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 6,000 0.1 (1.69%) 20,700 123.22 0 0 5,900 6,700 5,100
24/09/2026 5,900 -0.1 (-1.67%) 16,900 100.52 0 0 6,000 6,900 5,100
23/09/2026 5,900 -0.1 (-1.67%) 25,300 150.81 0 0 6,000 6,900 5,100
22/09/2026 5,900 -0.1 (-1.67%) 35,300 210.6 0 0 6,000 6,900 5,100
21/09/2026 6,000 0 (0%) 22,300 133.01 0 0 6,000 6,900 5,100
18/09/2026 6,000 0 (0%) 23,500 141 0 0 6,000 6,900 5,100
17/09/2026 6,000 0.3 (5.26%) 10,000 60 0 0 5,700 6,500 4,900
16/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
15/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/09/2026 5,700 0 (0%) 163 0.92 0 0 5,700 6,500 4,900
10/09/2026 5,700 0 (0%) 1,000 5.69 0 0 5,700 6,500 4,900
09/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/09/2026 5,700 0.1 (1.79%) 4,682 26.53 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.1 (-1.75%) 600 3.36 0 0 5,700 6,500 4,900
03/09/2026 5,700 0 (0%) 6 0.04 0 0 5,700 6,500 4,900
28/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/08/2026 5,700 -0.3 (-5%) 6,587 37.57 0 0 6,000 6,900 5,100
26/08/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
25/08/2026 5,700 -0.8 (-12.31%) 2,600 14.82 0 0 6,500 7,400 5,600
24/08/2026 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000
21/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/08/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
19/08/2026 5,900 0.1 (1.72%) 700 4.06 0 0 5,800 6,600 5,000
18/08/2026 6,500 -0.1 (-1.52%) 3,200 18.69 0 0 6,600 7,500 5,700
17/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/08/2026 6,500 0.7 (12.07%) 200 1.31 0 0 5,800 6,600 5,000
12/08/2026 5,800 0 (0%) 9,000 52.2 0 0 5,800 6,600 5,000
11/08/2026 5,600 -0.4 (-6.67%) 200 1.16 0 0 6,000 6,900 5,100
10/08/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,900 5,100
07/08/2026 6,000 -0.2 (-3.23%) 8,000 48 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 5 0.03 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 848 5.25 0 0 6,200 7,100 5,300
03/08/2026 5,900 -0.7 (-10.61%) 200 1.24 0 0 6,600 7,500 5,700
31/07/2026 6,600 0.8 (13.79%) 200 1.32 0 0 5,800 6,600 5,000
30/07/2026 6,900 0.2 (2.99%) 2,000 11.52 0 0 6,700 7,700 5,700
29/07/2026 6,700 0.6 (9.84%) 100 0.67 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,200 0 (0%) 1,507 9.2 0 0 6,200 7,100 5,300
22/07/2026 6,000 -1 (-14.29%) 17,800 110.81 0 0 7,000 8,000 6,000
21/07/2026 7,000 -0.3 (-4.11%) 600 4.21 0 0 7,300 8,300 6,300
20/07/2026 7,300 -0.2 (-2.67%) 3,000 21.92 0 0 7,500 8,600 6,400
17/07/2026 7,400 -0.2 (-2.63%) 500 3.73 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 300 2.28 0 0 7,600 8,700 6,500
15/07/2026 7,900 -0.2 (-2.47%) 6,600 50.27 0 0 8,100 9,300 6,900
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/07/2026 8,200 0.2 (2.5%) 2,700 21.8 0 0 8,000 9,200 6,800
10/07/2026 8,000 -0.2 (-2.44%) 1,300 10.41 0 0 8,200 9,400 7,000
09/07/2026 8,200 -0.1 (-1.2%) 1,000 8.2 0 0 8,300 9,500 7,100
08/07/2026 8,200 -0.2 (-2.38%) 1,600 13.24 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.5 (-5.62%) 1,100 9.25 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0.5 (5.95%) 100 0.89 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/06/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
26/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/06/2026 8,500 -0.5 (-5.56%) 1,100 9.35 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/06/2026 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
22/06/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
19/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/06/2026 8,700 -0.1 (-1.14%) 395 3.46 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 500 4.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 9,100 -0.1 (-1.09%) 700 6.16 0 0 9,200 10,500 7,900
08/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,200 0.1 (1.1%) 400 3.68 0 0 9,100 10,400 7,800
29/05/2026 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
28/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/05/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
26/05/2026 9,100 0.3 (3.41%) 1,000 8.98 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 1,400 12.18 0 0 8,700 10,000 7,400
19/05/2026 8,700 -0.8 (-8.42%) 2,010 17.52 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.3 (-3.06%) 300 2.86 0 0 9,800 11,200 8,400
15/05/2026 9,800 0.8 (8.89%) 100 0.98 0 0 9,000 10,300 7,700
14/05/2026 9,000 -1 (-10%) 1,601 14.41 0 0 10,000 11,500 8,500
13/05/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/05/2026 8,600 -1.4 (-14.%) 2,200 19.34 0 0 10,000 11,500 8,500
11/05/2026 9,900 -0.1 (-1%) 1,406 14.01 0 0 10,000 11,500 8,500
08/05/2026 10,000 0.2 (2.04%) 1,000 10 0 0 9,800 11,200 8,400
07/05/2026 9,600 -0.8 (-7.69%) 2,200 21.52 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
05/05/2026 10,000 -0.2 (-1.96%) 900 9 0 0 10,200 11,700 8,700
04/05/2026 10,200 0 (0%) 87 0.79 0 0 10,200 11,700 8,700
29/04/2026 10,200 0 (0%) 5,300 54.06 0 0 10,200 11,700 8,700
28/04/2026 10,900 0.9 (9%) 400 4.09 0 0 10,000 11,500 8,500
24/04/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
23/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
21/04/2026 9,700 -0.2 (-2.02%) 1,229 11.41 0 0 9,900 11,300 8,500
20/04/2026 9,900 0.2 (2.06%) 801 7.9 0 0 9,700 11,100 8,300
17/04/2026 9,900 0.3 (3.13%) 800 7.74 0 0 9,600 11,000 8,200
16/04/2026 9,600 0.1 (1.05%) 1,000 9.61 0 0 9,500 10,900 8,100
15/04/2026 9,800 -0.2 (-2%) 4,000 38.01 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 -0.1 (-0.99%) 1,100 11.01 0 0 10,100 11,600 8,600
10/04/2026 10,000 -0.1 (-0.99%) 4,100 41.29 0 0 10,100 11,600 8,600
09/04/2026 10,200 -0.1 (-0.97%) 7,101 71.85 0 0 10,300 11,800 8,800
08/04/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 12,000 9,000
07/04/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
06/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/04/2026 10,900 0 (0%) 700 7.78 0 0 10,900 12,500 9,300
02/04/2026 10,900 0.4 (3.81%) 119 1.28 0 0 10,500 12,000 9,000
01/04/2026 10,500 0 (0%) 6,101 64.2 0 0 10,500 12,000 9,000
31/03/2026 10,500 -0.3 (-2.78%) 1,500 15.75 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
27/03/2026 12,000 1.4 (13.21%) 5,300 57.34 0 0 10,600 12,100 9,100

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