,000
14/08/2026 2,300 -0.1 (-4.17%) 9,400 21.62 0 0 2,400 2,700 2,100
13/08/2026 2,400 0 (0%) 1,102 2.65 0 0 2,400 2,700 2,100
12/08/2026 2,400 0 (0%) 6,307 15.06 0 0 2,400 2,700 2,100
11/08/2026 2,400 0 (0%) 9 0.02 0 0 2,400 2,700 2,100
10/08/2026 2,400 0.1 (4.35%) 3,754 8.97 0 0 2,300 2,600 2,000
07/08/2026 2,400 0 (0%) 26,802 60.62 0 0 2,400 2,700 2,100
06/08/2026 2,500 0.1 (4.17%) 2,408 5.87 0 0 2,400 2,700 2,100
05/08/2026 2,500 0 (0%) 1,701 4.16 0 0 2,500 2,800 2,200
04/08/2026 2,600 0.1 (4%) 5,206 13.05 0 0 2,500 2,800 2,200
03/08/2026 2,600 0.2 (8.33%) 12,282 30.55 0 0 2,400 2,700 2,100
31/07/2026 2,500 0.3 (13.64%) 6,038 14.45 0 0 2,200 2,500 1,900
30/07/2026 2,300 0 (0%) 4,802 10.79 0 0 2,300 2,600 2,000
29/07/2026 2,400 0.1 (4.35%) 3,287 7.62 0 0 2,300 2,600 2,000
28/07/2026 2,400 0.1 (4.35%) 4,018 9.27 0 0 2,300 2,600 2,000
27/07/2026 2,400 0.1 (4.35%) 6,122 14.03 0 0 2,300 2,600 2,000
24/07/2026 2,400 0.1 (4.35%) 9,738 22.29 0 0 2,300 2,600 2,000
23/07/2026 2,400 0.1 (4.35%) 8,470 19.58 0 0 2,300 2,600 2,000
22/07/2026 2,400 0.1 (4.35%) 5,285 11.98 0 0 2,300 2,600 2,000
21/07/2026 2,300 0.1 (4.55%) 2,795 6.47 0 0 2,200 2,500 1,900
20/07/2026 2,400 0.2 (9.09%) 22,610 50.29 0 0 2,200 2,500 1,900
17/07/2026 2,200 0.1 (4.76%) 5,401 11.97 0 0 2,100 2,400 1,800
16/07/2026 2,300 0 (0%) 18,700 40.08 0 0 2,300 2,600 2,000
15/07/2026 2,300 0 (0%) 74 0.18 0 0 2,300 2,600 2,000
14/07/2026 2,300 0 (0%) 4,110 9.46 0 0 2,300 2,600 2,000
13/07/2026 2,200 -0.1 (-4.35%) 15,168 34.27 0 0 2,300 2,600 2,000
10/07/2026 2,400 0.1 (4.35%) 2,110 4.86 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 11,900 27.39 0 0 2,300 2,600 2,000
08/07/2026 2,300 -0.1 (-4.17%) 355 0.83 0 0 2,400 2,700 2,100
07/07/2026 2,300 0 (0%) 3,800 8.97 0 0 2,300 2,600 2,000
06/07/2026 2,400 0 (0%) 2,512 5.83 0 0 2,400 2,700 2,100
03/07/2026 2,400 0.1 (4.35%) 935 2.25 0 0 2,300 2,600 2,000
02/07/2026 2,500 0.1 (4.17%) 12,914 29.9 0 0 2,400 2,700 2,100
01/07/2026 2,300 -0.1 (-4.17%) 3,953 9.45 0 0 2,400 2,700 2,100
30/06/2026 2,400 -0.1 (-4%) 13,317 32.3 0 0 2,500 2,800 2,200
29/06/2026 2,500 0.1 (4.17%) 202 0.51 0 0 2,400 2,700 2,100
26/06/2026 2,500 0.1 (4.17%) 717 1.74 0 0 2,400 2,700 2,100
25/06/2026 2,500 0 (0%) 5,800 13.94 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 506 1.27 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 4,501 11.25 0 0 2,500 2,800 2,200
22/06/2026 2,500 0 (0%) 7,170 17.93 0 0 2,500 2,800 2,200
19/06/2026 2,500 0 (0%) 1,603 4.02 0 0 2,500 2,800 2,200
18/06/2026 2,500 0 (0%) 5,843 14.66 0 0 2,500 2,800 2,200
17/06/2026 2,600 0.1 (4%) 26,875 67.23 0 0 2,500 2,800 2,200
16/06/2026 2,700 0.1 (3.85%) 15,874 39.89 0 0 2,600 2,900 2,300
15/06/2026 2,500 -0.1 (-3.85%) 3,300 8.52 0 0 2,600 2,900 2,300
12/06/2026 2,500 -0.1 (-3.85%) 25,079 64.36 0 0 2,600 2,900 2,300
11/06/2026 2,600 0.1 (4%) 20,932 54.98 0 0 2,500 2,800 2,200
10/06/2026 2,600 -0.1 (-3.7%) 16,508 41.3 0 0 2,700 3,100 2,300
09/06/2026 2,700 0.2 (8%) 3,323 8.91 0 0 2,500 2,800 2,200
