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 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/09/2026 5,400 0.7 (14.89%) 12,400 66.96 0 0 4,700 5,400 4,000
28/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/09/2026 4,700 0.1 (2.17%) 300 1.4 0 0 4,600 5,200 4,000
24/09/2026 4,600 0.3 (6.98%) 1,000 4.6 0 0 4,300 4,900 3,700
23/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
21/09/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/09/2026 4,300 -0.5 (-10.42%) 101 0.44 0 0 4,800 5,500 4,100
17/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/09/2026 4,400 0 (0%) 3,500 16.72 0 0 4,400 5,000 3,800
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/09/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/09/2026 4,400 -0.5 (-10.2%) 100 0.44 0 0 4,900 5,600 4,200
03/09/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
28/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/08/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/08/2026 4,400 -0.2 (-4.35%) 200 0.88 0 0 4,600 5,200 4,000
25/08/2026 4,600 -0.5 (-9.8%) 100 0.46 0 0 5,100 5,800 4,400
24/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/08/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
12/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/08/2026 5,700 0 (0%) 500 2.89 0 0 5,700 6,500 4,900
06/08/2026 5,700 0.6 (11.76%) 300 1.71 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/08/2026 5,400 0 (0%) 200 1.01 0 0 5,400 6,200 4,600
03/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/07/2026 5,300 0.1 (1.92%) 200 1.08 0 0 5,200 5,900 4,500
30/07/2026 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
29/07/2026 4,700 0.6 (14.63%) 400 1.82 0 0 4,100 4,700 3,500
28/07/2026 4,100 -0.5 (-10.87%) 3,000 12.31 0 0 4,600 5,200 4,000
27/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2026 4,600 -0.8 (-14.81%) 3,000 13.81 0 0 5,400 6,200 4,600
21/07/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
20/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
17/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
15/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/07/2026 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 -0.1 (-1.85%) 400 2.12 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/07/2026 5,400 0.7 (14.89%) 1,300 7.02 0 0 4,700 5,400 4,000
07/07/2026 4,700 -0.4 (-7.84%) 200 0.94 0 0 5,100 5,800 4,400
06/07/2026 5,100 -0.4 (-7.27%) 200 1.02 0 0 5,500 6,300 4,700
03/07/2026 5,500 0.1 (1.85%) 1,200 6.6 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 (0%) 0 0 0 0 5,400 6,200 4,600
30/06/2026 5,400 -0.6 (-10%) 100 0.54 0 0 6,000 6,900 5,100
29/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
23/06/2026 5,400 0.1 (1.89%) 6,600 35.64 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 700 3.71 0 0 5,300 6,000 4,600
19/06/2026 5,300 -0.1 (-1.85%) 2,300 12.2 0 0 5,400 6,200 4,600
18/06/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/06/2026 5,400 0 (0%) 7,000 37.84 0 0 5,400 6,200 4,600
16/06/2026 5,500 -0.3 (-5.17%) 32,500 176.31 0 0 5,800 6,600 5,000
15/06/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
12/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/06/2026 5,200 -0.1 (-1.89%) 700 3.64 0 0 5,300 6,000 4,600
09/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/06/2026 5,200 -0.2 (-3.7%) 50,000 265.19 0 0 5,400 6,200 4,600
02/06/2026 5,400 -0.5 (-8.47%) 200 1.08 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 (0%) 0 0 0 0 5,900 6,700 5,100
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/05/2026 5,900 0.3 (5.36%) 200 1.17 0 0 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,800 -0.1 (-1.69%) 200 1.12 0 0 5,900 6,700 5,100
19/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/05/2026 5,900 -0.2 (-3.28%) 100 0.59 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 10 0.05 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 6,100 0.5 (8.93%) 300 1.83 0 0 5,600 6,400 4,800
07/05/2026 5,600 0 (0%) 12 0.06 0 0 5,600 6,400 4,800
06/05/2026 5,600 0 (0%) 2 0.01 0 0 5,600 6,400 4,800
05/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/05/2026 5,600 0 (0%) 14 0.07 0 0 5,600 6,400 4,800
29/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/04/2026 5,700 0 (0%) 10,000 55.96 0 0 5,700 6,500 4,900
24/04/2026 5,700 -0.3 (-5%) 500 2.85 0 0 6,000 6,900 5,100
23/04/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
22/04/2026 5,700 0 (0%) 3,000 17.1 0 0 5,700 6,500 4,900
21/04/2026 5,700 0 (0%) 5,000 28.5 0 0 5,700 6,500 4,900
20/04/2026 5,700 0 (0%) 14,000 79.8 0 0 5,700 6,500 4,900
17/04/2026 5,700 0 (0%) 32,100 182.97 0 0 5,700 6,500 4,900
16/04/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
15/04/2026 5,700 0.4 (7.55%) 1,600 9.12 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,300 -0.3 (-5.36%) 9,300 49.29 0 0 5,600 6,400 4,800
09/04/2026 5,400 -0.2 (-3.57%) 401 2.23 0 0 5,600 6,400 4,800
08/04/2026 5,700 0.4 (7.55%) 2,300 12.89 0 0 5,300 6,000 4,600
07/04/2026 5,300 -0.3 (-5.36%) 400 2.12 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.1 (1.82%) 300 1.68 0 0 5,500 6,300 4,700
01/04/2026 5,500 0.1 (1.85%) 8,900 48.95 0 0 5,400 6,200 4,600
31/03/2026 5,400 0.1 (1.89%) 10,800 58.12 0 0 5,300 6,000 4,600
30/03/2026 5,300 -0.2 (-3.64%) 8,599 45.53 0 0 5,500 6,300 4,700

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