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
28/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
23/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
22/09/2026 33,500 0 (0%) 3,700 123.95 0 0 33,500 38,500 28,500
21/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
18/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
17/09/2026 33,500 0 (0%) 2,000 67 0 0 33,500 38,500 28,500
16/09/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/09/2026 33,500 0.5 (1.52%) 600 20.1 0 0 33,000 37,900 28,100
14/09/2026 33,000 -2 (-5.71%) 800 26.4 0 0 35,000 40,200 29,800
11/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/08/2026 35,000 -0.1 (-0.28%) 10,000 350 0 0 35,100 40,300 29,900
18/08/2026 35,000 -0.6 (-1.69%) 200 7.01 0 0 35,600 40,900 30,300
17/08/2026 35,600 0.6 (1.71%) 100 3.56 0 0 35,000 40,200 29,800
14/08/2026 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
13/08/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 43,700 32,300
12/08/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
11/08/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/08/2026 38,000 3 (8.57%) 700 26.6 0 0 35,000 40,200 29,800
07/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/08/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
05/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/08/2026 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
03/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/07/2026 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
30/07/2026 35,000 0 (0%) 503 17.59 0 0 35,000 40,200 29,800
29/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/07/2026 35,000 0 (0%) 15 0.53 0 0 35,000 40,200 29,800
27/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/07/2026 35,000 0.8 (2.34%) 200 7 0 0 34,200 39,300 29,100
22/07/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
21/07/2026 34,200 -6 (-14.93%) 2,100 71.82 0 0 40,200 46,200 34,200
20/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
17/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
16/07/2026 40,200 0.3 (0.75%) 509 20.42 0 0 39,900 45,800 34,000
15/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
14/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
13/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
10/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
09/07/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
08/07/2026 39,900 -0.1 (-0.25%) 4,700 187.53 0 0 40,000 46,000 34,000
07/07/2026 40,000 3.5 (9.59%) 106 4.19 0 0 36,500 41,900 31,100
06/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
03/07/2026 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
02/07/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
01/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 2,800 100.8 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/06/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
02/06/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
01/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
20/05/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
19/05/2026 35,000 -0.6 (-1.69%) 100 3.5 0 0 35,600 40,900 30,300
18/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
14/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
13/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
12/05/2026 35,600 0 (0%) 201 7.16 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
08/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
07/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
06/05/2026 35,600 0 (0%) 2,000 71.2 0 0 35,600 40,900 30,300
05/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
29/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
28/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
23/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
22/04/2026 35,600 0 (0%) 1,200 42.72 0 0 35,600 40,900 30,300
21/04/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/04/2026 35,600 0.2 (0.56%) 6,700 238.52 0 0 35,400 40,700 30,100
17/04/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
16/04/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
15/04/2026 35,400 0 (0%) 3,700 130.98 0 0 35,400 40,700 30,100
14/04/2026 35,400 0 (0%) 1,000 35.4 0 0 35,400 40,700 30,100
13/04/2026 35,500 0.5 (1.43%) 3,600 127.3 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800

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