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 5,500 0.2 (3.77%) 200 1.08 0 0 5,300 6,000 4,600
25/09/2026 5,300 -0.7 (-11.67%) 102 0.54 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/09/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
22/09/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 901 4.96 0 0 5,500 6,300 4,700
18/09/2026 6,000 0.7 (13.21%) 900 4.98 0 0 5,300 6,000 4,600
17/09/2026 5,300 0 (0%) 202 1.07 0 0 5,300 6,000 4,600
16/09/2026 5,300 -0.3 (-5.36%) 2,003 10.61 0 0 5,600 6,400 4,800
15/09/2026 5,600 0 (0%) 117 0.66 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 2,330 13.07 0 0 5,600 6,400 4,800
11/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 75 0.42 0 0 5,600 6,400 4,800
09/09/2026 5,600 -0.2 (-3.45%) 436 2.45 0 0 5,800 6,600 5,000
08/09/2026 5,600 0 (0%) 201 1.17 0 0 5,600 6,400 4,800
07/09/2026 5,500 -0.1 (-1.79%) 9,000 50.38 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.2 (-3.45%) 1,304 7.32 0 0 5,800 6,600 5,000
03/09/2026 5,800 0 (0%) 300 1.74 0 0 5,800 6,600 5,000
28/08/2026 5,900 0.4 (7.27%) 800 4.65 0 0 5,500 6,300 4,700
27/08/2026 5,400 -0.5 (-8.47%) 10,300 56.14 0 0 5,900 6,700 5,100
26/08/2026 5,900 0 (0%) 1,083 6.36 0 0 5,900 6,700 5,100
25/08/2026 5,900 -0.1 (-1.67%) 1,400 8.31 0 0 6,000 6,900 5,100
24/08/2026 5,800 -0.2 (-3.33%) 1,308 7.81 0 0 6,000 6,900 5,100
21/08/2026 6,100 -0.3 (-4.69%) 3,300 19.71 0 0 6,400 7,300 5,500
20/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/08/2026 6,100 0 (0%) 4,500 28.65 0 0 6,100 7,000 5,200
14/08/2026 6,500 -0.2 (-2.99%) 1,000 6.14 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 0 0 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 0.01 0 0 6,700 7,700 5,700
10/08/2026 6,700 0.7 (11.67%) 101 0.68 0 0 6,000 6,900 5,100
07/08/2026 6,100 0.1 (1.67%) 2,200 13.22 0 0 6,000 6,900 5,100
06/08/2026 6,000 0 (0%) 118 0.71 0 0 6,000 6,900 5,100
05/08/2026 6,000 0 (0%) 501 3.01 0 0 6,000 6,900 5,100
04/08/2026 6,000 0 (0%) 224 1.34 0 0 6,000 6,900 5,100
03/08/2026 6,000 0.1 (1.69%) 600 3.6 0 0 5,900 6,700 5,100
31/07/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
30/07/2026 6,000 0.2 (3.45%) 1,500 8.92 0 0 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 1,320 7.68 0 0 5,800 6,600 5,000
28/07/2026 5,800 0 (0%) 2,047 11.87 0 0 5,800 6,600 5,000
27/07/2026 6,700 -0.1 (-1.47%) 10,533 61.32 0 0 6,800 7,800 5,800
24/07/2026 6,900 0.1 (1.47%) 1,600 10.94 0 0 6,800 7,800 5,800
23/07/2026 6,800 -0.1 (-1.45%) 500 3.42 0 0 6,900 7,900 5,900
22/07/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 8,000 6,000
21/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/07/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
17/07/2026 7,000 0 (0%) 80 0.56 0 0 7,000 8,000 6,000
16/07/2026 6,900 -0.3 (-4.17%) 901 6.32 0 0 7,200 8,200 6,200
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/07/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
10/07/2026 7,100 0.1 (1.43%) 1,021 7.25 0 0 7,000 8,000 6,000
09/07/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
08/07/2026 7,000 0 (0%) 1,913 13.09 0 0 7,000 8,000 6,000
07/07/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
06/07/2026 7,000 -0.1 (-1.41%) 418 2.96 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 300 2.14 0 0 7,100 8,100 6,100
01/07/2026 7,100 -0.3 (-4.05%) 530 3.76 0 0 7,400 8,500 6,300
30/06/2026 7,400 0.5 (7.25%) 600 4.44 0 0 6,900 7,900 5,900
29/06/2026 6,800 -0.4 (-5.56%) 4,995 34.43 0 0 7,200 8,200 6,200
26/06/2026 7,200 0 (0%) 3 0.02 0 0 7,200 8,200 6,200
25/06/2026 7,200 -0.3 (-4%) 701 5.08 0 0 7,500 8,600 6,400
