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 7,500 0.2 (2.74%) 1,107 8.3 0 0 7,300 8,300 6,300
24/09/2026 7,300 -0.1 (-1.35%) 4,164 30.35 0 0 7,400 8,500 6,300
23/09/2026 7,400 0 (0%) 3,601 26.6 0 0 7,400 8,500 6,300
22/09/2026 7,400 -0.4 (-5.13%) 13,479 100.18 0 0 7,800 8,900 6,700
21/09/2026 7,800 0 (0%) 53 0.41 0 0 7,800 8,900 6,700
18/09/2026 7,700 0 (0%) 8,941 69.43 0 0 7,700 8,800 6,600
17/09/2026 7,900 -0.4 (-4.82%) 15,485 119.5 0 0 8,300 9,500 7,100
16/09/2026 8,200 0.7 (9.33%) 46,838 389.13 0 0 7,500 8,600 6,400
15/09/2026 7,800 0.6 (8.33%) 24,921 186.72 0 0 7,200 8,200 6,200
14/09/2026 7,200 0.2 (2.86%) 5,406 38.89 0 0 7,000 8,000 6,000
11/09/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
10/09/2026 7,000 -0.1 (-1.41%) 609 4.27 0 0 7,100 8,100 6,100
09/09/2026 7,100 0.3 (4.41%) 100 0.71 0 0 6,800 7,800 5,800
08/09/2026 7,000 -0.1 (-1.41%) 3,500 23.84 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 2,501 17.76 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 626 4.44 0 0 7,100 8,100 6,100
03/09/2026 7,100 0 (0%) 81 0.56 0 0 7,100 8,100 6,100
28/08/2026 7,100 0.1 (1.43%) 426 3.02 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 2,410 16.86 0 0 7,000 8,000 6,000
26/08/2026 7,100 0.1 (1.43%) 7,701 53.96 0 0 7,000 8,000 6,000
25/08/2026 7,000 -0.1 (-1.41%) 503 3.52 0 0 7,100 8,100 6,100
24/08/2026 7,200 0.3 (4.35%) 2,700 19.22 0 0 6,900 7,900 5,900
21/08/2026 7,000 0 (0%) 2,600 17.84 0 0 7,000 8,000 6,000
20/08/2026 7,000 0.1 (1.45%) 214 1.5 0 0 6,900 7,900 5,900
19/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
18/08/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
17/08/2026 6,900 -0.1 (-1.43%) 22,201 153.19 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
13/08/2026 7,000 -0.1 (-1.41%) 422 2.96 0 0 7,100 8,100 6,100
12/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/08/2026 7,100 0.2 (2.9%) 195 1.38 0 0 6,900 7,900 5,900
10/08/2026 6,900 -0.1 (-1.43%) 402 2.75 0 0 7,000 8,000 6,000
07/08/2026 7,000 0 (0%) 808 5.66 0 0 7,000 8,000 6,000
06/08/2026 7,100 -0.1 (-1.39%) 1,002 7.04 0 0 7,200 8,200 6,200
05/08/2026 7,100 -0.1 (-1.39%) 3,000 21.5 0 0 7,200 8,200 6,200
04/08/2026 7,100 -0.2 (-2.74%) 2,000 14.34 0 0 7,300 8,300 6,300
03/08/2026 7,300 -0.2 (-2.67%) 403 2.94 0 0 7,500 8,600 6,400
31/07/2026 7,400 0.1 (1.37%) 1,103 8.22 0 0 7,300 8,300 6,300
30/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/07/2026 7,200 0.2 (2.86%) 2,600 18.86 0 0 7,000 8,000 6,000
28/07/2026 7,000 -0.1 (-1.41%) 4,700 32.9 0 0 7,100 8,100 6,100
27/07/2026 7,100 0.1 (1.43%) 5,623 39.66 0 0 7,000 8,000 6,000
24/07/2026 7,000 -0.1 (-1.41%) 1,605 11.19 0 0 7,100 8,100 6,100
23/07/2026 7,000 0.5 (7.69%) 10,330 72.83 0 0 6,500 7,400 5,600
22/07/2026 6,500 -0.2 (-2.99%) 400 2.61 0 0 6,700 7,700 5,700
21/07/2026 6,700 0 (0%) 205 1.37 0 0 6,700 7,700 5,700
20/07/2026 6,700 0 (0%) 14 0.09 0 0 6,700 7,700 5,700
17/07/2026 6,700 0 (0%) 702 4.7 0 0 6,700 7,700 5,700
16/07/2026 6,700 0.3 (4.69%) 200 1.34 0 0 6,400 7,300 5,500
15/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 903 5.78 0 0 6,400 7,300 5,500
13/07/2026 6,600 -0.2 (-2.94%) 2,200 14.07 0 0 6,800 7,800 5,800
10/07/2026 6,800 0 (0%) 4,900 33.15 0 0 6,800 7,800 5,800
09/07/2026 6,800 0.1 (1.49%) 1,000 6.76 0 0 6,700 7,700 5,700
08/07/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
07/07/2026 6,700 0 (0%) 4,750 31.84 0 0 6,700 7,700 5,700
06/07/2026 6,700 -0.2 (-2.9%) 500 3.35 0 0 6,900 7,900 5,900
03/07/2026 6,900 0 (0%) 1,201 8.29 0 0 6,900 7,900 5,900
02/07/2026 6,900 0.2 (2.99%) 189 1.29 0 0 6,700 7,700 5,700
01/07/2026 6,700 0 (0%) 2,025 13.5 0 0 6,700 7,700 5,700
30/06/2026 6,700 0 (0%) 2,400 16.1 0 0 6,700 7,700 5,700
29/06/2026 6,600 -0.2 (-2.94%) 2,040 13.63 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 3,530 24. 0 0 6,800 7,800 5,800
