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 14,400 0 (0%) 4,300 61.92 0 0 14,400 16,500 12,300
24/09/2026 14,400 -0.3 (-2.04%) 5,400 77.75 0 0 14,700 16,900 12,500
23/09/2026 14,700 0.3 (2.08%) 100 1.47 0 0 14,400 16,500 12,300
22/09/2026 14,500 0 (0%) 9,300 134.08 15,000 186 14,500 16,600 12,400
21/09/2026 14,400 -0.2 (-1.37%) 2,557 37.06 0 0 14,600 16,700 12,500
18/09/2026 14,600 -0.1 (-0.68%) 100 1.46 0 0 14,700 16,900 12,500
17/09/2026 14,600 0.1 (0.69%) 700 10.28 0 0 14,500 16,600 12,400
16/09/2026 14,500 -0.2 (-1.36%) 300 4.35 0 0 14,700 16,900 12,500
15/09/2026 14,700 0.2 (1.38%) 100 1.47 0 0 14,500 16,600 12,400
14/09/2026 14,500 -0.2 (-1.36%) 1,000 14.49 0 0 14,700 16,900 12,500
11/09/2026 14,700 -0.2 (-1.34%) 410 6.02 0 0 14,900 17,100 12,700
10/09/2026 14,900 0.6 (4.2%) 150 2.24 0 0 14,300 16,400 12,200
09/09/2026 14,600 0.2 (1.39%) 4,500 64.51 0 0 14,400 16,500 12,300
08/09/2026 14,400 -0.1 (-0.69%) 400 5.76 0 0 14,500 16,600 12,400
07/09/2026 14,500 -0.2 (-1.36%) 11,400 165.14 0 0 14,700 16,900 12,500
04/09/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,900 12,500
03/09/2026 14,700 -0.1 (-0.68%) 2,400 35.28 0 0 14,800 17,000 12,600
28/08/2026 14,800 0.3 (2.07%) 3,200 47.24 0 0 14,500 16,600 12,400
27/08/2026 14,500 0 (0%) 1,100 15.96 0 0 14,500 16,600 12,400
26/08/2026 14,600 0.1 (0.69%) 5,600 81.16 0 0 14,500 16,600 12,400
25/08/2026 14,600 0.1 (0.69%) 15,300 221.92 0 0 14,500 16,600 12,400
24/08/2026 14,800 0.2 (1.37%) 2,800 40.63 0 0 14,600 16,700 12,500
21/08/2026 14,600 0 (0%) 2,600 38.03 0 0 14,600 16,700 12,500
20/08/2026 14,600 0.1 (0.69%) 200 2.92 0 0 14,500 16,600 12,400
19/08/2026 14,400 -0.2 (-1.37%) 300 4.34 0 0 14,600 16,700 12,500
18/08/2026 14,600 0 (0%) 537 7.86 0 0 14,600 16,700 12,500
17/08/2026 14,600 0 (0%) 2,100 30.72 0 0 14,600 16,700 12,500
14/08/2026 14,600 -0.1 (-0.68%) 500 7.3 0 0 14,700 16,900 12,500
13/08/2026 14,700 0.1 (0.68%) 200 2.94 0 0 14,600 16,700 12,500
12/08/2026 14,700 -0.1 (-0.68%) 3,501 51.08 0 0 14,800 17,000 12,600
11/08/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,700 12,500
10/08/2026 14,700 -0.1 (-0.68%) 22,700 331.47 0 0 14,800 17,000 12,600
07/08/2026 14,800 0.1 (0.68%) 100 1.48 0 0 14,700 16,900 12,500
06/08/2026 14,700 0.2 (1.38%) 100 1.47 0 0 14,500 16,600 12,400
05/08/2026 14,900 0.3 (2.05%) 6,900 100.13 0 0 14,600 16,700 12,500
04/08/2026 14,500 -0.3 (-2.03%) 3,232 47.19 0 0 14,800 17,000 12,600
03/08/2026 14,800 0.4 (2.78%) 10,122 149.54 0 0 14,400 16,500 12,300
31/07/2026 14,800 0.4 (2.78%) 25,200 363.21 0 0 14,400 16,500 12,300
30/07/2026 14,500 0.1 (0.69%) 5,800 83.68 0 0 14,400 16,500 12,300
29/07/2026 14,500 0.2 (1.4%) 2,800 40.4 0 0 14,300 16,400 12,200
28/07/2026 15,400 0.2 (1.32%) 2,700 40.99 0 0 15,200 17,400 13,000
