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 32,500 -0.1 (-0.31%) 300 9.75 0 0 32,600 34,850 30,350
28/09/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
25/09/2026 32,600 0.6 (1.88%) 1,000 32.55 0 0 32,000 34,200 29,800
24/09/2026 32,000 -0.6 (-1.84%) 300 9.66 0 0 32,600 34,850 30,350
23/09/2026 32,600 -0.2 (-0.61%) 100 3.26 0 0 32,800 35,050 30,550
22/09/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
21/09/2026 32,800 0 (0%) 0 0 0 0 32,800 35,050 30,550
18/09/2026 32,800 1.3 (4.13%) 200 6.56 0 0 31,500 33,700 29,300
17/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
16/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
15/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
14/09/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
11/09/2026 31,500 -1.1 (-3.37%) 1,300 40.95 0 0 32,600 34,850 30,350
10/09/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
09/09/2026 32,600 0 (0%) 7,700 251.43 0 0 32,600 34,850 30,350
08/09/2026 32,600 1 (3.16%) 2,300 74.98 0 0 31,600 33,800 29,400
07/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
04/09/2026 31,600 0 (0%) 0 0 0 0 31,600 33,800 29,400
03/09/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 33,700 29,300
28/08/2026 31,500 -0.5 (-1.56%) 1,300 40.95 0 0 32,000 34,200 29,800
27/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/08/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
25/08/2026 32,000 -1 (-3.03%) 1,000 32 0 0 33,000 35,300 30,700
24/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
21/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
20/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
19/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
18/08/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
17/08/2026 33,000 0.5 (1.54%) 1,000 33 0 0 32,500 34,750 30,250
14/08/2026 32,500 0 (0%) 1,000 32.5 0 0 32,500 34,750 30,250
13/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
11/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
10/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
06/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
05/08/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
04/08/2026 32,500 0 (0%) 200 6.5 0 0 32,500 34,750 30,250
03/08/2026 32,500 1 (3.17%) 100 3.25 0 0 31,500 33,700 29,300
31/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
30/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
29/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
28/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
27/07/2026 31,500 0 (0%) 200 6.3 0 0 31,500 33,700 29,300
24/07/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
23/07/2026 31,500 -0.9 (-2.78%) 200 6.3 0 0 32,400 34,650 30,150
22/07/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
21/07/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
20/07/2026 32,400 -0.1 (-0.31%) 1,500 48.6 0 0 32,500 34,750 30,250
17/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
16/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
15/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
14/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
13/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
10/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
09/07/2026 32,500 0 (0%) 1,500 48.75 0 0 32,500 34,750 30,250
08/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
07/07/2026 32,500 0 (0%) 1,600 52 0 0 32,500 34,750 30,250
06/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 34,750 30,250
03/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
02/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
01/07/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
30/06/2026 32,500 0.4 (1.25%) 200 6.5 0 0 32,100 34,300 29,900
29/06/2026 32,100 -0.8 (-2.43%) 500 16.13 0 0 32,900 35,200 30,600
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
25/06/2026 32,900 0.4 (1.23%) 300 9.87 0 0 32,500 34,750 30,250
24/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
23/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
19/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
18/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
17/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
16/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
15/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
12/06/2026 32,500 -1.3 (-3.85%) 3,900 126.75 0 0 33,800 36,150 31,450
11/06/2026 33,800 0 (0%) 0 0 0 0 33,800 36,150 31,450
10/06/2026 33,800 0 (0%) 2,300 77.74 0 0 33,800 36,150 31,450
09/06/2026 33,800 0.8 (2.42%) 2,000 67.5 0 0 33,000 35,300 30,700
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
05/06/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/06/2026 33,000 1 (3.13%) 9,400 314 0 0 32,000 34,200 29,800
03/06/2026 32,000 -0.5 (-1.54%) 200 6.4 0 0 32,500 34,750 30,250
02/06/2026 32,500 0 (0%) 3,000 98 0 0 32,500 34,750 30,250
01/06/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
28/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
27/05/2026 32,500 0 (0%) 800 26 0 0 32,500 34,750 30,250
26/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
25/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
22/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
21/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
20/05/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
19/05/2026 32,500 -2.1 (-6.07%) 300 9.75 0 0 34,600 37,000 32,200
18/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 37,000 32,200
14/05/2026 34,600 2.1 (6.46%) 600 20.76 0 0 32,500 34,750 30,250
13/05/2026 32,500 -1.6 (-4.69%) 1,000 32.55 0 0 34,100 36,450 31,750
12/05/2026 34,100 2.1 (6.56%) 1,000 34.09 0 0 32,000 34,200 29,800
11/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
08/05/2026 32,000 0 (0%) 300 9.6 0 0 32,000 34,200 29,800
07/05/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
06/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 35,300 30,700
05/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
04/05/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
29/04/2026 33,000 0 (0%) 1,100 36.3 0 0 33,000 35,300 30,700
28/04/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 35,800 31,200
24/04/2026 33,500 -0.3 (-0.89%) 500 16.75 0 0 33,800 36,150 31,450
23/04/2026 33,800 -0.6 (-1.74%) 400 13.52 0 0 34,400 36,800 32,000
22/04/2026 36,000 0.8 (2.27%) 1,600 57.62 0 0 35,200 37,650 32,750
21/04/2026 35,200 0 (0%) 0 0 0 0 35,200 37,650 32,750
20/04/2026 35,200 0.2 (0.57%) 1,500 52.82 0 0 35,000 37,450 32,550
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
16/04/2026 35,000 1.4 (4.17%) 300 10.5 0 0 33,600 35,950 31,250
15/04/2026 33,600 -0.4 (-1.18%) 100 3.36 0 0 34,000 36,350 31,650
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
13/04/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
10/04/2026 34,000 0.3 (0.89%) 600 19.9 0 0 33,700 36,050 31,350
09/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
08/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
07/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
06/04/2026 33,700 0 (0%) 0 0 0 0 33,700 36,050 31,350
03/04/2026 33,700 0.2 (0.6%) 500 16.85 0 0 33,500 35,800 31,200
02/04/2026 33,500 0 (0%) 0 0 0 0 33,500 35,800 31,200
01/04/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 36,350 31,650
31/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
30/03/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650

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