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
25/09/2026 12,500 0 (0%) 5,100 63.75 0 0 12,500 13,700 11,300
24/09/2026 12,500 0 (0%) 1,302 16.28 0 0 12,500 13,700 11,300
23/09/2026 12,500 0.3 (2.46%) 200 2.51 0 0 12,200 13,400 11,000
22/09/2026 12,200 0 (0%) 44 0.54 0 0 12,200 13,400 11,000
21/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/09/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
17/09/2026 12,200 -0.2 (-1.61%) 3,044 37.37 0 0 12,400 13,600 11,200
16/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/09/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
14/09/2026 12,400 0.2 (1.64%) 103 1.28 0 0 12,200 13,400 11,000
11/09/2026 12,200 0.1 (0.83%) 200 2.44 0 0 12,100 13,300 10,900
10/09/2026 12,100 -0.3 (-2.42%) 1,000 12.1 0 0 12,400 13,600 11,200
09/09/2026 12,400 0 (0%) 647 7.72 0 0 12,400 13,600 11,200
08/09/2026 12,400 0.1 (0.81%) 3,800 47.29 0 0 12,300 13,500 11,100
07/09/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
04/09/2026 12,300 -0.1 (-0.81%) 2,200 27.06 0 0 12,400 13,600 11,200
03/09/2026 12,400 0.2 (1.64%) 3,200 39.68 0 0 12,200 13,400 11,000
28/08/2026 12,200 0.1 (0.83%) 1,000 12.2 0 0 12,100 13,300 10,900
27/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
26/08/2026 12,100 0 (0%) 2,000 24.2 0 0 12,100 13,300 10,900
25/08/2026 12,100 -0.2 (-1.63%) 4,000 50 0 0 12,300 13,500 11,100
24/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/08/2026 12,300 0 (0%) 1,000 12.3 0 0 12,300 13,500 11,100
20/08/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,600 11,200
19/08/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
18/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
17/08/2026 12,400 0.1 (0.81%) 2,300 28.3 0 0 12,300 13,500 11,100
14/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/08/2026 12,300 0 (0%) 1,500 18.45 0 0 12,300 13,500 11,100
10/08/2026 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
07/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/08/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
31/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/07/2026 12,300 0.3 (2.5%) 100 1.23 0 0 12,000 13,200 10,800
29/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/07/2026 12,000 0.1 (0.84%) 2,500 30 0 0 11,900 13,000 10,800
27/07/2026 11,900 -0.3 (-2.46%) 200 2.38 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
16/07/2026 12,200 0.2 (1.67%) 2,710 33.04 0 0 12,000 13,200 10,800
15/07/2026 12,000 0 (0%) 700 8.46 0 0 12,000 13,200 10,800
14/07/2026 12,000 0 (0%) 21 0.25 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.4 (-3.23%) 3,020 36.34 0 0 12,400 13,600 11,200
10/07/2026 12,400 0 (0%) 16 0.2 0 0 12,400 13,600 11,200
09/07/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
08/07/2026 12,400 0 (0%) 3,600 43.34 0 0 12,400 13,600 11,200
07/07/2026 12,400 0.2 (1.64%) 4,400 54.86 0 0 12,200 13,400 11,000
06/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/07/2026 12,200 0 (0%) 2,000 24.4 0 0 12,200 13,400 11,000
01/07/2026 12,200 0 (0%) 1,123 13.74 0 0 12,200 13,400 11,000
30/06/2026 12,200 -0.2 (-1.61%) 500 6.12 0 0 12,400 13,600 11,200
29/06/2026 12,400 -0.1 (-0.8%) 1,000 12.4 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 91 1.07 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 2 0.03 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 101 1.26 0 0 12,500 13,700 11,300
