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 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/09/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
25/09/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 17,300 12,900
24/09/2026 15,100 0 (0%) 4 0.06 0 0 15,100 17,300 12,900
23/09/2026 15,100 0 (0%) 500 7.55 0 0 15,100 17,300 12,900
22/09/2026 15,200 -0.7 (-4.4%) 500 7.56 0 0 15,900 18,200 13,600
21/09/2026 15,800 0.8 (5.33%) 85,245 1,355.37 0 0 15,000 17,200 12,800
18/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/09/2026 15,000 0 (0%) 300 4.51 0 0 15,000 17,200 12,800
16/09/2026 14,900 -0.1 (-0.67%) 420 6.24 0 0 15,000 17,200 12,800
15/09/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
14/09/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
11/09/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
10/09/2026 15,400 0.2 (1.32%) 163 2.48 0 0 15,200 17,400 13,000
09/09/2026 15,200 0 (0%) 2,700 41.15 0 0 15,200 17,400 13,000
08/09/2026 15,300 -0.2 (-1.29%) 1,900 28.91 0 0 15,500 17,800 13,200
07/09/2026 15,500 -0.3 (-1.9%) 600 9.3 0 0 15,800 18,100 13,500
04/09/2026 15,800 0 (0%) 600 9.48 0 0 15,800 18,100 13,500
03/09/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/08/2026 15,900 0 (0%) 300 4.75 0 0 15,900 18,200 13,600
27/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/08/2026 15,900 0.2 (1.27%) 602 9.55 0 0 15,700 18,000 13,400
25/08/2026 16,000 0.7 (4.58%) 3,800 59.73 0 0 15,300 17,500 13,100
24/08/2026 15,400 0 (0%) 1,200 18.31 0 0 15,400 17,700 13,100
21/08/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/08/2026 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100
19/08/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 17,700 13,100
18/08/2026 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100
17/08/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
14/08/2026 15,400 0 (0%) 2,400 36.96 0 0 15,400 17,700 13,100
13/08/2026 15,400 -0.1 (-0.65%) 1,900 29.33 0 0 15,500 17,800 13,200
12/08/2026 15,500 0 (0%) 400 6.18 0 0 15,500 17,800 13,200
11/08/2026 15,900 0.7 (4.61%) 1,000 15.47 0 0 15,200 17,400 13,000
10/08/2026 15,000 -0.2 (-1.32%) 700 10.66 0 0 15,200 17,400 13,000
07/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/08/2026 15,200 -0.1 (-0.65%) 200 3.04 0 0 15,300 17,500 13,100
05/08/2026 15,300 -0.1 (-0.65%) 500 7.65 0 0 15,400 17,700 13,100
04/08/2026 15,500 0 (0%) 200 3.08 0 0 15,500 17,800 13,200
03/08/2026 15,800 0 (0%) 1,000 15.51 0 0 15,800 18,100 13,500
31/07/2026 15,900 -0.4 (-2.45%) 1,100 17.33 0 0 16,300 18,700 13,900
30/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/07/2026 16,000 1 (6.67%) 200 3.26 0 0 15,000 17,200 12,800
28/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/07/2026 16,300 2 (13.99%) 500 7.51 0 0 14,300 16,400 12,200
24/07/2026 14,300 -1.6 (-10.06%) 100 1.43 0 0 15,900 18,200 13,600
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
22/07/2026 15,900 0 (0%) 300 4.77 0 0 15,900 18,200 13,600
21/07/2026 15,500 -0.7 (-4.32%) 28,800 459.31 0 0 16,200 18,600 13,800
20/07/2026 16,200 0.1 (0.62%) 20,000 323 0 0 16,100 18,500 13,700
17/07/2026 16,200 -0.2 (-1.22%) 1,900 30.61 0 0 16,400 18,800 14,000
16/07/2026 16,500 0.2 (1.23%) 200 3.27 0 0 16,300 18,700 13,900
15/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/07/2026 16,300 -0.1 (-0.61%) 800 13.04 0 0 16,400 18,800 14,000
13/07/2026 16,300 -0.2 (-1.21%) 1,600 26.23 0 0 16,500 18,900 14,100
10/07/2026 16,500 -0.6 (-3.51%) 5,900 97.56 0 0 17,100 19,600 14,600
09/07/2026 17,100 0 (0%) 200 3.42 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 200 3.41 0 0 17,100 19,600 14,600
07/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/07/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/07/2026 17,100 0.1 (0.59%) 600 10.26 0 0 17,000 19,500 14,500
01/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/06/2026 17,000 0 (0%) 800 13.6 0 0 17,000 19,500 14,500
