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
29/09/2026 7,600 0 (0%) 0 0 0 0 7,600 0 0
28/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/09/2026 7,600 0 (0%) 700 5.32 0 0 7,600 8,700 6,500
24/09/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
23/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2026 7,500 -1 (-11.76%) 800 6.05 0 0 8,500 9,700 7,300
14/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 20 0.17 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
26/08/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
21/08/2026 8,000 -1.2 (-13.04%) 9,100 72.74 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 1.2 (15%) 103 0.95 0 0 8,000 9,200 6,800
12/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/08/2026 8,000 -0.5 (-5.88%) 400 3.2 0 0 8,500 9,700 7,300
07/08/2026 8,500 -1.4 (-14.14%) 3,000 25.5 0 0 9,900 11,300 8,500
06/08/2026 9,900 1.2 (13.79%) 100 0.99 0 0 8,700 10,000 7,400
05/08/2026 8,700 0 (0%) 20 0.2 0 0 8,700 10,000 7,400
04/08/2026 8,700 -1.5 (-14.71%) 500 4.35 0 0 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/07/2026 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
28/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/07/2026 10,200 0 (0%) 4,500 45.9 0 0 10,200 11,700 8,700
23/07/2026 10,200 1.2 (13.33%) 100 1.02 0 0 9,000 10,300 7,700
22/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/07/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
20/07/2026 9,000 1.1 (13.92%) 113 1.02 0 0 7,900 9,000 6,800
17/07/2026 9,800 1.2 (13.95%) 519 4.11 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 -0.1 (-1.15%) 201 1.73 0 0 8,700 10,000 7,400
14/07/2026 8,600 0.9 (11.69%) 200 1.74 0 0 7,700 8,800 6,600
13/07/2026 8,100 1 (14.08%) 401 3.09 0 0 7,100 8,100 6,100
10/07/2026 7,100 -1 (-12.35%) 100 0.71 0 0 8,100 9,300 6,900
09/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/07/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 15 0.11 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 7 0.05 0 0 7,100 8,100 6,100
03/07/2026 7,800 -0.3 (-3.7%) 612 4.38 0 0 8,100 9,300 6,900
02/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
01/07/2026 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
30/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/06/2026 9,500 0.1 (1.06%) 200 1.9 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 12 0.11 0 0 9,400 10,800 8,000
19/06/2026 9,400 1.2 (14.63%) 201 1.89 0 0 8,200 9,400 7,000
18/06/2026 8,800 -0.5 (-5.38%) 500 4.08 0 0 9,300 10,600 8,000
17/06/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
16/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/06/2026 10,000 0 (0%) 204 1.89 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 -0.7 (-6.54%) 500 5 0 0 10,700 12,300 9,100
08/06/2026 10,700 1.2 (12.63%) 105 1.12 0 0 9,500 10,900 8,100
05/06/2026 9,500 1.1 (13.1%) 110 1.03 0 0 8,400 9,600 7,200
04/06/2026 10,300 1.1 (11.96%) 1,300 10.88 0 0 9,200 10,500 7,900
03/06/2026 10,400 1.1 (11.83%) 220 2.04 0 0 9,300 10,600 8,000
02/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/06/2026 9,300 0 (0%) 10 0.09 0 0 9,300 10,600 8,000
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/05/2026 9,300 1.2 (14.81%) 101 0.94 0 0 8,100 9,300 6,900
27/05/2026 8,100 -1.2 (-12.9%) 100 0.81 0 0 9,300 10,600 8,000
26/05/2026 9,300 1.2 (14.81%) 101 0.94 0 0 8,100 9,300 6,900
25/05/2026 8,100 -1.2 (-12.9%) 100 0.81 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/05/2026 10,500 0 (0%) 500 4.65 0 0 10,500 12,000 9,000
13/05/2026 10,500 -0.1 (-0.94%) 664 6.97 0 0 10,600 12,100 9,100
12/05/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/05/2026 11,200 1.4 (14.29%) 200 2.12 0 0 9,800 11,200 8,400
08/05/2026 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
07/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.5 (5.38%) 200 1.96 0 0 9,300 10,600 8,000
05/05/2026 9,300 1.2 (14.81%) 1,001 9.31 0 0 8,100 9,300 6,900
04/05/2026 8,100 1 (14.08%) 100 0.81 0 0 7,100 8,100 6,100
29/04/2026 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
28/04/2026 6,200 -0.9 (-12.68%) 100 0.62 0 0 7,100 8,100 6,100
24/04/2026 7,100 -0.8 (-10.13%) 100 0.71 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
22/04/2026 7,900 -1.2 (-13.19%) 102 0.81 0 0 9,100 10,400 7,800
21/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/04/2026 9,700 0 (0%) 202 1.83 0 0 9,700 11,100 8,300
17/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
08/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/04/2026 9,700 1.2 (14.12%) 2,700 26.19 0 0 8,500 9,700 7,300
01/04/2026 8,500 -1.3 (-13.27%) 200 1.7 0 0 9,800 11,200 8,400
31/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400

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