19/06/2026 12,500 -0.3 (-2.34%) 2,700 33.75 0 0 12,800 14,000 11,600
18/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
17/06/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,000 11,600
16/06/2026 12,800 0.6 (4.92%) 1,000 12.8 0 0 12,200 13,400 11,000
15/06/2026 12,200 0 (0%) 4,403 53.72 0 0 12,200 13,400 11,000
12/06/2026 12,200 0.2 (1.67%) 5,200 62.47 0 0 12,000 13,200 10,800
11/06/2026 12,000 0.2 (1.69%) 500 6 0 0 11,800 12,900 10,700
10/06/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/06/2026 11,800 -0.8 (-6.35%) 31,900 379.92 0 0 12,600 13,800 11,400
08/06/2026 12,600 0 (0%) 7,600 91.11 0 0 12,600 13,800 11,400
05/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/06/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
28/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/05/2026 12,600 0 (0%) 3,000 37.8 0 0 12,600 13,800 11,400
26/05/2026 12,600 0.2 (1.61%) 100 1.26 0 0 12,400 13,600 11,200
25/05/2026 12,400 -0.1 (-0.8%) 1,026 12.74 0 0 12,500 13,700 11,300
22/05/2026 12,500 0 (0%) 5,100 64.25 0 0 12,500 13,700 11,300
21/05/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/05/2026 12,500 0 (0%) 4,800 60.3 0 0 12,500 13,700 11,300
19/05/2026 12,500 -0.1 (-0.79%) 900 11.25 0 0 12,600 13,800 11,400
18/05/2026 12,600 0.2 (1.61%) 5,226 65.83 0 0 12,400 13,600 11,200
15/05/2026 12,400 0.1 (0.81%) 2,000 24.8 0 0 12,300 13,500 11,100
14/05/2026 12,300 0 (0%) 1,600 19.68 0 0 12,300 13,500 11,100
13/05/2026 12,300 0 (0%) 8,300 102.09 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.1 (-0.81%) 6,000 73.8 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,301 163.61 0 0 12,300 13,500 11,100
08/05/2026 12,300 -0.1 (-0.81%) 1,620 19.47 0 0 12,400 13,600 11,200
07/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/05/2026 12,400 0 (0%) 1,200 14.45 0 0 12,400 13,600 11,200
05/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/05/2026 12,400 0 (0%) 5,000 62 0 0 12,400 13,600 11,200
29/04/2026 12,400 -0.5 (-3.88%) 20,400 245.05 0 0 12,900 14,100 11,700
28/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/04/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 13,600 11,200
23/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
22/04/2026 12,400 0 (0%) 5,500 68.2 0 0 12,400 13,600 11,200
21/04/2026 12,400 0.6 (5.08%) 100 1.24 0 0 11,800 12,900 10,700
20/04/2026 11,800 -0.6 (-4.84%) 1,000 11.8 0 0 12,400 13,600 11,200
17/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/04/2026 12,400 0.4 (3.33%) 2,100 25.24 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
14/04/2026 12,000 -0.2 (-1.64%) 1,000 12 0 0 12,200 13,400 11,000
13/04/2026 12,200 -0.5 (-3.94%) 1,600 19.52 0 0 12,700 13,900 11,500
10/04/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
09/04/2026 12,700 0.6 (4.96%) 104 1.32 0 0 12,100 13,300 10,900
08/04/2026 12,100 0 (0%) 1,600 19.36 0 0 12,100 13,300 10,900
07/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 51 0.59 0 0 12,100 13,300 10,900
03/04/2026 12,100 -0.3 (-2.42%) 4,300 52.43 0 0 12,400 13,600 11,200
02/04/2026 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 13,700 11,300
01/04/2026 12,500 -0.5 (-3.85%) 100 1.25 0 0 13,000 14,300 11,700
31/03/2026 13,000 0.6 (4.84%) 300 3.8 0 0 12,400 13,600 11,200
30/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/03/2026 12,400 0.5 (4.2%) 800 9.36 0 0 11,900 13,000 10,800

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