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 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
29/09/2026 5,600 -0.5 (-8.2%) 210 1.18 0 0 6,100 6,700 5,500
28/09/2026 6,100 -0.1 (-1.61%) 124 0.76 0 0 6,200 6,800 5,600
25/09/2026 6,200 0 (0%) 3 0.02 0 0 6,200 6,800 5,600
24/09/2026 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
23/09/2026 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
22/09/2026 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
21/09/2026 6,200 0 (0%) 12 0.08 0 0 6,200 6,800 5,600
18/09/2026 6,200 0 (0%) 102 0.63 0 0 6,200 6,800 5,600
17/09/2026 6,700 0.1 (1.52%) 2,518 16.82 0 0 6,600 7,200 6,000
16/09/2026 6,600 0 (0%) 2,301 15.2 0 0 6,600 7,200 6,000
15/09/2026 6,600 0.6 (10%) 1,029 6.79 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/09/2026 6,000 -0.5 (-7.69%) 533 3.38 0 0 6,500 7,100 5,900
10/09/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
09/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/09/2026 6,500 0.5 (8.33%) 367 2.36 0 0 6,000 6,600 5,400
07/09/2026 6,000 0.5 (9.09%) 200 1.2 0 0 5,500 6,000 5,000
04/09/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,300 5,300
03/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
28/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/08/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,300 5,300
25/08/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,300 5,300
24/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/08/2026 5,800 0 (0%) 800 4.56 0 0 5,800 6,300 5,300
20/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
19/08/2026 5,800 0.2 (3.57%) 101 0.59 0 0 5,600 6,100 5,100
18/08/2026 5,600 0 (0%) 500 2.8 0 0 5,600 6,100 5,100
17/08/2026 5,600 0.1 (1.82%) 500 2.8 0 0 5,500 6,000 5,000
14/08/2026 5,500 0 (0%) 800 4.4 0 0 5,500 6,000 5,000
13/08/2026 5,500 0 (0%) 200 1.11 0 0 5,500 6,000 5,000
12/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
11/08/2026 5,500 -0.1 (-1.79%) 1,002 5.51 0 0 5,600 6,100 5,100
10/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/08/2026 5,600 0 (0%) 257 1.41 0 0 5,600 6,100 5,100
06/08/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,100 5,100
05/08/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 6,800 5,600
04/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/08/2026 6,200 -0.6 (-8.82%) 600 3.72 0 0 6,800 7,400 6,200
31/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
30/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
20/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
16/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/07/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,400 6,200
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
07/07/2026 6,800 0.1 (1.49%) 3,409 23.18 0 0 6,700 7,300 6,100
06/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
30/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,300 6,100
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
18/06/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
17/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,300 6,100
16/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
04/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
01/06/2026 6,700 0 (0%) 112 0.75 0 0 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 5,200 34.84 0 0 6,700 7,300 6,100
28/05/2026 6,700 0 (0%) 16,000 107.2 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 8,000 53.6 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
25/05/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 20,900 140.03 0 0 6,700 7,300 6,100
20/05/2026 6,700 0 (0%) 14,801 99.17 0 0 6,700 7,300 6,100
19/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/05/2026 6,700 0 (0%) 1,700 11.39 0 0 6,700 7,300 6,100
15/05/2026 6,700 0 (0%) 13,800 92.46 0 0 6,700 7,300 6,100
14/05/2026 6,700 0 (0%) 301 2.02 0 0 6,700 7,300 6,100
13/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
12/05/2026 6,700 0 (0%) 15,419 103.27 0 0 6,700 7,300 6,100
11/05/2026 6,700 0 (0%) 15,600 104.55 0 0 6,700 7,300 6,100
08/05/2026 6,700 0 (0%) 3,100 20.77 0 0 6,700 7,300 6,100
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
06/05/2026 6,700 0.1 (1.52%) 19,100 127.97 0 0 6,600 7,200 6,000
05/05/2026 6,600 0 (0%) 5,100 33.66 0 0 6,600 7,200 6,000
04/05/2026 6,600 0.1 (1.54%) 11,100 73.26 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 13,600 88.4 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 5,000 32.5 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 1,001 6.51 0 0 6,500 7,100 5,900
21/04/2026 6,500 0.1 (1.56%) 7,600 49.4 0 0 6,400 7,000 5,800
20/04/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
17/04/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,000 5,800
16/04/2026 6,400 0.1 (1.59%) 12,519 80.11 0 0 6,300 6,900 5,700
15/04/2026 6,300 0 (0%) 14,910 94.13 0 0 6,300 6,900 5,700
14/04/2026 6,300 0.1 (1.61%) 16,000 100.8 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
09/04/2026 6,200 0 (0%) 21,800 135.17 0 0 6,200 6,800 5,600
08/04/2026 6,200 0 (0%) 10,065 62.4 0 0 6,200 6,800 5,600
07/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
06/04/2026 6,200 0.2 (3.33%) 83,104 513.24 0 0 6,000 6,600 5,400
03/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/04/2026 6,000 0 (0%) 900 5.4 0 0 6,000 6,600 5,400

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