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 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 1,040 7.67 0 0 7,400 8,500 6,300
23/09/2026 7,400 -0.1 (-1.33%) 3,000 22.2 0 0 7,500 8,600 6,400
22/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/09/2026 7,500 0.1 (1.35%) 1,020 7.63 0 0 7,400 8,500 6,300
18/09/2026 7,500 0.6 (8.7%) 3,404 25.08 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/09/2026 7,300 0.5 (7.35%) 820 5.61 0 0 6,800 7,800 5,800
15/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/09/2026 7,200 0 (0%) 889 5.96 0 0 7,200 8,200 6,200
11/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 8,000 6,000
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/09/2026 6,400 -1.1 (-14.67%) 1,300 8.98 0 0 7,500 8,600 6,400
04/09/2026 7,500 0.5 (7.14%) 400 3 0 0 7,000 8,000 6,000
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/08/2026 7,000 0 (0%) 400 2.8 0 0 7,000 8,000 6,000
25/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/08/2026 7,000 0 (0%) 29 0.19 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/08/2026 7,000 0 (0%) 600 4.2 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/08/2026 8,000 0.7 (9.59%) 743 5.2 0 0 7,300 8,300 6,300
12/08/2026 7,500 0.3 (4.17%) 729 5.31 0 0 7,200 8,200 6,200
11/08/2026 7,100 -0.8 (-10.13%) 1,165 8.4 0 0 7,900 9,000 6,800
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/08/2026 7,900 0 (0%) 724 5.69 0 0 7,900 9,000 6,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/07/2026 7,900 -1.3 (-14.13%) 30,100 237.79 0 0 9,200 10,500 7,900
29/07/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
28/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/07/2026 8,000 0 (0%) 301 2.41 0 0 8,000 9,200 6,800
22/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 0 0 15,000 102 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/07/2026 8,000 -0.8 (-9.09%) 600 4.8 0 0 8,800 10,100 7,500
07/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/06/2026 8,800 -0.2 (-2.22%) 5,100 44.88 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/06/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
16/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/06/2026 9,000 1 (12.5%) 200 1.8 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 693 5.54 0 0 8,000 9,200 6,800
10/06/2026 8,000 -1.1 (-12.09%) 2,600 20.8 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/05/2026 9,000 0 (0%) 9 0.08 0 0 9,000 10,300 7,700
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/05/2026 9,000 0 (0%) 9,500 85.5 0 0 9,000 10,300 7,700
15/05/2026 9,000 0.6 (7.14%) 509 4.57 0 0 8,400 9,600 7,200
14/05/2026 8,000 -1.1 (-12.09%) 20,600 172.4 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 19 0.18 0 0 9,100 10,400 7,800
12/05/2026 9,000 -0.1 (-1.1%) 11,500 105.05 0 0 9,100 10,400 7,800
11/05/2026 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 30 0.27 0 0 9,000 10,300 7,700
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 2,000 18 85,000 765 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
17/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
16/04/2026 9,000 0 (0%) 900 8.1 0 0 9,000 10,300 7,700
15/04/2026 9,000 0 (0%) 700 6.3 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 101 0.91 0 0 9,000 10,300 7,700
13/04/2026 9,000 -0.1 (-1.1%) 6,900 62.12 0 0 9,100 10,400 7,800
10/04/2026 9,100 0 (0%) 3,001 27.31 0 0 9,100 10,400 7,800
09/04/2026 9,100 -0.1 (-1.09%) 600 5.46 0 0 9,200 10,500 7,900
08/04/2026 9,200 0 (0%) 3,206 29.49 0 0 9,200 10,500 7,900
07/04/2026 9,200 0 (0%) 1,300 11.96 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.1 (-1.09%) 4,202 38.56 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
01/04/2026 9,000 0 (0%) 102 0.92 0 0 9,000 10,300 7,700
31/03/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

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