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
25/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
24/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
23/09/2026 2,180 -0.01 (-0.46%) 200 0.44 0 0 2,190 2,340 2,040
22/09/2026 2,190 0 (0%) 1,200 2.47 0 0 2,190 2,340 2,040
21/09/2026 2,190 0 (0%) 0 0 0 0 2,190 2,340 2,040
18/09/2026 2,190 0.09 (4.29%) 400 0.82 0 0 2,100 2,240 1,960
17/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
16/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
15/09/2026 2,100 -0.05 (-2.33%) 1,700 3.57 0 0 2,150 2,300 2,000
14/09/2026 2,150 0 (0%) 100 0.22 0 0 2,150 2,300 2,000
11/09/2026 2,150 0.05 (2.38%) 9,600 21.31 0 0 2,100 2,240 1,960
10/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
09/09/2026 2,100 -0.07 (-3.23%) 100 0.21 0 0 2,170 2,320 2,020
08/09/2026 2,170 0 (0%) 0 0 0 0 2,170 2,320 2,020
07/09/2026 2,170 0 (0%) 300 0.65 0 0 2,170 2,320 2,020
04/09/2026 2,170 0 (0%) 0 0 0 0 2,170 2,320 2,020
03/09/2026 2,170 0.05 (2.36%) 1,100 2.4 0 0 2,120 2,260 1,980
28/08/2026 2,120 0 (0%) 0 0 0 0 2,120 2,260 1,980
27/08/2026 2,120 -0.14 (-6.19%) 1,700 3.62 0 0 2,260 2,410 2,110
26/08/2026 2,260 0.1 (4.63%) 200 0.44 0 0 2,160 2,310 2,010
25/08/2026 2,160 0 (0%) 1,000 2.16 0 0 2,160 2,310 2,010
24/08/2026 2,160 0.06 (2.86%) 1,100 2.37 0 0 2,100 2,240 1,960
21/08/2026 2,100 0 (0%) 500 1.05 0 0 2,100 2,240 1,960
20/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
19/08/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,240 1,960
18/08/2026 2,100 0 (0%) 400 0.84 0 0 2,100 2,240 1,960
17/08/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,240 1,960
14/08/2026 2,100 0 (0%) 600 1.26 0 0 2,100 2,240 1,960
13/08/2026 2,100 -0.06 (-2.78%) 400 0.84 0 0 2,160 2,310 2,010
12/08/2026 2,160 0 (0%) 0 0 0 0 2,160 2,310 2,010
11/08/2026 2,160 0.01 (0.47%) 3,300 7.16 0 0 2,150 2,300 2,000
10/08/2026 2,150 -0.05 (-2.27%) 600 1.29 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,350 2,050
06/08/2026 2,200 0.08 (3.77%) 500 1.1 0 0 2,120 2,260 1,980
05/08/2026 2,120 0 (0%) 0 0 0 0 2,120 2,260 1,980
04/08/2026 2,120 -0.15 (-6.61%) 2,700 5.73 0 0 2,270 2,420 2,120
03/08/2026 2,270 -0.03 (-1.3%) 4,300 9.22 0 0 2,300 2,460 2,140
31/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,460 2,140
30/07/2026 2,300 -0.02 (-0.86%) 200 0.45 0 0 2,320 2,480 2,160
29/07/2026 2,320 0.1 (4.5%) 2,400 5.16 0 0 2,220 2,370 2,070
28/07/2026 2,220 0.01 (0.45%) 5,400 11.89 0 0 2,210 2,360 2,060
27/07/2026 2,210 0.09 (4.25%) 400 0.86 0 0 2,120 2,260 1,980
24/07/2026 2,120 0.02 (0.95%) 700 1.48 0 0 2,100 2,240 1,960
