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
30/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
29/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
28/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
25/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
24/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
23/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
22/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
21/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
18/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
17/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
16/09/2026 94,600 0 (0%) 0 0 0 0 94,600 132,400 56,800
15/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
14/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
11/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
10/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
09/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
08/09/2026 97,600 0 (0%) 0 0 0 0 97,600 136,600 58,600
07/09/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
04/09/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
03/09/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
28/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
27/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
26/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
25/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
24/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
21/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
20/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
19/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
18/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
17/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
14/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
13/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
12/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
11/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
10/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
07/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
06/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
05/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
04/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
03/08/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
31/07/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
30/07/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
29/07/2026 97,600 0 (0%) 0 0 0 0 97,600 112,200 83,000
28/07/2026 97,600 -17.2 (-14.98%) 500 48.8 0 0 114,800 132,000 97,600
27/07/2026 114,800 0 (0%) 500 57.4 0 0 114,800 132,000 97,600
24/07/2026 114,800 -20.2 (-14.96%) 544 62.46 0 0 135,000 155,200 114,800
23/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
22/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
21/07/2026 135,000 0 (0%) 7 0.84 0 0 135,000 155,200 114,800
20/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
17/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
16/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
15/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
14/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
13/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
10/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
07/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
06/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
03/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
02/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
01/07/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
30/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
29/06/2026 135,000 0 (0%) 244 32.61 0 0 135,000 155,200 114,800
26/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
25/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
24/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
23/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
22/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
19/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
18/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
17/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
16/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
15/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
12/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
11/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
10/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
09/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
08/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
05/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
04/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
03/06/2026 135,000 0 (0%) 0 0 0 0 135,000 155,200 114,800
02/06/2026 135,000 3 (2.27%) 100 13.5 0 0 132,000 151,800 112,200
01/06/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
29/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
28/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
27/05/2026 132,000 0 (0%) 0 0 0 0 132,000 151,800 112,200
26/05/2026 132,000 3.3 (2.56%) 108 14.21 0 0 128,700 148,000 109,400
25/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
22/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
21/05/2026 128,700 0 (0%) 0 0 0 0 128,700 148,000 109,400
20/05/2026 130,000 2 (1.56%) 300 38.6 0 0 128,000 147,200 108,800
19/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
18/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
15/05/2026 128,000 0 (0%) 1 0.11 0 0 128,000 147,200 108,800
14/05/2026 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
13/05/2026 128,000 0 (0%) 100 12.8 0 0 128,000 147,200 108,800
12/05/2026 128,000 10 (8.47%) 100 12.8 0 0 118,000 135,700 100,300
11/05/2026 118,000 0 (0%) 0 0 0 0 118,000 135,700 100,300
08/05/2026 118,000 0 (0%) 100 11.8 0 0 118,000 135,700 100,300
07/05/2026 118,000 0 (0%) 0 0 0 0 118,000 135,700 100,300
06/05/2026 118,000 0 (0%) 1 0.12 0 0 118,000 135,700 100,300
05/05/2026 118,000 8 (7.27%) 100 11.8 0 0 110,000 126,500 93,500
04/05/2026 110,000 0 (0%) 0 0 0 0 110,000 126,500 93,500
29/04/2026 110,000 -5 (-4.35%) 200 22 0 0 115,000 132,200 97,800
28/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
24/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
23/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
22/04/2026 115,000 0 (0%) 0 0 0 0 115,000 132,200 97,800
21/04/2026 115,000 0.1 (0.09%) 100 11.5 0 0 114,900 160,800 69,000
20/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
17/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
16/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
15/04/2026 114,900 0 (0%) 0 0 0 0 114,900 160,800 69,000
14/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
13/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
10/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
09/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
08/04/2026 114,900 0 (0%) 1 0.1 0 0 114,900 132,100 97,700
07/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
06/04/2026 114,900 0 (0%) 43 4.2 0 0 114,900 132,100 97,700
03/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
02/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
01/04/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
31/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700
30/03/2026 114,900 0 (0%) 0 0 0 0 114,900 132,100 97,700

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