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 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
25/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
24/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
23/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
22/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
21/09/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
18/09/2026 66,800 0 (0%) 1 0.07 0 0 66,800 76,800 56,800
17/09/2026 66,800 4.9 (7.92%) 100 6.68 0 0 61,900 71,100 52,700
16/09/2026 69,000 2.4 (3.6%) 1,000 61.93 0 0 66,600 76,500 56,700
15/09/2026 66,600 0 (0%) 0 0 0 0 66,600 76,500 56,700
14/09/2026 66,600 0.8 (1.22%) 103 6.86 0 0 65,800 75,600 56,000
11/09/2026 66,500 1.9 (2.94%) 300 19.75 0 0 64,600 74,200 55,000
10/09/2026 64,600 0.1 (0.16%) 100 6.46 0 0 64,500 74,100 54,900
09/09/2026 64,500 0.9 (1.42%) 400 25.8 0 0 63,600 73,100 54,100
08/09/2026 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
07/09/2026 63,600 0.6 (0.95%) 300 19.08 0 0 63,000 72,400 53,600
04/09/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
03/09/2026 63,000 1.5 (2.44%) 200 12.6 0 0 61,500 70,700 52,300
28/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
27/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
26/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
25/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
24/08/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
21/08/2026 61,500 -2.8 (-4.35%) 200 12.3 0 0 64,300 73,900 54,700
20/08/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
19/08/2026 64,300 0 (0%) 0 0 0 0 64,300 73,900 54,700
18/08/2026 60,200 -0.3 (-0.5%) 1,400 90.04 0 0 60,500 69,500 51,500
17/08/2026 60,500 -4.5 (-6.92%) 100 6.05 0 0 65,000 74,700 55,300
14/08/2026 65,000 2.2 (3.5%) 300 19.5 0 0 62,800 72,200 53,400
13/08/2026 62,800 -1.8 (-2.79%) 103 6.48 0 0 64,600 74,200 55,000
12/08/2026 65,000 1 (1.56%) 1,800 116.25 0 0 64,000 73,600 54,400
11/08/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
10/08/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
07/08/2026 64,000 3.2 (5.26%) 100 6.4 0 0 60,800 69,900 51,700
06/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
05/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
04/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
03/08/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
31/07/2026 60,800 -5 (-7.6%) 100 6.08 0 0 65,800 75,600 56,000
30/07/2026 66,000 0.2 (0.3%) 3,200 210.7 0 0 65,800 75,600 56,000
29/07/2026 65,800 0 (0%) 0 0 0 0 65,800 75,600 56,000
28/07/2026 65,800 0 (0%) 0 0 0 0 65,800 75,600 56,000
27/07/2026 65,800 4.2 (6.82%) 100 6.58 0 0 61,600 70,800 52,400
24/07/2026 61,600 -4.2 (-6.38%) 100 6.16 0 0 65,800 75,600 56,000
23/07/2026 66,000 5.1 (8.37%) 300 19.75 0 0 60,900 70,000 51,800
22/07/2026 60,900 -3.1 (-4.84%) 100 6.09 0 0 64,000 73,600 54,400
21/07/2026 64,000 -2 (-3.03%) 100 6.4 0 0 66,000 75,900 56,100
20/07/2026 66,000 2.4 (3.77%) 200 13.2 0 0 63,600 73,100 54,100
17/07/2026 63,600 -2.9 (-4.36%) 100 6.36 0 0 66,500 76,400 56,600
16/07/2026 66,500 0 (0%) 200 13.3 0 0 66,500 76,400 56,600
15/07/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
14/07/2026 66,500 1 (1.53%) 100 6.65 0 0 65,500 75,300 55,700
13/07/2026 65,500 0 (0%) 0 0 0 0 65,500 75,300 55,700
10/07/2026 65,500 0 (0%) 0 0 0 0 65,500 75,300 55,700
09/07/2026 65,500 1.5 (2.34%) 100 6.55 0 0 64,000 73,600 54,400
08/07/2026 64,000 -1 (-1.54%) 1,000 64 0 0 65,000 74,700 55,300
07/07/2026 65,000 1.3 (2.04%) 100 6.5 0 0 63,700 73,200 54,200
06/07/2026 63,700 0 (0%) 0 0 0 0 63,700 73,200 54,200
03/07/2026 63,700 0 (0%) 0 0 0 0 63,700 73,200 54,200
02/07/2026 65,000 5.9 (9.98%) 300 19.1 0 0 59,100 67,900 50,300
01/07/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
30/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
