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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/09/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
24/09/2026 6,700 0.1 (1.52%) 9,000 60.3 0 0 6,600 7,500 5,700
23/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/09/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
21/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/09/2026 6,600 -0.1 (-1.49%) 200 1.32 0 0 6,700 7,700 5,700
17/09/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/09/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,700 5,700
10/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
08/09/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,800 5,800
07/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/09/2026 7,100 0.4 (5.97%) 1,300 8.79 0 0 6,700 7,700 5,700
03/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2026 6,700 -0.1 (-1.47%) 6,050 40.54 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/08/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
17/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/08/2026 6,700 0 (0%) 3,000 20.1 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 1,600 10.72 0 0 6,700 7,700 5,700
12/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/08/2026 6,700 0 (0%) 1,500 10.05 0 0 6,700 7,700 5,700
10/08/2026 6,700 -0.1 (-1.47%) 1,001 6.67 0 0 6,800 7,800 5,800
07/08/2026 7,600 0.2 (2.7%) 2,062 15.68 0 0 7,400 8,500 6,300
06/08/2026 7,400 -0.3 (-3.9%) 702 5.2 0 0 7,700 8,800 6,600
05/08/2026 7,700 -0.1 (-1.28%) 400 3.08 0 0 7,800 8,900 6,700
04/08/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
03/08/2026 7,800 0.2 (2.63%) 113 0.88 0 0 7,600 8,700 6,500
31/07/2026 7,800 0.3 (4%) 1,500 11.46 0 0 7,500 8,600 6,400
30/07/2026 7,500 -0.2 (-2.6%) 10,000 75 0 0 7,700 8,800 6,600
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/07/2026 7,600 0 (0%) 1,200 9.27 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 2,900 21.96 0 0 7,600 8,700 6,500
24/07/2026 7,600 0 (0%) 2,101 15.97 0 0 7,600 8,700 6,500
23/07/2026 7,600 0 (0%) 800 6.08 0 0 7,600 8,700 6,500
22/07/2026 7,600 0.1 (1.33%) 1,800 13.65 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
20/07/2026 7,500 0.1 (1.35%) 2,102 15.86 0 0 7,400 8,500 6,300
17/07/2026 7,400 0 (0%) 700 5.16 0 0 7,400 8,500 6,300
16/07/2026 7,400 0 (0%) 20 0.14 0 0 7,400 8,500 6,300
15/07/2026 7,400 -0.1 (-1.33%) 17,600 130.34 0 0 7,500 8,600 6,400
14/07/2026 7,500 0.2 (2.74%) 2,000 15 0 0 7,300 8,300 6,300
13/07/2026 7,300 0 (0%) 30 0.22 0 0 7,300 8,300 6,300
10/07/2026 7,300 0 (0%) 10 0.06 0 0 7,300 8,300 6,300
09/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2026 7,300 -0.4 (-5.19%) 100 0.73 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 7 0.05 0 0 7,700 8,800 6,600
06/07/2026 7,700 0.1 (1.32%) 112 0.85 0 0 7,600 8,700 6,500
03/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
02/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
01/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
30/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/06/2026 7,600 0.1 (1.33%) 5,000 38 0 0 7,500 8,600 6,400
26/06/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,600 6,400
25/06/2026 7,500 -0.2 (-2.6%) 1,912 14.34 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0.2 (2.67%) 300 2.31 0 0 7,500 8,600 6,400
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/06/2026 7,500 -0.1 (-1.32%) 1,000 7.5 0 0 7,600 8,700 6,500
18/06/2026 7,500 -0.1 (-1.32%) 2,000 15.1 0 0 7,600 8,700 6,500
17/06/2026 7,600 0.2 (2.7%) 200 1.52 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 710 5.28 37,534 240.22 7,400 8,500 6,300
15/06/2026 7,400 0.2 (2.78%) 6,900 51.06 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
11/06/2026 7,300 0 (0%) 500 3.61 0 0 7,300 8,300 6,300
10/06/2026 7,300 0.1 (1.39%) 1,600 11.63 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/06/2026 7,100 -0.3 (-4.05%) 2,900 20.78 0 0 7,400 8,500 6,300
05/06/2026 7,300 0 (0%) 300 2.21 0 0 7,300 8,300 6,300
04/06/2026 7,300 -0.1 (-1.35%) 1,700 12.42 0 0 7,400 8,500 6,300
03/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/06/2026 7,400 0 (0%) 14 0.1 0 0 7,400 8,500 6,300
01/06/2026 7,300 0.1 (1.39%) 1,300 9.65 0 0 7,200 8,200 6,200
29/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 2,400 17.28 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
26/05/2026 7,200 0 (0%) 559 3.97 0 0 7,200 8,200 6,200
25/05/2026 7,200 0 (0%) 1,800 12.96 0 0 7,200 8,200 6,200
22/05/2026 7,200 0.1 (1.41%) 300 2.16 0 0 7,100 8,100 6,100
21/05/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/05/2026 7,000 -0.5 (-6.67%) 24,300 172.37 0 0 7,500 8,600 6,400
19/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
15/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
14/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/05/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
12/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
11/05/2026 7,500 0 (0%) 1,200 8.94 0 0 7,500 8,600 6,400
08/05/2026 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,300 6,300
07/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/05/2026 7,500 0 (0%) 300 2.2 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,600 6,400
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
28/04/2026 7,500 0 (0%) 15 0.1 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 103 0.77 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 815 6.11 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 700 5.23 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 308 2.31 0 0 7,500 8,600 6,400
14/04/2026 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.3 (4.17%) 5,000 37.49 0 0 7,200 8,200 6,200
10/04/2026 7,200 0.1 (1.41%) 5,100 36.52 0 0 7,100 8,100 6,100
09/04/2026 7,200 0.1 (1.41%) 3,200 22.75 0 0 7,100 8,100 6,100
08/04/2026 7,100 0 (0%) 10,000 71 0 0 7,100 8,100 6,100
07/04/2026 7,100 -0.1 (-1.39%) 620 4.41 0 0 7,200 8,200 6,200
06/04/2026 7,200 0 (0%) 9,800 70.56 0 0 7,200 8,200 6,200
03/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/04/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/04/2026 7,200 0 (0%) 2,607 18.75 0 0 7,200 8,200 6,200
31/03/2026 7,200 0 (0%) 2,801 20.11 0 0 7,200 8,200 6,200
30/03/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200

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