27/07/2026 15,300 -0.1 (-0.65%) 4,953 75.43 0 0 15,400 17,700 13,100
24/07/2026 15,400 0.2 (1.32%) 101 1.56 0 0 15,200 17,400 13,000
23/07/2026 15,400 0.2 (1.32%) 3,700 56.29 0 0 15,200 17,400 13,000
22/07/2026 15,200 0 (0%) 4,500 68.42 0 0 15,200 17,400 13,000
21/07/2026 15,300 0 (0%) 1,800 27.37 0 0 15,300 17,500 13,100
20/07/2026 15,100 -0.3 (-1.95%) 1,960 29.87 0 0 15,400 17,700 13,100
17/07/2026 15,400 -0.1 (-0.65%) 1,600 24.64 0 0 15,500 17,800 13,200
16/07/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
15/07/2026 15,400 0.1 (0.65%) 2,600 39.74 0 0 15,300 17,500 13,100
14/07/2026 15,300 0 (0%) 800 12.24 0 0 15,300 17,500 13,100
13/07/2026 15,300 0.3 (2%) 136 2.08 0 0 15,000 17,200 12,800
10/07/2026 15,300 0.3 (2%) 1,205 18.07 0 0 15,000 17,200 12,800
09/07/2026 15,400 0.2 (1.32%) 6,800 102.04 0 0 15,200 17,400 13,000
08/07/2026 15,300 0.2 (1.32%) 200 3.03 0 0 15,100 17,300 12,900
07/07/2026 15,400 0.2 (1.32%) 4,100 61.97 0 0 15,200 17,400 13,000
06/07/2026 15,300 0 (0%) 6,500 98.85 0 0 15,300 17,500 13,100
03/07/2026 15,300 -0.1 (-0.65%) 2,305 35.18 0 0 15,400 17,700 13,100
02/07/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 17,500 13,100
01/07/2026 15,200 0.1 (0.66%) 350 5.35 0 0 15,100 17,300 12,900
30/06/2026 15,100 0 (0%) 651 9.83 0 0 15,100 17,300 12,900
29/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
26/06/2026 15,200 0.1 (0.66%) 300 4.54 0 0 15,100 17,300 12,900
25/06/2026 15,200 0.3 (2.01%) 300 4.54 0 0 14,900 17,100 12,700
24/06/2026 15,100 0 (0%) 6,100 90.91 0 0 15,100 17,300 12,900
23/06/2026 15,100 0.1 (0.67%) 400 6.02 0 0 15,000 17,200 12,800
22/06/2026 15,200 0 (0%) 600 9.02 0 0 15,200 17,400 13,000
19/06/2026 15,200 0.1 (0.66%) 100 1.52 0 0 15,100 17,300 12,900
18/06/2026 15,100 0.2 (1.34%) 150 2.26 0 0 14,900 17,100 12,700
17/06/2026 14,900 -0.1 (-0.67%) 300 4.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 5,100 76.53 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.1 (-0.66%) 4,005 60.04 0 0 15,100 17,300 12,900
12/06/2026 15,000 0.1 (0.67%) 300 4.52 0 0 14,900 17,100 12,700
11/06/2026 15,000 0 (0%) 500 7.47 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 250 3.75 0 0 15,000 17,200 12,800
09/06/2026 15,000 -0.3 (-1.96%) 2,200 32.99 0 0 15,300 17,500 13,100
08/06/2026 15,300 0.2 (1.32%) 100 1.53 0 0 15,100 17,300 12,900
05/06/2026 15,000 -0.2 (-1.32%) 600 9.04 0 0 15,200 17,400 13,000
04/06/2026 15,200 0.1 (0.66%) 100 1.52 0 0 15,100 17,300 12,900
03/06/2026 15,200 0.2 (1.33%) 300 4.53 0 0 15,000 17,200 12,800
02/06/2026 15,200 0.1 (0.66%) 2,500 37.38 0 0 15,100 17,300 12,900
01/06/2026 15,000 -0.2 (-1.32%) 1,000 15.12 0 0 15,200 17,400 13,000
29/05/2026 15,300 0.2 (1.32%) 2,400 36.37 0 0 15,100 17,300 12,900
28/05/2026 15,200 0.3 (2.01%) 200 3.02 0 0 14,900 17,100 12,700