23/07/2026 2,100 -0.03 (-1.41%) 5,100 11.45 0 0 2,130 2,270 1,990
22/07/2026 2,130 -0.16 (-6.99%) 4,100 8.77 0 0 2,290 2,450 2,130
21/07/2026 2,290 0.09 (4.09%) 6,600 14.98 0 0 2,200 2,350 2,050
20/07/2026 2,200 -0.16 (-6.78%) 11,500 25.31 0 0 2,360 2,520 2,200
17/07/2026 2,360 0.09 (3.96%) 1,500 3.55 0 0 2,270 2,420 2,120
16/07/2026 2,270 0 (0%) 0 0 0 0 2,270 2,420 2,120
15/07/2026 2,270 0.01 (0.44%) 600 1.36 0 0 2,260 2,410 2,110
14/07/2026 2,260 0.03 (1.35%) 3,800 8.35 0 0 2,230 2,380 2,080
13/07/2026 2,230 -0.16 (-6.69%) 5,000 11.19 0 0 2,390 2,550 2,230
10/07/2026 2,390 0.12 (5.29%) 200 0.48 0 0 2,270 2,420 2,120
09/07/2026 2,270 0.07 (3.18%) 100 0.23 0 0 2,200 2,350 2,050
08/07/2026 2,200 -0.09 (-3.93%) 900 2.05 0 0 2,290 2,450 2,130
07/07/2026 2,290 0.08 (3.62%) 100 0.23 0 0 2,210 2,360 2,060
06/07/2026 2,210 0.01 (0.45%) 2,500 5.54 0 0 2,200 2,350 2,050
03/07/2026 2,200 -0.08 (-3.51%) 200 0.44 0 0 2,280 2,430 2,130
02/07/2026 2,280 0.05 (2.24%) 600 1.37 0 0 2,230 2,380 2,080
01/07/2026 2,230 0 (0%) 3,000 6.69 0 0 2,230 2,380 2,080
30/06/2026 2,230 -0.07 (-3.04%) 300 0.67 0 0 2,300 2,460 2,140
29/06/2026 2,300 0 (0%) 200 0.46 0 0 2,300 2,460 2,140
26/06/2026 2,300 -0.09 (-3.77%) 5,300 12.46 0 0 2,390 2,550 2,230
25/06/2026 2,390 0.1 (4.37%) 2,500 5.79 0 0 2,290 2,450 2,130
24/06/2026 2,290 0 (0%) 700 1.6 0 0 2,290 2,450 2,130
23/06/2026 2,290 -0.15 (-6.15%) 100 0.23 0 0 2,440 2,610 2,270
22/06/2026 2,440 -0.01 (-0.41%) 3,000 6.93 0 0 2,450 2,620 2,280
19/06/2026 2,450 -0.05 (-2%) 5,900 13.89 0 0 2,500 2,670 2,330
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,670 2,330
17/06/2026 2,500 0.07 (2.88%) 5,500 13.6 0 0 2,430 2,600 2,260
16/06/2026 2,430 0.07 (2.97%) 1,700 4.12 0 0 2,360 2,520 2,200
15/06/2026 2,360 0 (0%) 1,100 2.6 0 0 2,360 2,520 2,200
12/06/2026 2,360 0 (0%) 0 0 0 0 2,360 2,520 2,200
11/06/2026 2,360 0.01 (0.43%) 2,500 5.91 0 0 2,350 2,510 2,190
10/06/2026 2,350 -0.01 (-0.42%) 200 0.47 0 0 2,360 2,520 2,200
09/06/2026 2,360 0.03 (1.29%) 4,100 9.59 0 0 2,330 2,490 2,170
08/06/2026 2,330 -0.05 (-2.1%) 2,900 6.56 0 0 2,380 2,540 2,220
05/06/2026 2,380 0 (0%) 0 0 0 0 2,380 2,540 2,220
04/06/2026 2,380 0.09 (3.93%) 2,900 6.74 0 0 2,290 2,450 2,130
03/06/2026 2,290 -0.02 (-0.87%) 18,600 41.89 0 0 2,310 2,470 2,150
02/06/2026 2,310 0 (0%) 1,100 2.56 0 0 2,310 2,470 2,150
01/06/2026 2,310 -0.11 (-4.55%) 3,100 7.32 0 0 2,420 2,580 2,260
29/05/2026 2,420 0.05 (2.11%) 200 0.47 0 0 2,370 2,530 2,210
28/05/2026 2,370 0.02 (0.85%) 6,100 14.35 0 0 2,350 2,510 2,190
27/05/2026 2,350 0 (0%) 0 0 0 0 2,350 2,510 2,190
