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 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/09/2026 5,700 -0.2 (-3.39%) 500 2.95 0 0 5,900 6,700 5,100
23/09/2026 5,900 -0.7 (-10.61%) 200 1.18 102,586 584.74 6,600 7,500 5,700
22/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/09/2026 6,700 0.8 (13.56%) 300 1.99 0 0 5,900 6,700 5,100
18/09/2026 5,900 -0.5 (-7.81%) 100 0.59 0 0 6,400 7,300 5,500
17/09/2026 6,000 -0.7 (-10.45%) 200 1.27 0 0 6,700 7,700 5,700
16/09/2026 6,700 0.2 (3.08%) 400 2.67 0 0 6,500 7,400 5,600
15/09/2026 6,700 0.8 (13.56%) 501 3.28 0 0 5,900 6,700 5,100
14/09/2026 5,900 -0.5 (-7.81%) 500 2.95 0 0 6,400 7,300 5,500
11/09/2026 6,000 -0.5 (-7.69%) 300 1.93 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/09/2026 6,500 0.8 (14.04%) 200 1.3 0 0 5,700 6,500 4,900
08/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/09/2026 5,700 0.7 (14.%) 300 1.71 0 0 5,000 5,700 4,300
04/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
27/08/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/08/2026 5,700 -0.8 (-12.31%) 300 1.71 0 0 6,500 7,400 5,600
19/08/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
18/08/2026 6,500 -1.1 (-14.47%) 500 3.25 0 0 7,600 8,700 6,500
17/08/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
10/08/2026 6,300 -1.1 (-14.86%) 500 3.15 0 0 7,400 8,500 6,300
07/08/2026 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/08/2026 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
04/08/2026 6,100 0.2 (3.39%) 800 4.94 0 0 5,900 6,700 5,100
03/08/2026 5,900 0.3 (5.36%) 400 2.36 0 0 5,600 6,400 4,800
31/07/2026 5,800 0.7 (13.73%) 600 3.34 0 0 5,100 5,800 4,400
30/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/07/2026 5,100 -0.5 (-8.93%) 200 1.02 0 0 5,600 6,400 4,800
28/07/2026 5,600 -0.2 (-3.45%) 100 0.56 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 -0.9 (-13.43%) 200 1.16 0 0 6,700 7,700 5,700
23/07/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
22/07/2026 7,500 0.8 (11.94%) 200 1.33 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/07/2026 6,300 -0.4 (-5.97%) 1,200 8 0 0 6,700 7,700 5,700
17/07/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
16/07/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
15/07/2026 6,800 0.8 (13.33%) 300 2.04 0 0 6,000 6,900 5,100
14/07/2026 5,800 0.1 (1.75%) 300 1.81 0 0 5,700 6,500 4,900
13/07/2026 5,700 0.7 (14.%) 200 1.14 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 -0.6 (-10.71%) 100 0.5 0 0 5,600 6,400 4,800
08/07/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/07/2026 5,600 -0.6 (-9.68%) 200 1.12 0 0 6,200 7,100 5,300
06/07/2026 6,200 0.8 (14.81%) 1,700 10.54 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/07/2026 5,400 -0.4 (-6.9%) 100 0.54 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,800 -0.1 (-1.69%) 300 1.74 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 -0.7 (-10.61%) 200 1.18 0 0 6,600 7,500 5,700
22/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,500 5,700
10/06/2026 7,500 -0.1 (-1.32%) 701 4.66 0 0 7,600 8,700 6,500
09/06/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/06/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
04/06/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
03/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/06/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/05/2026 6,700 0.8 (13.56%) 201 1.35 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 7,100 5,300
21/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/05/2026 6,800 -0.5 (-6.85%) 836 5.72 0 0 7,300 8,300 6,300
19/05/2026 7,300 0.8 (12.31%) 200 1.38 0 0 6,500 7,400 5,600
18/05/2026 6,500 -1.1 (-14.47%) 600 3.92 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
14/05/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
13/05/2026 6,300 -0.6 (-8.7%) 400 2.67 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/05/2026 6,800 0.8 (13.33%) 1,200 7.28 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -0.7 (-10.45%) 100 0.6 0 0 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
23/04/2026 6,800 -0.1 (-1.45%) 400 2.72 0 0 6,900 7,900 5,900
22/04/2026 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
21/04/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
20/04/2026 6,100 -0.7 (-10.29%) 1,000 6.1 0 0 6,800 7,800 5,800
17/04/2026 6,900 0 (0%) 200 1.35 0 0 6,900 7,900 5,900
16/04/2026 6,600 0.3 (4.76%) 200 1.37 0 0 6,300 7,200 5,400
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/04/2026 6,300 0 (0%) 2,100 13.15 0 0 6,300 7,200 5,400
13/04/2026 6,300 0 (0%) 150 0.95 0 0 6,300 7,200 5,400
10/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 -0.7 (-10%) 300 1.89 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 75 0.45 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 30 0.19 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500

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