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 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/09/2026 13,000 -0.95 (-6.81%) 4,000 52.6 0 0 13,950 14,900 13,000
28/09/2026 13,950 -1 (-6.69%) 2,400 33.51 0 0 14,950 15,950 13,950
25/09/2026 14,950 0.45 (3.1%) 100 1.5 0 0 14,500 15,500 13,500
24/09/2026 14,500 0.5 (3.57%) 5,000 72.5 0 0 14,000 14,950 13,050
23/09/2026 14,000 0.6 (4.48%) 200 2.8 0 0 13,400 14,300 12,500
22/09/2026 13,400 0.05 (0.37%) 200 2.68 0 0 13,350 14,250 12,450
21/09/2026 13,350 -0.65 (-4.64%) 100 1.34 0 0 14,000 14,950 13,050
18/09/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
17/09/2026 14,000 -0.75 (-5.08%) 800 11.36 0 0 14,750 15,750 13,750
16/09/2026 14,750 0.95 (6.88%) 4,300 63.37 0 0 13,800 14,750 12,850
15/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
11/09/2026 13,800 0 (0%) 600 8.28 0 0 13,800 14,750 12,850
10/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
08/09/2026 13,800 -0.2 (-1.43%) 1,300 18.03 0 0 14,000 14,950 13,050
07/09/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
04/09/2026 14,000 -0.8 (-5.41%) 200 2.81 0 0 14,800 15,800 13,800
03/09/2026 14,800 -1 (-6.33%) 1,000 14.71 0 0 15,800 16,900 14,700
28/08/2026 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
27/08/2026 15,800 0.7 (4.64%) 200 3.16 0 0 15,100 16,150 14,050
26/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
25/08/2026 15,900 0 (0%) 2,000 31.8 0 0 15,900 17,000 14,800
24/08/2026 15,900 0.9 (6%) 2,000 31.8 0 0 15,000 16,050 13,950
21/08/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
20/08/2026 15,000 -1 (-6.25%) 500 7.5 0 0 16,000 17,100 14,900
19/08/2026 16,000 -0.1 (-0.62%) 5,000 80 0 0 16,100 17,200 15,000
18/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
17/08/2026 16,100 0 (0%) 200 3.23 0 0 16,100 17,200 15,000
14/08/2026 16,100 0 (0%) 300 4.83 0 0 16,100 17,200 15,000
13/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
12/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
11/08/2026 16,100 0 (0%) 2,400 38.64 0 0 16,100 17,200 15,000
10/08/2026 16,100 1 (6.62%) 500 8.04 0 0 15,100 16,150 14,050
07/08/2026 15,100 0 (0%) 100 1.51 0 0 15,100 16,150 14,050
06/08/2026 15,100 0.55 (3.78%) 200 3.02 0 0 14,550 15,550 13,550
05/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
04/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
03/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
31/07/2026 14,550 -0.45 (-3%) 300 4.37 0 0 15,000 16,050 13,950
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
29/07/2026 15,000 0.75 (5.26%) 500 7.4 0 0 14,250 15,200 13,300
28/07/2026 14,250 -0.65 (-4.36%) 100 1.43 0 0 14,900 15,900 13,900
27/07/2026 14,900 0 (0%) 100 1.49 0 0 14,900 15,900 13,900
24/07/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,050 13,950
23/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
22/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
21/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
20/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
16/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
15/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/07/2026 15,000 0.5 (3.45%) 400 5.8 0 0 14,500 15,500 13,500
13/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
10/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
09/07/2026 14,500 0 (0%) 200 2.91 0 0 14,500 15,500 13,500
08/07/2026 14,500 -0.4 (-2.68%) 200 2.94 0 0 14,900 15,900 13,900
07/07/2026 14,900 -0.1 (-0.67%) 200 2.98 0 0 15,000 16,050 13,950
06/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/07/2026 15,000 0 (0%) 200 3 0 0 15,000 16,050 13,950
02/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/06/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
29/06/2026 15,000 0.5 (3.45%) 700 10.5 0 0 14,500 15,500 13,500
26/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
25/06/2026 14,500 0 (0%) 400 5.8 0 0 14,500 15,500 13,500
24/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
23/06/2026 14,500 0 (0%) 2,000 29 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.5 (3.57%) 200 2.9 0 0 14,000 14,950 13,050
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
18/06/2026 14,000 -0.5 (-3.45%) 1,000 14.52 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
15/06/2026 14,500 -0.3 (-2.03%) 100 1.45 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 1,200 17.76 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 1,000 14.8 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 300 4.43 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0 (0%) 300 4.44 0 0 14,800 15,800 13,800
03/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
02/06/2026 14,800 -0.2 (-1.33%) 5,700 84.93 0 0 15,000 16,050 13,950
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
28/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
27/05/2026 15,700 -0.1 (-0.63%) 700 11.04 0 0 15,800 16,900 14,700
26/05/2026 15,800 0 (0%) 1,000 15.79 0 0 15,800 16,900 14,700
25/05/2026 15,800 0 (0%) 200 3.16 0 0 15,800 16,900 14,700
22/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
21/05/2026 15,800 -0.7 (-4.24%) 1,400 22.53 0 0 16,500 17,650 15,350
20/05/2026 16,500 -0.05 (-0.3%) 100 1.65 0 0 16,550 17,700 15,400
19/05/2026 16,550 -0.15 (-0.9%) 700 11.59 0 0 16,700 17,850 15,550
18/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
15/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
14/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/05/2026 16,700 -0.25 (-1.47%) 100 1.67 0 0 16,950 18,100 15,800
11/05/2026 16,950 1.05 (6.6%) 100 1.7 0 0 15,900 17,000 14,800
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/05/2026 15,900 0.2 (1.27%) 600 9.55 0 0 15,700 16,750 14,650
06/05/2026 15,700 0 (0%) 300 4.71 0 0 15,700 16,750 14,650
05/05/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
04/05/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 200 3.15 0 0 15,700 16,750 14,650
28/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
24/04/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
23/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
22/04/2026 15,700 -0.1 (-0.63%) 400 6.28 0 0 15,800 16,900 14,700
21/04/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/04/2026 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
16/04/2026 16,100 0 (0%) 400 6.44 0 0 16,100 17,200 15,000
15/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,200 15,000
14/04/2026 16,100 0 (0%) 2,000 32.95 0 0 16,100 17,200 15,000
13/04/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/04/2026 16,100 -0.05 (-0.31%) 3,000 46.6 0 0 16,150 17,250 15,050
09/04/2026 16,150 0.05 (0.31%) 100 1.62 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.05 (0.31%) 200 3.25 0 0 16,050 17,150 14,950
07/04/2026 16,050 0.05 (0.31%) 2,500 40.11 0 0 16,000 17,100 14,900
06/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
03/04/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 17,650 15,350
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
01/04/2026 16,500 0.05 (0.3%) 1,000 16.5 0 0 16,450 17,600 15,300
31/03/2026 16,450 0.25 (1.54%) 700 11.51 0 0 16,200 17,300 15,100
30/03/2026 16,200 0 (0%) 700 11.28 0 0 16,200 17,300 15,100

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