29/06/2026 61,100 0.6 (0.99%) 100 6.11 0 0 60,500 69,500 51,500
26/06/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
25/06/2026 60,500 -7.5 (-11.03%) 200 12.1 0 0 68,000 78,200 57,800
24/06/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/06/2026 68,000 -0.5 (-0.73%) 100 6.8 0 0 68,500 78,700 58,300
22/06/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
19/06/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
18/06/2026 68,500 4.9 (7.7%) 100 6.85 0 0 63,600 73,100 54,100
17/06/2026 63,600 -4.9 (-7.15%) 100 6.36 0 0 68,500 78,700 58,300
16/06/2026 68,500 5.3 (8.39%) 100 6.85 0 0 63,200 72,600 53,800
15/06/2026 63,200 -5.8 (-8.41%) 200 12.64 0 0 69,000 79,300 58,700
12/06/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
11/06/2026 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
10/06/2026 69,000 3.1 (4.7%) 100 6.9 0 0 65,900 75,700 56,100
09/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
08/06/2026 68,500 2.6 (3.95%) 200 13.17 0 0 65,900 75,700 56,100
05/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
04/06/2026 65,900 0 (0%) 0 0 0 0 65,900 75,700 56,100
03/06/2026 63,200 -1.3 (-2.02%) 200 13.17 0 0 64,500 74,100 54,900
02/06/2026 62,300 -8 (-11.38%) 300 19.36 0 0 70,300 80,800 59,800
01/06/2026 61,300 -3.8 (-5.84%) 1,500 105.45 0 0 65,100 74,800 55,400
29/05/2026 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
28/05/2026 60,900 0.6 (1.%) 401 26.1 0 0 60,300 69,300 51,300
27/05/2026 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
26/05/2026 60,300 -8.2 (-11.97%) 100 6.03 0 0 68,500 78,700 58,300
25/05/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
22/05/2026 68,500 8 (13.22%) 100 6.85 0 0 60,500 69,500 51,500
21/05/2026 60,500 -8 (-11.68%) 300 18.15 0 0 68,500 78,700 58,300
20/05/2026 68,500 0 (0%) 0 0 0 0 68,500 78,700 58,300
19/05/2026 68,500 8.5 (14.17%) 100 6.85 0 0 60,000 69,000 51,000
18/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
13/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
12/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
11/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
08/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
07/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
05/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
04/05/2026 60,000 -1.5 (-2.44%) 201 12.06 0 0 61,500 70,700 52,300
29/04/2026 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
28/04/2026 60,100 -0.4 (-0.66%) 700 43.05 0 0 60,500 69,500 51,500
24/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
23/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
22/04/2026 60,500 0 (0%) 0 0 0 0 60,500 69,500 51,500
21/04/2026 60,000 -9.9 (-14.16%) 1,300 78.6 0 0 69,900 80,300 59,500
20/04/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
17/04/2026 69,900 9.1 (14.97%) 100 6.99 0 0 60,800 69,900 51,700
16/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
15/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
14/04/2026 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
13/04/2026 60,600 0.4 (0.66%) 700 42.55 0 0 60,200 69,200 51,200
10/04/2026 60,200 -7.7 (-11.34%) 300 18.06 0 0 67,900 78,000 57,800
09/04/2026 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
08/04/2026 67,900 7.9 (13.17%) 100 6.79 0 0 60,000 69,000 51,000
07/04/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
06/04/2026 60,000 -1.4 (-2.28%) 1,200 72 0 0 61,400 70,600 52,200
03/04/2026 60,500 0.5 (0.83%) 900 55.3 0 0 60,000 69,000 51,000
02/04/2026 59,000 -7.5 (-11.28%) 1,400 84.04 0 0 66,500 76,400 56,600
01/04/2026 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
31/03/2026 68,000 8.8 (14.86%) 600 39.87 0 0 59,200 68,000 50,400
30/03/2026 64,600 6 (10.24%) 2,600 153.96 0 0 58,600 67,300 49,900

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