25/06/2026 6,800 -0.1 (-1.45%) 6,500 44.15 0 0 6,900 7,900 5,900
24/06/2026 6,900 0 (0%) 461 3.16 0 0 6,900 7,900 5,900
23/06/2026 6,800 -0.2 (-2.86%) 4,120 28.4 0 0 7,000 8,000 6,000
22/06/2026 6,900 -0.1 (-1.43%) 1,008 7.02 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 2,010 14.07 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 255 1.8 0 0 7,000 8,000 6,000
17/06/2026 7,000 0 (0%) 140 0.98 0 0 7,000 8,000 6,000
16/06/2026 7,000 0 (0%) 2,300 16.1 0 0 7,000 8,000 6,000
15/06/2026 7,100 0 (0%) 5,200 36.39 0 0 7,100 8,100 6,100
12/06/2026 7,000 -0.1 (-1.41%) 1,013 7.18 0 0 7,100 8,100 6,100
11/06/2026 7,000 -0.4 (-5.41%) 2,100 14.83 0 0 7,400 8,500 6,300
10/06/2026 7,300 0.4 (5.8%) 3,498 26.04 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 333 2.31 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 206 1.42 0 0 7,100 8,100 6,100
05/06/2026 7,100 -0.1 (-1.39%) 1,405 9.95 14,200 88.04 7,200 8,200 6,200
04/06/2026 7,200 0.1 (1.41%) 606 4.35 0 0 7,100 8,100 6,100
03/06/2026 7,100 0.1 (1.43%) 1,227 8.7 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.1 (-1.41%) 14,300 100.68 0 0 7,100 8,100 6,100
01/06/2026 7,000 -0.1 (-1.41%) 4,246 30.16 0 0 7,100 8,100 6,100
29/05/2026 7,100 -0.1 (-1.39%) 1,535 10.9 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 8,241 59.31 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 12,500 90.11 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 3,116 22.75 0 0 7,200 8,200 6,200
22/05/2026 7,300 -0.2 (-2.67%) 804 5.79 0 0 7,500 8,600 6,400
21/05/2026 7,000 -0.6 (-7.89%) 2,051 15.47 0 0 7,600 8,700 6,500
20/05/2026 7,700 0 (0%) 508 4. 0 0 7,700 8,800 6,600
19/05/2026 7,700 -0.2 (-2.53%) 2,945 22.79 0 0 7,900 9,000 6,800
18/05/2026 7,600 0.1 (1.33%) 15,710 124.07 0 0 7,500 8,600 6,400
15/05/2026 7,600 -0.1 (-1.3%) 6,397 48.03 0 0 7,700 8,800 6,600
14/05/2026 7,700 0 (0%) 630 4.83 0 0 7,700 8,800 6,600
13/05/2026 7,700 0.2 (2.67%) 820 6.28 0 0 7,500 8,600 6,400
12/05/2026 7,500 0.1 (1.35%) 6,823 51.05 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.3 (-3.9%) 13,100 96.79 0 0 7,700 8,800 6,600
08/05/2026 7,700 -0.1 (-1.28%) 14,559 111.54 0 0 7,800 8,900 6,700
07/05/2026 7,800 -0.1 (-1.27%) 13,809 108.01 0 0 7,900 9,000 6,800
06/05/2026 8,000 0.2 (2.56%) 9,959 78.69 0 0 7,800 8,900 6,700
05/05/2026 8,000 0.1 (1.27%) 35,845 279.89 0 0 7,900 9,000 6,800
04/05/2026 7,900 0.6 (8.22%) 2,561 20.11 0 0 7,300 8,300 6,300
29/04/2026 7,900 0 (0%) 5,679 41.26 0 0 7,900 9,000 6,800
28/04/2026 7,800 0.1 (1.3%) 851 6.7 0 0 7,700 8,800 6,600
24/04/2026 7,800 -0.2 (-2.5%) 12,889 99.84 0 0 8,000 9,200 6,800
23/04/2026 8,000 0.2 (2.56%) 453 3.62 0 0 7,800 8,900 6,700
22/04/2026 7,700 0 (0%) 17,611 136.71 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 11,300 87.11 0 0 7,800 8,900 6,700
20/04/2026 7,800 0.1 (1.3%) 1,944 15.15 0 0 7,700 8,800 6,600
17/04/2026 7,900 0.4 (5.33%) 18,443 141.82 0 0 7,500 8,600 6,400
16/04/2026 7,600 0 (0%) 14,364 107.85 0 0 7,600 8,700 6,500
15/04/2026 7,700 0 (0%) 5,865 44.82 0 0 7,700 8,800 6,600
14/04/2026 7,900 0.1 (1.28%) 4,618 35.58 0 0 7,800 8,900 6,700
13/04/2026 7,800 0.1 (1.3%) 1,357 10.56 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 12,566 96.76 0 0 7,700 8,800 6,600
09/04/2026 7,600 -0.1 (-1.3%) 10,378 80.29 0 0 7,700 8,800 6,600
08/04/2026 7,900 0.1 (1.28%) 20,641 159.27 0 0 7,800 8,900 6,700
07/04/2026 7,600 -0.3 (-3.8%) 5,940 46.16 0 0 7,900 9,000 6,800
06/04/2026 7,800 -0.2 (-2.5%) 3,426 27.06 0 0 8,000 9,200 6,800
03/04/2026 8,200 0.2 (2.5%) 1,600 12.76 0 0 8,000 9,200 6,800
02/04/2026 8,300 0.2 (2.47%) 6,022 48.45 0 0 8,100 9,300 6,900
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900
26/03/2026 8,100 0 (0%) 3,026 24.6 0 0 8,100 9,300 6,900

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