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
01/10/2026 7,200 -0.1 (-1.37%) 300 2.13 0 0 7,300 8,000 6,600
30/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/09/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
28/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/09/2026 7,300 0 (0%) 300 2.19 0 0 7,300 8,000 6,600
24/09/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
23/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/09/2026 7,300 -0.2 (-2.67%) 201 1.46 0 0 7,500 8,200 6,800
17/09/2026 7,500 0.4 (5.63%) 100 0.75 0 0 7,100 7,800 6,400
16/09/2026 7,100 -0.1 (-1.39%) 117 0.83 0 0 7,200 7,900 6,500
15/09/2026 7,200 -0.1 (-1.37%) 600 4.32 0 0 7,300 8,000 6,600
14/09/2026 7,300 -0.2 (-2.67%) 100 0.73 0 0 7,500 8,200 6,800
11/09/2026 7,500 0.4 (5.63%) 500 3.66 0 0 7,100 7,800 6,400
10/09/2026 7,100 -0.1 (-1.39%) 14,600 103.16 0 0 7,200 7,900 6,500
09/09/2026 7,200 -0.3 (-4%) 1,210 8.67 0 0 7,500 8,200 6,800
08/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 7,900 6,500
07/09/2026 7,200 0 (0%) 8,100 58.33 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 300 2.13 0 0 7,200 7,900 6,500
03/09/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
28/08/2026 7,200 -0.4 (-5.26%) 300 2.13 0 0 7,600 8,300 6,900
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
26/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
25/08/2026 7,600 0 (0%) 60 0.46 0 0 7,600 8,300 6,900
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/08/2026 7,600 0.3 (4.11%) 1,140 7.66 0 0 7,300 8,000 6,600
19/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/08/2026 7,300 -0.3 (-3.95%) 700 5.06 0 0 7,600 8,300 6,900
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/08/2026 7,600 0.4 (5.56%) 100 0.76 0 0 7,200 7,900 6,500
13/08/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 2,200 15.84 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.2 (-2.7%) 100 0.72 0 0 7,400 8,100 6,700
10/08/2026 7,400 -0.1 (-1.33%) 2,100 14.96 0 0 7,500 8,200 6,800
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/08/2026 7,500 0.2 (2.74%) 900 6.59 0 0 7,300 8,000 6,600
05/08/2026 7,300 -0.1 (-1.35%) 2,600 18.73 0 0 7,400 8,100 6,700
04/08/2026 7,400 0 (0%) 400 2.96 0 0 7,400 8,100 6,700
03/08/2026 7,400 0 (0%) 200 1.46 0 0 7,400 8,100 6,700
31/07/2026 7,400 0 (0%) 121 0.9 0 0 7,400 8,100 6,700
30/07/2026 7,400 0 (0%) 800 5.78 0 0 7,400 8,100 6,700
29/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.2 (2.78%) 5,031 35.99 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 7,200 51.9 0 0 7,500 8,200 6,800
24/07/2026 7,500 0 (0%) 101 0.76 0 0 7,500 8,200 6,800
23/07/2026 7,500 -0.1 (-1.32%) 10,300 78.63 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
21/07/2026 7,600 0.1 (1.33%) 14,225 108.12 0 0 7,500 8,200 6,800
20/07/2026 7,500 0 (0%) 303 2.27 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 30 0.23 0 0 7,500 8,200 6,800
16/07/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,300 6,900
14/07/2026 7,600 0.1 (1.33%) 316 2.37 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/07/2026 7,500 0 (0%) 107 0.8 0 0 7,500 8,200 6,800
09/07/2026 7,500 -0.1 (-1.32%) 104 0.78 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 223 1.69 0 0 7,600 8,300 6,900
07/07/2026 7,600 -0.4 (-5%) 1,999 15.24 0 0 8,000 8,800 7,200
06/07/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0 (0%) 59 0.46 0 0 7,800 8,500 7,100
01/07/2026 7,800 0 (0%) 15 0.11 0 0 7,800 8,500 7,100
