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 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
24/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
23/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
22/09/2026 21,700 0 (0%) 5 0.11 0 0 21,700 23,800 19,600
21/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
18/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
17/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
16/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
15/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
14/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
11/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
10/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
09/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
08/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
07/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
04/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
03/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
28/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
27/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
26/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
25/08/2026 21,700 -0.2 (-0.91%) 202 4.38 0 0 21,900 24,000 19,800
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
21/08/2026 21,900 -0.5 (-2.23%) 100 2.19 0 0 22,400 24,600 20,200
20/08/2026 22,400 -2.4 (-9.68%) 200 4.48 0 0 24,800 27,200 22,400
19/08/2026 24,800 2.1 (9.25%) 200 4.74 0 0 22,700 24,900 20,500
18/08/2026 22,700 -0.1 (-0.44%) 200 4.54 0 0 22,800 25,000 20,600
17/08/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
14/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/08/2026 20,900 0.2 (0.97%) 100 2.09 0 0 20,700 22,700 18,700
12/08/2026 20,700 1.8 (9.52%) 14,700 304.19 0 0 18,900 20,700 17,100
11/08/2026 18,900 1.7 (9.88%) 100 1.89 0 0 17,200 18,900 15,500
10/08/2026 17,200 1.5 (9.55%) 103 1.77 0 0 15,700 17,200 14,200
07/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
06/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/08/2026 15,700 0 (0%) 3 0.05 0 0 15,700 17,200 14,200
03/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
31/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
30/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
28/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
27/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
23/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
20/07/2026 15,700 0 (0%) 10 0.15 0 0 15,700 17,200 14,200
17/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
16/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
15/07/2026 15,700 0 (0%) 10 0.16 0 0 15,700 17,200 14,200
14/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
13/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
10/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
09/07/2026 15,700 -1.6 (-9.25%) 1,600 30.07 0 0 17,300 19,000 15,600
08/07/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
07/07/2026 17,300 -1.7 (-8.95%) 100 1.73 0 0 19,000 20,900 17,100
06/07/2026 19,000 -1.7 (-8.21%) 100 1.9 0 0 20,700 22,700 18,700
03/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
02/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
25/06/2026 20,700 1.8 (9.52%) 200 4.14 0 0 18,900 20,700 17,100
24/06/2026 18,900 -1.4 (-6.9%) 100 1.89 0 0 20,300 22,300 18,300
23/06/2026 20,300 0 (0%) 6 0.13 0 0 20,300 22,300 18,300
22/06/2026 20,300 1.8 (9.73%) 100 2.03 0 0 18,500 20,300 16,700
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
18/06/2026 18,500 -1.7 (-8.42%) 700 14.96 0 0 20,200 22,200 18,200
17/06/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/06/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/06/2026 20,200 1.8 (9.78%) 100 2.02 0 0 18,400 20,200 16,600
12/06/2026 18,400 0 (0%) 6 0.12 0 0 18,400 20,200 16,600
11/06/2026 18,400 -1.9 (-9.36%) 100 1.84 0 0 20,300 22,300 18,300
10/06/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 2 (9.76%) 200 4.12 0 0 20,500 22,500 18,500
04/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/06/2026 20,500 0 (0%) 10 0.21 0 0 20,500 22,500 18,500
02/06/2026 20,500 1.8 (9.63%) 1,200 24.26 0 0 18,700 20,500 16,900
01/06/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
29/05/2026 20,300 0 (0%) 1,020 20.71 0 0 20,300 22,300 18,300
28/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
27/05/2026 20,300 -2 (-8.97%) 100 2.03 0 0 22,300 24,500 20,100
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
25/05/2026 22,300 1.7 (8.25%) 1,527 34.01 0 0 20,600 22,600 18,600
22/05/2026 20,600 -2 (-8.85%) 100 2.06 0 0 22,600 24,800 20,400
21/05/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/05/2026 22,600 2 (9.71%) 200 4.14 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 10 0.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 -1.9 (-8.44%) 100 2.06 0 0 22,500 24,700 20,300
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/05/2026 22,500 0 (0%) 9 0.2 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 121 2.65 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 -0.2 (-0.97%) 100 2.05 0 0 20,700 22,700 18,700
06/05/2026 20,700 -2.1 (-9.21%) 300 6.21 0 0 22,800 25,000 20,600
05/05/2026 22,800 0 (0%) 23 0.52 0 0 22,800 25,000 20,600
04/05/2026 22,800 1.9 (9.09%) 2,200 49.18 0 0 20,900 22,900 18,900
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
24/04/2026 20,900 -2.1 (-9.13%) 100 2.09 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/04/2026 23,000 -0.2 (-0.86%) 1,000 23 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 0.2 (0.87%) 4,200 96.85 0 0 23,000 25,300 20,700
14/04/2026 23,000 0 (0%) 4,800 107.27 0 0 23,000 25,300 20,700
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
07/04/2026 23,000 0 (0%) 50 1.15 0 0 23,000 25,300 20,700
06/04/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 -1.1 (-4.76%) 100 2.2 0 0 23,100 25,400 20,800
01/04/2026 23,100 2.1 (10%) 2,010 45.26 0 0 21,000 23,100 18,900
31/03/2026 21,000 -1 (-4.55%) 900 18.91 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800

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