27/05/2026 15,000 0.1 (0.67%) 1,734 25.84 0 0 14,900 17,100 12,700
26/05/2026 15,000 0 (0%) 1,600 23.88 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 400 5.99 0 0 15,000 17,200 12,800
22/05/2026 15,000 0 (0%) 800 11.97 0 0 15,000 17,200 12,800
21/05/2026 15,000 0.2 (1.35%) 200 3 0 0 14,800 17,000 12,600
20/05/2026 15,000 0 (0%) 3,200 47.43 0 0 15,000 17,200 12,800
19/05/2026 15,000 0.1 (0.67%) 200 3 0 0 14,900 17,100 12,700
18/05/2026 15,000 0.3 (2.04%) 1,500 22.4 0 0 14,700 16,900 12,500
15/05/2026 15,000 0.1 (0.67%) 7,909 116.53 0 0 14,900 17,100 12,700
14/05/2026 14,900 0 (0%) 2,600 38.62 0 0 14,900 17,100 12,700
13/05/2026 14,900 0 (0%) 1,100 16.39 0 0 14,900 17,100 12,700
12/05/2026 14,900 0.2 (1.36%) 600 8.94 0 0 14,700 16,900 12,500
11/05/2026 14,900 0.1 (0.68%) 26,000 382.15 0 0 14,800 17,000 12,600
08/05/2026 14,900 0 (0%) 21,500 319.15 0 0 14,900 17,100 12,700
07/05/2026 15,000 0.1 (0.67%) 7,100 105.84 0 0 14,900 17,100 12,700
06/05/2026 15,000 0 (0%) 8,600 128.19 0 0 15,000 17,200 12,800
05/05/2026 15,000 0.1 (0.67%) 900 13.46 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 7,210 107.59 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 1,100 16.45 0 0 15,000 17,200 12,800
28/04/2026 14,900 0 (0%) 1,400 20.98 0 0 14,900 17,100 12,700
24/04/2026 15,000 0 (0%) 600 8.95 0 0 15,000 17,200 12,800
23/04/2026 15,100 0.1 (0.67%) 1,501 22.53 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 17,900 268.5 0 0 15,000 17,200 12,800
21/04/2026 15,100 0 (0%) 3,700 55.67 0 0 15,100 17,300 12,900
20/04/2026 15,100 0 (0%) 15,200 229.2 0 0 15,100 17,300 12,900
17/04/2026 15,100 0 (0%) 3,500 52.92 0 0 15,100 17,300 12,900
16/04/2026 15,100 0 (0%) 9,600 145.05 0 0 15,100 17,300 12,900
15/04/2026 15,100 0 (0%) 3,900 58.85 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 1,000 15.1 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,100 46.82 0 0 15,100 17,300 12,900
10/04/2026 15,100 0.2 (1.34%) 2,604 39.21 0 0 14,900 17,100 12,700
09/04/2026 15,100 0.1 (0.67%) 2,600 38.86 0 0 15,000 17,200 12,800
08/04/2026 15,000 0 (0%) 8,400 126.03 0 0 15,000 17,200 12,800
07/04/2026 15,100 0.1 (0.67%) 4,900 73.58 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 1,300 19.54 0 0 15,000 17,200 12,800
03/04/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 1,856 27.9 0 0 15,000 17,200 12,800
01/04/2026 15,100 0 (0%) 3,500 52.39 0 0 15,100 17,300 12,900
31/03/2026 15,200 0.4 (2.7%) 2,600 39.38 0 0 14,800 17,000 12,600
30/03/2026 15,100 0 (0%) 4,900 72.28 0 0 15,100 17,300 12,900
27/03/2026 15,100 0 (0%) 700 10.54 0 0 15,100 17,300 12,900
26/03/2026 15,100 0.2 (1.34%) 3,200 48.16 0 0 14,900 17,100 12,700
25/03/2026 15,000 0.3 (2.04%) 7,800 116.18 0 0 14,700 16,900 12,500

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