30/06/2026 7,800 0.2 (2.63%) 700 5.4 0 0 7,600 8,300 6,900
29/06/2026 7,600 -0.1 (-1.3%) 900 6.89 0 0 7,700 8,400 7,000
26/06/2026 7,700 0.1 (1.32%) 19,700 149.84 0 0 7,600 8,300 6,900
25/06/2026 7,600 0.1 (1.33%) 300 2.25 0 0 7,500 8,200 6,800
24/06/2026 7,500 0 (0%) 49 0.37 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 102 0.77 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
19/06/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
18/06/2026 7,600 0 (0%) 1,317 10.01 0 0 7,600 8,300 6,900
17/06/2026 7,600 0.1 (1.33%) 2,000 15.15 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
15/06/2026 7,500 0 (0%) 213 1.6 0 0 7,500 8,200 6,800
12/06/2026 7,500 0 (0%) 3,600 27.01 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 1,200 8.9 0 0 7,500 8,200 6,800
10/06/2026 7,500 0.1 (1.35%) 1,158 8.67 0 0 7,400 8,100 6,700
09/06/2026 7,400 -0.1 (-1.33%) 3,029 22.03 0 0 7,500 8,200 6,800
08/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,300 6,900
03/06/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
02/06/2026 7,600 0 (0%) 2,203 16.75 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 501 3.81 0 0 7,600 8,300 6,900
29/05/2026 7,600 0 (0%) 2,400 18.22 0 0 7,600 8,300 6,900
28/05/2026 7,600 0.1 (1.33%) 1,501 11.41 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 120 0.9 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 66 0.47 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 1,864 13.97 0 0 7,600 8,300 6,900
19/05/2026 7,600 -0.1 (-1.3%) 1,001 7.62 0 0 7,700 8,400 7,000
18/05/2026 7,700 0 (0%) 39 0.27 0 0 7,700 8,400 7,000
15/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/05/2026 7,700 0.1 (1.32%) 121 0.93 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 10 0.07 0 0 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 1,800 13.76 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 3,317 25.35 0 0 7,600 8,300 6,900
08/05/2026 7,600 0.1 (1.33%) 2,000 15.01 0 0 7,500 8,200 6,800
07/05/2026 7,500 0.1 (1.35%) 7,321 54.03 0 0 7,400 8,100 6,700
06/05/2026 7,400 0 (0%) 206 1.52 0 0 7,400 8,100 6,700
05/05/2026 7,400 -0.1 (-1.33%) 600 4.44 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 126 0.95 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/04/2026 7,500 0 (0%) 2,000 14.81 0 0 7,500 8,200 6,800
24/04/2026 7,500 0 (0%) 548 4.08 0 0 7,500 8,200 6,800
23/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.1 (1.35%) 300 2.23 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 16,660 121.54 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.2 (-2.63%) 9,400 69.8 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 900 6.8 0 0 7,600 8,300 6,900
16/04/2026 7,600 0.1 (1.33%) 4,300 32.17 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.1 (-1.32%) 2,000 15.01 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 3,010 22.59 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
10/04/2026 7,600 -0.1 (-1.3%) 809 6.11 0 0 7,700 8,400 7,000
09/04/2026 7,700 0 (0%) 13,509 100.75 0 0 7,700 8,400 7,000
08/04/2026 7,700 0.1 (1.32%) 17,600 133.32 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.1 (1.33%) 3,009 22.59 0 0 7,500 8,200 6,800
06/04/2026 7,500 -0.2 (-2.6%) 1,200 9 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,300 17.49 0 0 7,700 8,400 7,000
02/04/2026 7,700 -0.1 (-1.28%) 2,131 16.22 0 0 7,800 8,500 7,100
01/04/2026 7,800 0 (0%) 506 3.91 0 0 7,800 8,500 7,100

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