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
28/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/09/2026 1,200 0.1 (9.09%) 6,608 7.87 0 0 1,100 1,200 1,000
24/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/09/2026 1,100 0.1 (10%) 4,608 5.05 0 0 1,000 1,100 900
17/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/09/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/09/2026 1,000 -0.1 (-9.09%) 52,100 52.17 0 0 1,100 1,200 1,000
10/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/09/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/09/2026 1,100 -0.1 (-8.33%) 8,100 8.93 0 0 1,200 1,300 1,100
03/09/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/08/2026 1,100 -0.1 (-8.33%) 7,408 8.82 0 0 1,200 1,300 1,100
27/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/08/2026 1,100 -0.1 (-8.33%) 6,700 7.9 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/08/2026 1,200 -0.2 (-14.29%) 4,117 4.98 0 0 1,400 1,600 1,200
13/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/08/2026 1,600 0.2 (14.29%) 25,906 35.15 0 0 1,400 1,600 1,200
06/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/07/2026 1,400 -0.1 (-6.67%) 1,100 1.55 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/07/2026 1,500 -0.2 (-11.76%) 142,100 213.18 0 0 1,700 1,900 1,500
23/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/07/2026 1,700 -0.3 (-15%) 120,340 204.58 0 0 2,000 2,300 1,700
16/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/07/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/07/2026 2,000 -0.3 (-13.04%) 6,400 12.8 0 0 2,300 2,600 2,000
09/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/07/2026 2,300 -0.3 (-11.54%) 2,300 5.39 0 0 2,600 2,900 2,300
02/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/06/2026 2,700 -0.1 (-3.57%) 2,401 6.15 0 0 2,800 3,200 2,400
25/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/06/2026 2,400 -0.1 (-4%) 231,800 644.75 0 0 2,500 2,800 2,200
11/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/06/2026 2,500 -0.4 (-13.79%) 604 1.51 0 0 2,900 3,300 2,500
04/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/05/2026 2,600 -0.4 (-13.33%) 10,200 29.52 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/05/2026 2,900 0 (0%) 25,500 76.41 0 0 2,900 3,300 2,500
21/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/05/2026 2,600 -0.4 (-13.33%) 26,301 76.38 0 0 3,000 3,400 2,600
14/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/05/2026 2,400 -0.4 (-14.29%) 30,900 91.5 0 0 2,800 3,200 2,400
07/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/04/2026 3,100 0.3 (10.71%) 35,600 99.26 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
21/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
20/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/04/2026 2,800 -0.4 (-12.5%) 2,300 6.44 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/04/2026 3,000 -0.5 (-14.29%) 6,400 20.2 0 0 3,500 4,000 3,000
09/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/04/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/04/2026 3,500 0.3 (9.38%) 5,000 17.5 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800

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