26/05/2026 2,350 0.02 (0.86%) 6,400 14.77 0 0 2,330 2,490 2,170
25/05/2026 2,330 -0.15 (-6.05%) 1,900 4.43 0 0 2,480 2,650 2,310
22/05/2026 2,480 -0.05 (-1.98%) 20,600 48.81 290,000 684.4 2,530 2,700 2,360
21/05/2026 2,530 0.04 (1.61%) 15,100 35.05 0 0 2,490 2,660 2,320
20/05/2026 2,490 0.06 (2.47%) 3,800 9.61 0 0 2,430 2,600 2,260
19/05/2026 2,430 -0.15 (-5.81%) 5,400 13.23 0 0 2,580 2,760 2,400
18/05/2026 2,580 0.15 (6.17%) 100 0.26 0 0 2,430 2,600 2,260
15/05/2026 2,430 0 (0%) 8,100 19.51 0 0 2,430 2,600 2,260
14/05/2026 2,430 0 (0%) 700 1.7 0 0 2,430 2,600 2,260
13/05/2026 2,430 -0.03 (-1.22%) 800 1.95 0 0 2,460 2,630 2,290
12/05/2026 2,460 -0.01 (-0.4%) 2,900 7.03 0 0 2,470 2,640 2,300
11/05/2026 2,470 0.02 (0.82%) 6,300 15.21 0 0 2,450 2,620 2,280
08/05/2026 2,450 -0.03 (-1.21%) 500 1.27 0 0 2,480 2,650 2,310
07/05/2026 2,480 0 (0%) 5,700 14.14 0 0 2,480 2,650 2,310
06/05/2026 2,480 0.05 (2.06%) 35,300 86.89 0 0 2,430 2,600 2,260
05/05/2026 2,430 -0.12 (-4.71%) 10,600 26.27 0 0 2,550 2,720 2,380
04/05/2026 2,550 0.04 (1.59%) 8,200 20.87 0 0 2,510 2,680 2,340
29/04/2026 2,510 -0.09 (-3.46%) 56,900 137.84 0 0 2,600 2,780 2,420
28/04/2026 2,600 -0.1 (-3.7%) 3,400 8.94 0 0 2,700 2,880 2,520
24/04/2026 2,700 0.11 (4.25%) 1,900 4.7 0 0 2,590 2,770 2,410
23/04/2026 2,590 0 (0%) 0 0 0 0 2,590 2,770 2,410
22/04/2026 2,590 0 (0%) 500 1.3 0 0 2,590 2,770 2,410
21/04/2026 2,590 0.04 (1.57%) 26,900 68.68 0 0 2,550 2,720 2,380
20/04/2026 2,550 -0.14 (-5.2%) 1,200 3.06 0 0 2,690 2,870 2,510
17/04/2026 2,690 -0.02 (-0.74%) 2,600 6.85 0 0 2,710 2,890 2,530
16/04/2026 2,710 0.08 (3.04%) 100 0.27 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.07 (-2.59%) 1,200 3.16 0 0 2,700 2,880 2,520
14/04/2026 2,700 -0.02 (-0.74%) 53,500 135.96 0 0 2,720 2,910 2,530
13/04/2026 2,720 0.02 (0.74%) 3,500 9.31 0 0 2,700 2,880 2,520
10/04/2026 2,700 -0.03 (-1.1%) 3,300 8.95 0 0 2,730 2,920 2,540
09/04/2026 2,730 0.03 (1.11%) 8,000 21.67 0 0 2,700 2,880 2,520
08/04/2026 2,700 0.17 (6.72%) 16,700 44.43 0 0 2,530 2,700 2,360
07/04/2026 2,530 -0.18 (-6.64%) 400 1.01 0 0 2,710 2,890 2,530
06/04/2026 2,710 -0.02 (-0.73%) 2,200 5.63 0 0 2,730 2,920 2,540
03/04/2026 2,730 0 (0%) 0 0 0 0 2,730 2,920 2,540
02/04/2026 2,730 -0.01 (-0.36%) 2,400 6.52 0 0 2,740 2,930 2,550
01/04/2026 2,740 0.1 (3.79%) 100 0.27 0 0 2,640 2,820 2,460
31/03/2026 2,640 -0.05 (-1.86%) 3,500 9.28 0 0 2,690 2,870 2,510
30/03/2026 2,690 -0.1 (-3.58%) 3,900 10.19 0 0 2,790 2,980 2,600
27/03/2026 2,790 -0.01 (-0.36%) 2,600 7.25 0 0 2,800 2,990 2,610

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