08/06/2026 2,600 0.2 (8.33%) 13,313 33.84 0 0 2,400 2,700 2,100
05/06/2026 2,500 0 (0%) 2,900 7 0 0 2,500 2,800 2,200
04/06/2026 2,400 -0.1 (-4%) 1,630 4.08 0 0 2,500 2,800 2,200
03/06/2026 2,500 0 (0%) 79,214 195.13 0 0 2,500 2,800 2,200
02/06/2026 2,500 0.1 (4.17%) 6,626 16.53 0 0 2,400 2,700 2,100
01/06/2026 2,400 0 (0%) 400 0.97 0 0 2,400 2,700 2,100
29/05/2026 2,500 0 (0%) 8,285 19.79 0 0 2,500 2,800 2,200
28/05/2026 2,500 0.1 (4.17%) 105 0.26 0 0 2,400 2,700 2,100
27/05/2026 2,500 0 (0%) 8,100 19.05 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 262 0.64 0 0 2,500 2,800 2,200
25/05/2026 2,400 0 (0%) 5,332 13.21 0 0 2,400 2,700 2,100
22/05/2026 2,500 0.1 (4.17%) 4,351 10.49 0 0 2,400 2,700 2,100
21/05/2026 2,500 0.1 (4.17%) 1,110 2.69 0 0 2,400 2,700 2,100
20/05/2026 2,400 0 (0%) 2,817 6.76 0 0 2,400 2,700 2,100
19/05/2026 2,500 0.1 (4.17%) 37,077 89.59 0 0 2,400 2,700 2,100
18/05/2026 2,400 0 (0%) 6,616 16. 0 0 2,400 2,700 2,100
15/05/2026 2,400 0 (0%) 11,054 26.64 0 0 2,400 2,700 2,100
14/05/2026 2,400 0.1 (4.35%) 22,616 54.91 0 0 2,300 2,600 2,000
13/05/2026 2,500 0.1 (4.17%) 20,350 47.29 0 0 2,400 2,700 2,100
12/05/2026 2,600 0.2 (8.33%) 36,143 85.54 0 0 2,400 2,700 2,100
11/05/2026 2,400 0.1 (4.35%) 18,424 44.2 0 0 2,300 2,600 2,000
08/05/2026 2,400 0 (0%) 25,810 59.69 0 0 2,400 2,700 2,100
07/05/2026 2,400 0 (0%) 14,460 34.54 0 0 2,400 2,700 2,100
06/05/2026 2,500 0.1 (4.17%) 9,155 21.94 0 0 2,400 2,700 2,100
05/05/2026 2,500 0.2 (8.7%) 46,837 112.39 0 0 2,300 2,600 2,000
04/05/2026 2,300 0 (0%) 2,943 6.77 0 0 2,300 2,600 2,000
29/04/2026 2,300 0 (0%) 2,113 4.86 0 0 2,300 2,600 2,000
28/04/2026 2,300 0 (0%) 7,464 17.17 0 0 2,300 2,600 2,000
24/04/2026 2,300 0 (0%) 12,011 27.63 0 0 2,300 2,600 2,000
23/04/2026 2,300 0 (0%) 3,650 8.45 0 0 2,300 2,600 2,000
22/04/2026 2,400 0.1 (4.35%) 11,902 27.65 0 0 2,300 2,600 2,000
21/04/2026 2,300 0 (0%) 31,167 71.53 0 0 2,300 2,600 2,000
20/04/2026 2,300 0 (0%) 4,305 10.09 0 0 2,300 2,600 2,000
17/04/2026 2,300 0.1 (4.55%) 83,612 191.78 0 0 2,200 2,500 1,900
16/04/2026 2,200 0 (0%) 7,404 16.31 0 0 2,200 2,500 1,900
15/04/2026 2,200 -0.1 (-4.35%) 12,137 26.96 0 0 2,300 2,600 2,000
14/04/2026 2,300 0 (0%) 10,425 23.59 0 0 2,300 2,600 2,000
13/04/2026 2,300 0 (0%) 11,827 27.01 0 0 2,300 2,600 2,000
10/04/2026 2,400 0.1 (4.35%) 12,312 28.42 0 0 2,300 2,600 2,000
09/04/2026 2,400 0.1 (4.35%) 29,860 69.73 0 0 2,300 2,600 2,000
08/04/2026 2,400 0.1 (4.35%) 20,476 47.43 0 0 2,300 2,600 2,000
07/04/2026 2,400 0.1 (4.35%) 49,636 115.46 0 0 2,300 2,600 2,000
06/04/2026 2,300 0 (0%) 2,404 5.41 0 0 2,300 2,600 2,000
03/04/2026 2,300 0 (0%) 33,104 77.48 0 0 2,300 2,600 2,000
02/04/2026 2,400 0.2 (9.09%) 104,174 238.38 0 0 2,200 2,500 1,900
01/04/2026 2,300 0.1 (4.55%) 20,060 44.23 0 0 2,200 2,500 1,900
31/03/2026 2,200 -0.1 (-4.35%) 9,227 20.36 0 0 2,300 2,600 2,000
30/03/2026 2,300 0 (0%) 16,805 37.85 0 0 2,300 2,600 2,000

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