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
28/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/09/2026 10,000 0 (0%) 1,900 19 0 0 10,000 11,500 8,500
11/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 0 (0%) 62 0.62 0 0 10,000 11,500 8,500
03/09/2026 10,000 -0.3 (-2.91%) 600 6 0 0 10,300 11,800 8,800
28/08/2026 10,300 0.1 (0.98%) 2,400 24.72 0 0 10,200 11,700 8,700
27/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/08/2026 10,200 -0.5 (-4.67%) 404 4.12 0 0 10,700 12,300 9,100
24/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/08/2026 10,700 0 (0%) 4 0.04 0 0 10,700 12,300 9,100
18/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/08/2026 10,700 0.8 (8.08%) 112 1.19 0 0 9,900 11,300 8,500
11/08/2026 9,900 0 (0%) 20 0.2 0 0 9,900 11,300 8,500
10/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
24/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/07/2026 10,700 -0.3 (-2.73%) 300 3.21 0 0 11,000 12,600 9,400
20/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/07/2026 11,000 0 (0%) 108 1.19 0 0 11,000 12,600 9,400
16/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,900 8,900
09/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/07/2026 10,500 0.1 (0.96%) 400 4.17 0 0 10,400 11,900 8,900
03/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/07/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
01/07/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/06/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,900 8,900
16/06/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
15/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/06/2026 10,400 0 (0%) 20 0.24 0 0 10,400 11,900 8,900
10/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/06/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
01/06/2026 10,400 0 (0%) 300 3.12 0 0 10,400 11,900 8,900
29/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
22/05/2026 10,400 0 (0%) 50 0.48 0 0 10,400 11,900 8,900
21/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
18/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
15/05/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
14/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/05/2026 10,400 0.1 (0.97%) 2,700 28.08 0 0 10,300 11,800 8,800
12/05/2026 10,300 0.1 (0.98%) 2,000 20.6 0 0 10,200 11,700 8,700
11/05/2026 10,200 -0.1 (-0.97%) 1,000 10.2 0 0 10,300 11,800 8,800
08/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
07/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/05/2026 10,300 -0.1 (-0.96%) 101 1.04 0 0 10,400 11,900 8,900
05/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/05/2026 10,400 0 (0%) 2 0.02 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/04/2026 10,400 1.3 (14.29%) 1,002 10.42 0 0 9,100 10,400 7,800
24/04/2026 9,100 -1.5 (-14.15%) 100 0.91 0 0 10,600 12,100 9,100
23/04/2026 10,600 -1.7 (-13.82%) 100 1.06 0 0 12,300 14,100 10,500
22/04/2026 13,600 1.7 (14.29%) 200 2.46 0 0 11,900 13,600 10,200
21/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
20/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
17/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
15/04/2026 10,300 -1.6 (-13.45%) 1,000 10.3 0 0 11,900 13,600 10,200
14/04/2026 11,900 1.5 (14.42%) 100 1.19 0 0 10,400 11,900 8,900
13/04/2026 10,400 0.1 (0.97%) 1,000 10.4 0 0 10,300 11,800 8,800
10/04/2026 10,300 -0.1 (-0.96%) 3,700 38.11 0 0 10,400 11,900 8,900
09/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/04/2026 10,400 0.2 (1.96%) 3,200 33.28 0 0 10,200 11,700 8,700
07/04/2026 10,200 -0.2 (-1.92%) 5,300 54.06 0 0 10,400 11,900 8,900
06/04/2026 10,400 0.1 (0.97%) 3,700 38.48 0 0 10,300 11,800 8,800
03/04/2026 10,400 0.1 (0.97%) 8,800 90.66 0 0 10,300 11,800 8,800
02/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/04/2026 10,300 0 (0%) 3,000 30.9 0 0 10,300 11,800 8,800
31/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/03/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800

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