24/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/06/2026 7,500 0.1 (1.35%) 260 1.94 0 0 7,400 8,500 6,300
22/06/2026 7,400 -0.2 (-2.63%) 106 0.79 0 0 7,600 8,700 6,500
19/06/2026 7,500 -0.1 (-1.32%) 300 2.28 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 58 0.46 0 0 7,600 8,700 6,500
17/06/2026 7,500 0.2 (2.74%) 3,800 28.86 0 0 7,300 8,300 6,300
16/06/2026 7,600 -0.2 (-2.56%) 3,400 24.92 0 0 7,800 8,900 6,700
15/06/2026 7,800 0.7 (9.86%) 180 1.4 0 0 7,100 8,100 6,100
12/06/2026 7,500 0.2 (2.74%) 2,300 16.38 0 0 7,300 8,300 6,300
11/06/2026 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
10/06/2026 7,500 -0.3 (-3.85%) 1,600 11.5 0 0 7,800 8,900 6,700
09/06/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
08/06/2026 7,700 -0.3 (-3.75%) 1,200 9 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 43 0.34 0 0 8,000 9,200 6,800
03/06/2026 8,000 0.6 (8.11%) 102 0.82 0 0 7,400 8,500 6,300
02/06/2026 7,500 -0.1 (-1.32%) 804 5.95 0 0 7,600 8,700 6,500
01/06/2026 7,600 0 (0%) 104 0.79 0 0 7,600 8,700 6,500
29/05/2026 7,600 -0.1 (-1.3%) 1,002 7.62 0 0 7,700 8,800 6,600
28/05/2026 7,900 0.3 (3.95%) 400 3.08 0 0 7,600 8,700 6,500
27/05/2026 7,600 -0.3 (-3.8%) 2,300 17.45 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/05/2026 7,800 0 (0%) 600 4.72 0 0 7,800 8,900 6,700
22/05/2026 7,800 0.1 (1.3%) 1,200 9.33 0 0 7,700 8,800 6,600
21/05/2026 7,600 -0.2 (-2.56%) 2,401 18.37 0 0 7,800 8,900 6,700
20/05/2026 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
19/05/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
18/05/2026 7,900 0.1 (1.28%) 300 2.37 0 0 7,800 8,900 6,700
15/05/2026 7,800 0 (0%) 1,300 10.15 0 0 7,800 8,900 6,700
14/05/2026 7,800 -0.2 (-2.5%) 9,024 70.42 0 0 8,000 9,200 6,800
13/05/2026 8,000 -0.1 (-1.23%) 2,000 16 0 0 8,100 9,300 6,900
12/05/2026 8,100 0 (0%) 3 0.02 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 8,103 65.62 0 0 8,100 9,300 6,900
08/05/2026 8,100 -0.1 (-1.22%) 6,000 48.5 0 0 8,200 9,400 7,000
07/05/2026 8,200 0.1 (1.23%) 9,804 80.14 0 0 8,100 9,300 6,900
06/05/2026 8,200 0.6 (7.89%) 18,010 146.41 0 0 7,600 8,700 6,500
05/05/2026 8,100 -0.1 (-1.22%) 6,101 46.12 0 0 8,200 9,400 7,000
04/05/2026 8,200 0 (0%) 7,000 57.4 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 20,020 163.84 0 0 8,200 9,400 7,000
28/04/2026 8,200 0 (0%) 10,701 87.27 0 0 8,200 9,400 7,000
24/04/2026 8,200 0 (0%) 12 0.1 0 0 8,200 9,400 7,000
23/04/2026 8,200 0.1 (1.23%) 3,040 24.92 0 0 8,100 9,300 6,900
22/04/2026 8,100 -0.1 (-1.22%) 400 3.24 0 0 8,200 9,400 7,000
21/04/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,400 7,000
20/04/2026 8,200 0.2 (2.5%) 140 1.14 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.2 (-2.44%) 1,928 15.42 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/04/2026 8,200 0 (0%) 700 5.72 0 0 8,200 9,400 7,000
14/04/2026 8,100 -0.1 (-1.22%) 2,660 21.85 0 0 8,200 9,400 7,000
13/04/2026 8,000 -0.1 (-1.23%) 4,768 38.94 0 0 8,100 9,300 6,900
10/04/2026 8,100 0.1 (1.25%) 5,500 44.8 0 0 8,000 9,200 6,800
09/04/2026 8,000 0.1 (1.27%) 204 1.63 0 0 7,900 9,000 6,800
08/04/2026 8,000 0.1 (1.27%) 16,700 132.72 0 0 7,900 9,000 6,800
07/04/2026 7,900 -0.3 (-3.66%) 12,136 96.27 0 0 8,200 9,400 7,000
06/04/2026 8,000 0 (0%) 9,300 76.16 0 0 8,000 9,200 6,800
03/04/2026 8,200 -0.1 (-1.2%) 29,600 237.14 0 0 8,300 9,500 7,100
02/04/2026 8,300 0 (0%) 3,900 32.39 0 0 8,300 9,500 7,100
01/04/2026 8,300 0 (0%) 4,700 39.02 0 0 8,300 9,500 7,100
31/03/2026 8,300 0.1 (1.22%) 300 2.49 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.2 (-2.38%) 5,527 45.41 0 0 8,400 9,600 7,200

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