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 19,800 1 (5.32%) 100 1.98 0 0 18,800 21,600 16,000
30/09/2026 20,400 0 (0%) 700 14.28 0 0 20,400 23,400 17,400
29/09/2026 21,000 0.7 (3.45%) 1,743 35.53 0 0 20,300 23,300 17,300
28/09/2026 20,000 1 (5.26%) 601 12.17 0 0 19,000 21,800 16,200
25/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/09/2026 19,000 0.5 (2.7%) 1,200 22.8 0 0 18,500 21,200 15,800
23/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/09/2026 18,500 -1.2 (-6.09%) 1,001 18.52 0 0 19,700 22,600 16,800
15/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/09/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/09/2026 19,700 0 (0%) 2 0.04 0 0 19,700 22,600 16,800
28/08/2026 19,700 0 (0%) 4 0.08 0 0 19,700 22,600 16,800
27/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/08/2026 19,700 0 (0%) 17 0.34 0 0 19,700 22,600 16,800
18/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
17/08/2026 19,700 0 (0%) 10 0.2 0 0 19,700 22,600 16,800
14/08/2026 19,700 0 (0%) 3 0.06 0 0 19,700 22,600 16,800
13/08/2026 19,700 0 (0%) 10 0.18 0 0 19,700 22,600 16,800
12/08/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/08/2026 19,600 0.1 (0.51%) 308 6.06 0 0 19,500 22,400 16,600
10/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/08/2026 19,500 0 (0%) 5 0.1 0 0 19,500 22,400 16,600
04/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/07/2026 19,500 0 (0%) 3 0.06 0 0 19,500 22,400 16,600
30/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/07/2026 19,500 0 (0%) 6 0.12 0 0 19,500 22,400 16,600
28/07/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
27/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/07/2026 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
22/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/07/2026 19,500 0 (0%) 91 1.8 0 0 19,500 22,400 16,600
17/07/2026 19,500 0 (0%) 103 2.01 0 0 19,500 22,400 16,600
16/07/2026 19,500 -0.5 (-2.5%) 400 7.8 0 0 20,000 23,000 17,000
15/07/2026 20,000 -0.1 (-0.5%) 200 4 0 0 20,100 23,100 17,100
14/07/2026 20,100 2 (11.05%) 100 2.01 0 0 18,100 20,800 15,400
13/07/2026 18,100 -1.9 (-9.5%) 105 1.91 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 104 2.08 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 501 10.02 0 0 20,000 23,000 17,000
02/07/2026 20,000 0.4 (2.04%) 604 12.09 0 0 19,600 22,500 16,700
01/07/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
30/06/2026 19,600 0 (0%) 1,002 19.64 0 0 19,600 22,500 16,700
29/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/06/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
22/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/06/2026 19,600 0 (0%) 0 0 6,649 119.68 19,600 22,500 16,700
18/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/06/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
16/06/2026 19,600 0 (0%) 100 1.96 0 0 19,600 22,500 16,700
15/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/06/2026 19,600 -0.3 (-1.51%) 201 3.94 0 0 19,900 22,800 17,000
11/06/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
10/06/2026 19,900 -0.5 (-2.45%) 200 3.98 0 0 20,400 23,400 17,400
09/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/06/2026 20,400 0 (0%) 5 0.1 0 0 20,400 23,400 17,400
05/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/06/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
03/06/2026 20,400 0.8 (4.08%) 100 2.04 0 0 19,600 22,500 16,700
02/06/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
01/06/2026 19,600 0 (0%) 1,800 35.28 0 0 19,600 22,500 16,700
29/05/2026 19,600 -0.1 (-0.51%) 500 9.8 0 0 19,700 22,600 16,800
28/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/05/2026 19,700 0.1 (0.51%) 100 1.97 0 0 19,600 22,500 16,700
26/05/2026 19,600 0 (0%) 8 0.16 0 0 19,600 22,500 16,700
25/05/2026 19,600 -0.1 (-0.51%) 100 1.96 0 0 19,700 22,600 16,800
22/05/2026 20,100 0.9 (4.69%) 401 7.89 0 0 19,200 22,000 16,400
21/05/2026 19,200 -0.3 (-1.54%) 600 11.53 0 0 19,500 22,400 16,600
20/05/2026 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
19/05/2026 19,500 0.1 (0.52%) 200 3.9 0 0 19,400 22,300 16,500
18/05/2026 19,400 -0.6 (-3%) 100 1.94 0 0 20,000 23,000 17,000
15/05/2026 20,000 0 (0%) 304 6.09 0 0 20,000 23,000 17,000
14/05/2026 20,000 0.3 (1.52%) 2,100 41.98 0 0 19,700 22,600 16,800
13/05/2026 19,700 0 (0%) 300 5.91 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 7 0.16 0 0 19,700 22,600 16,800
11/05/2026 19,700 0 (0%) 4 0.08 0 0 19,700 22,600 16,800
08/05/2026 19,500 -0.2 (-1.02%) 1,000 19.67 0 0 19,700 22,600 16,800
07/05/2026 19,700 0 (0%) 2 0.05 0 0 19,700 22,600 16,800
06/05/2026 19,500 -0.5 (-2.5%) 611 12.07 0 0 20,000 23,000 17,000
05/05/2026 20,000 0.1 (0.5%) 205 4.11 0 0 19,900 22,800 17,000
04/05/2026 19,900 0 (0%) 15 0.34 0 0 19,900 22,800 17,000
29/04/2026 19,800 0.1 (0.51%) 1,102 21.94 0 0 19,700 22,600 16,800
28/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,500 -0.7 (-3.47%) 1,200 23.6 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/04/2026 20,200 0 (0%) 2 0.05 0 0 20,200 23,200 17,200
15/04/2026 20,300 0.3 (1.5%) 1,601 32.38 0 0 20,000 23,000 17,000
14/04/2026 20,000 -0.5 (-2.44%) 1,500 30 0 0 20,500 23,500 17,500
13/04/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 366 7.5 0 0 20,500 23,500 17,500
09/04/2026 20,500 -2.1 (-9.29%) 2,100 43.05 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 2.1 (10.24%) 100 2.26 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0.2 (0.99%) 2,500 51.15 0 0 20,300 23,300 17,300
02/04/2026 20,300 0 (0%) 100 2.03 0 0 20,300 23,300 17,300
01/04/2026 20,000 -0.2 (-0.99%) 301 6.12 0 0 20,200 23,200 17,200

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