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 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
22/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2026 4,000 -0.1 (-2.44%) 3,000 12 0 0 4,100 4,700 3,500
16/09/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/09/2026 4,100 0.5 (13.89%) 1,750 7.18 0 0 3,600 4,100 3,100
14/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/09/2026 3,600 -0.6 (-14.29%) 200 0.72 0 0 4,200 4,800 3,600
10/09/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/09/2026 4,200 0.5 (13.51%) 1,450 6.07 0 0 3,700 4,200 3,200
08/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
07/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/08/2026 3,700 0 (0%) 50 0.16 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/08/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/08/2026 3,700 0.1 (2.78%) 100 0.37 0 0 3,600 4,100 3,100
10/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
07/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/08/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/08/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
03/08/2026 3,600 -0.5 (-12.2%) 1,400 5.05 0 0 4,100 4,700 3,500
31/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/07/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
20/07/2026 3,600 -0.5 (-12.2%) 2,000 7.21 0 0 4,100 4,700 3,500
17/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/07/2026 4,100 -0.5 (-10.87%) 1,700 6.98 0 0 4,600 5,200 4,000
15/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/07/2026 4,600 -0.6 (-11.54%) 1,300 5.99 0 0 5,200 5,900 4,500
13/07/2026 5,200 0 (0%) 1,088 5.66 0 0 5,200 5,900 4,500
10/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
01/07/2026 5,200 0 (0%) 21 0.12 0 0 5,200 5,900 4,500
30/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/06/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
26/06/2026 5,200 0 (0%) 6 0.03 0 0 5,200 5,900 4,500
25/06/2026 5,200 -0.9 (-14.75%) 106 0.55 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/06/2026 6,100 0 (0%) 6 0.03 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/06/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/06/2026 6,100 0 (0%) 300 1.83 0 0 6,100 7,000 5,200
09/06/2026 6,100 0.1 (1.67%) 258 1.57 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 2,001 12.08 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 21,200 126.74 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 15,200 91.2 0 0 6,000 6,900 5,100
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 800 4.8 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
28/05/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 7,000 5,200
27/05/2026 6,000 0 (0%) 7,500 45.94 0 0 6,000 6,900 5,100
26/05/2026 6,000 0.5 (9.09%) 601 3.61 0 0 5,500 6,300 4,700
25/05/2026 5,500 -0.6 (-9.84%) 509 2.8 0 0 6,100 7,000 5,200
22/05/2026 6,100 0.4 (7.02%) 201 1.22 0 0 5,700 6,500 4,900
21/05/2026 6,000 0 (0%) 1,100 6.31 0 0 6,000 6,900 5,100
20/05/2026 6,000 0.6 (11.11%) 101 0.61 0 0 5,400 6,200 4,600
19/05/2026 6,000 0 (0%) 300 1.62 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
15/05/2026 6,000 0 (0%) 600 3.24 0 0 6,000 6,900 5,100
14/05/2026 6,000 0.5 (9.09%) 6,100 36.6 0 0 5,500 6,300 4,700
13/05/2026 5,500 0.1 (1.85%) 1,600 8.76 0 0 5,400 6,200 4,600
12/05/2026 6,000 -0.1 (-1.64%) 400 2.16 0 0 6,100 7,000 5,200
11/05/2026 6,100 0.1 (1.67%) 92,900 566.39 0 0 6,000 6,900 5,100
08/05/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
07/05/2026 6,000 -0.1 (-1.64%) 1,200 6.33 0 0 6,100 7,000 5,200
06/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/04/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/04/2026 6,400 0.7 (12.28%) 200 1.21 0 0 5,700 6,500 4,900
21/04/2026 5,600 -0.9 (-13.85%) 200 1.13 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/04/2026 6,500 0.8 (14.04%) 22,100 143.62 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.9 (-13.64%) 100 0.57 0 0 6,600 7,500 5,700
15/04/2026 6,600 0.8 (13.79%) 53,220 351.05 0 0 5,800 6,600 5,000
14/04/2026 5,200 -0.1 (-1.89%) 706 4.07 0 0 5,300 6,000 4,600
13/04/2026 5,300 -0.7 (-11.67%) 100 0.53 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/04/2026 6,300 -0.4 (-5.97%) 226 1.38 0 0 6,700 7,700 5,700
08/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/04/2026 6,800 0.1 (1.49%) 2,101 14.17 1,062,506 6,056.28 6,700 7,700 5,700
06/04/2026 6,200 -0.2 (-3.13%) 19,901 133.5 0 0 6,400 7,300 5,500
03/04/2026 6,200 0 (0%) 3,063 19.49 693,474 3,814.11 6,200 7,100 5,300
02/04/2026 6,200 0 (0%) 6,700 41.5 0 0 6,200 7,100 5,300
01/04/2026 6,200 0.4 (6.9%) 6,550 40.5 0 0 5,800 6,600 5,000
31/03/2026 5,900 0.1 (1.72%) 11,237 65.4 0 0 5,800 6,600 5,000
30/03/2026 5,200 -0.6 (-10.34%) 22,600 131.5 0 0 5,800 6,600 5,000

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