26/06/2026 16,800 -0.4 (-2.33%) 642 10.89 0 0 17,200 19,700 14,700
25/06/2026 17,200 0 (0%) 2,100 36.12 0 0 17,200 19,700 14,700
24/06/2026 17,200 -0.1 (-0.58%) 900 15.47 0 0 17,300 19,800 14,800
23/06/2026 17,000 -0.8 (-4.49%) 5,100 87.98 0 0 17,800 20,400 15,200
22/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/06/2026 17,800 -0.2 (-1.11%) 601 10.7 0 0 18,000 20,700 15,300
16/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/06/2026 17,900 -0.1 (-0.56%) 700 12.59 0 0 18,000 20,700 15,300
12/06/2026 18,000 0 (0%) 700 12.6 0 0 18,000 20,700 15,300
11/06/2026 18,000 0 (0%) 1,600 28.8 0 0 18,000 20,700 15,300
10/06/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
09/06/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
08/06/2026 18,000 0 (0%) 1,200 21.62 0 0 18,000 20,700 15,300
05/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/06/2026 18,000 -0.7 (-3.74%) 2,700 48.6 0 0 18,700 21,500 15,900
03/06/2026 18,700 0.5 (2.75%) 200 3.74 0 0 18,200 20,900 15,500
02/06/2026 18,300 -0.5 (-2.66%) 500 9.11 0 0 18,800 21,600 16,000
01/06/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
29/05/2026 18,800 0 (0%) 1,300 24.44 0 0 18,800 21,600 16,000
28/05/2026 18,800 0 (0%) 4,000 75.2 0 0 18,800 21,600 16,000
27/05/2026 18,900 0.1 (0.53%) 9,400 176.77 0 0 18,800 21,600 16,000
26/05/2026 19,200 0 (0%) 1,048 19.62 0 0 19,200 22,000 16,400
25/05/2026 19,400 -0.1 (-0.51%) 2,112 40.6 0 0 19,500 22,400 16,600
22/05/2026 19,500 0.6 (3.17%) 5,900 114.95 0 0 18,900 21,700 16,100
21/05/2026 19,200 -2.3 (-10.7%) 4,400 83.34 0 0 21,500 24,700 18,300
20/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/05/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/05/2026 21,500 2.4 (12.57%) 100 2.15 0 0 19,100 21,900 16,300
15/05/2026 19,100 -0.4 (-2.05%) 100 1.91 0 0 19,500 22,400 16,600
14/05/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
13/05/2026 19,000 -0.1 (-0.52%) 7,420 141.08 0 0 19,100 21,900 16,300
12/05/2026 19,000 -0.2 (-1.04%) 1,900 36.34 0 0 19,200 22,000 16,400
11/05/2026 19,100 -1.2 (-5.91%) 2,500 48.04 0 0 20,300 23,300 17,300
08/05/2026 20,400 1.1 (5.7%) 200 4.05 0 0 19,300 22,100 16,500
07/05/2026 20,000 -0.4 (-1.96%) 7,018 135.26 0 0 20,400 23,400 17,400
06/05/2026 20,400 0 (0%) 2 0.04 0 0 20,400 23,400 17,400
05/05/2026 20,400 1.2 (6.25%) 100 2.04 0 0 19,200 22,000 16,400
04/05/2026 19,300 -1.2 (-5.85%) 2,302 44.25 0 0 20,500 23,500 17,500
29/04/2026 20,500 -1 (-4.65%) 1,200 24.6 0 0 21,500 24,700 18,300
28/04/2026 21,500 1.2 (5.91%) 100 2.15 0 0 20,300 23,300 17,300
24/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
22/04/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
21/04/2026 20,200 0 (0%) 1,200 24.4 0 0 20,200 23,200 17,200
20/04/2026 20,400 0 (0%) 1,800 36.44 0 0 20,400 23,400 17,400
17/04/2026 20,400 0 (0%) 1,804 36.81 0 0 20,400 23,400 17,400
16/04/2026 20,400 0 (0%) 2,800 57.13 0 0 20,400 23,400 17,400
15/04/2026 20,400 0 (0%) 2,900 59.16 0 0 20,400 23,400 17,400
14/04/2026 20,400 0 (0%) 2,400 48.96 0 0 20,400 23,400 17,400
13/04/2026 20,300 -0.4 (-1.93%) 3,000 61.06 0 0 20,700 23,800 17,600
10/04/2026 20,700 -0.1 (-0.48%) 301 6.23 0 0 20,800 23,900 17,700
09/04/2026 20,800 0 (0%) 2,000 41.6 0 0 20,800 23,900 17,700
08/04/2026 20,800 -0.5 (-2.35%) 3,500 72.8 0 0 21,300 24,400 18,200
07/04/2026 21,300 1 (4.93%) 3,000 63.77 0 0 20,300 23,300 17,300
06/04/2026 20,300 -0.5 (-2.4%) 700 14.22 0 0 20,800 23,900 17,700
03/04/2026 20,800 -0.2 (-0.95%) 5,802 120.68 0 0 21,000 24,100 17,900
02/04/2026 21,000 -0.1 (-0.47%) 1,502 31.59 0 0 21,100 24,200 18,000
01/04/2026 21,100 0.3 (1.44%) 11,400 240.8 0 0 20,800 23,900 17,700
31/03/2026 20,800 -0.3 (-1.42%) 600 12.48 0 0 21,100 24,200 18,000
30/03/2026 21,200 0.3 (1.44%) 20,500 433.49 0 0 20,900 24,000 17,800

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