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
01/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
30/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
29/09/2026 5,700 0.4 (7.55%) 131 0.72 0 0 5,300 5,800 4,800
28/09/2026 5,300 -0.5 (-8.62%) 3,001 16.01 0 0 5,800 6,300 5,300
25/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
23/09/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,300 5,300
22/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/09/2026 5,800 0 (0%) 17 0.09 0 0 5,800 6,300 5,300
17/09/2026 5,800 0 (0%) 1,400 8 0 0 5,800 6,300 5,300
16/09/2026 5,800 0 (0%) 600 3.48 0 0 5,800 6,300 5,300
15/09/2026 5,800 0 (0%) 21 0.12 0 0 5,800 6,300 5,300
14/09/2026 5,800 -0.1 (-1.69%) 1,400 8.12 0 0 5,900 6,400 5,400
11/09/2026 5,900 0 (0%) 200 1.14 0 0 5,900 6,400 5,400
10/09/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,300 5,300
09/09/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,300 5,300
08/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
07/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
04/09/2026 5,800 -0.1 (-1.69%) 1,600 9.23 0 0 5,900 6,400 5,400
03/09/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,400 5,400
28/08/2026 5,900 0 (0%) 22 0.12 0 0 5,900 6,400 5,400
27/08/2026 5,900 0 (0%) 22 0.12 0 0 5,900 6,400 5,400
26/08/2026 5,900 0 (0%) 1,800 10.57 0 0 5,900 6,400 5,400
25/08/2026 5,900 0 (0%) 1,000 5.9 0 0 5,900 6,400 5,400
24/08/2026 5,900 0.1 (1.72%) 1,000 5.9 0 0 5,800 6,300 5,300
21/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/08/2026 5,800 0 (0%) 4,701 27.53 0 0 5,800 6,300 5,300
19/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
18/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
17/08/2026 5,800 0 (0%) 4,100 23.76 0 0 5,800 6,300 5,300
14/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
13/08/2026 5,800 -0.3 (-4.92%) 30,900 177.67 0 0 6,100 6,700 5,500
12/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
11/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
10/08/2026 6,100 0 (0%) 1 0.01 0 0 6,100 6,700 5,500
07/08/2026 6,100 0.1 (1.67%) 600 3.61 0 0 6,000 6,600 5,400
06/08/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/08/2026 6,000 0.5 (9.09%) 201 1.16 0 0 5,500 6,000 5,000
03/08/2026 5,500 -0.5 (-8.33%) 501 2.96 0 0 6,000 6,600 5,400
31/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
30/07/2026 6,000 0.3 (5.26%) 2,317 12.68 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 543 3.01 0 0 5,700 6,200 5,200
28/07/2026 5,700 0 (0%) 21 0.11 0 0 5,700 6,200 5,200
27/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
24/07/2026 5,700 -0.1 (-1.72%) 801 4.36 0 0 5,800 6,300 5,300
23/07/2026 5,800 0.2 (3.57%) 119 0.69 0 0 5,600 6,100 5,100
22/07/2026 5,600 0.3 (5.66%) 700 3.87 0 0 5,300 5,800 4,800
21/07/2026 5,300 0 (0%) 0 0 0 0 5,300 5,800 4,800
20/07/2026 5,300 0.4 (8.16%) 5,412 28.68 0 0 4,900 5,300 4,500
17/07/2026 4,900 -0.5 (-9.26%) 6,000 29.94 0 0 5,400 5,900 4,900
16/07/2026 5,400 -0.6 (-10%) 46,701 252.59 0 0 6,000 6,600 5,400
15/07/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,300 5,300
14/07/2026 5,800 -0.3 (-4.92%) 1,000 5.8 0 0 6,100 6,700 5,500
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
10/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
06/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
01/07/2026 6,100 0.1 (1.67%) 600 3.41 0 0 6,000 6,600 5,400
30/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
29/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/06/2026 6,000 0 (0%) 78 0.43 0 0 6,000 6,600 5,400
23/06/2026 6,000 0 (0%) 103 0.62 0 0 6,000 6,600 5,400
22/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
19/06/2026 6,000 0.3 (5.26%) 1,300 7.49 0 0 5,700 6,200 5,200
18/06/2026 5,700 -0.2 (-3.39%) 5,800 33.06 0 0 5,900 6,400 5,400
17/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
16/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
15/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
12/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
10/06/2026 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,600 5,400
09/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
04/06/2026 6,000 -0.1 (-1.64%) 10,000 60 0 0 6,100 6,700 5,500
03/06/2026 6,100 0.1 (1.67%) 8,000 47.76 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
29/05/2026 6,000 0.1 (1.69%) 400 2.37 0 0 5,900 6,400 5,400
28/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/05/2026 5,900 -0.1 (-1.67%) 1,600 9.44 0 0 6,000 6,600 5,400
26/05/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
25/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
22/05/2026 5,900 -0.1 (-1.67%) 1,601 9.45 0 0 6,000 6,600 5,400
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/05/2026 6,000 -0.1 (-1.64%) 682 3.97 0 0 6,100 6,700 5,500
19/05/2026 6,100 0 (0%) 18 0.11 0 0 6,100 6,700 5,500
18/05/2026 6,100 0.5 (8.93%) 500 2.91 0 0 5,600 6,100 5,100
15/05/2026 5,600 -0.5 (-8.2%) 100 0.56 0 0 6,100 6,700 5,500
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/05/2026 6,100 0.2 (3.39%) 200 1.21 0 0 5,900 6,400 5,400
12/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
08/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
07/05/2026 5,900 0 (0%) 1,400 8.27 0 0 5,900 6,400 5,400
06/05/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/05/2026 5,900 -0.1 (-1.67%) 159 0.93 0 0 6,000 6,600 5,400
29/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
28/04/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
24/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/04/2026 6,000 0 (0%) 3,200 18.39 0 0 6,000 6,600 5,400
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/04/2026 6,000 0 (0%) 16,100 90.49 0 0 6,000 6,600 5,400
20/04/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
17/04/2026 6,000 0.1 (1.69%) 4,780 27.33 0 0 5,900 6,400 5,400
16/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,300 5,300
15/04/2026 5,800 -0.2 (-3.33%) 1,800 10.68 0 0 6,000 6,600 5,400
14/04/2026 6,000 0.2 (3.45%) 301 1.81 0 0 5,800 6,300 5,300
13/04/2026 5,800 -0.2 (-3.33%) 6,201 35.65 0 0 6,000 6,600 5,400
10/04/2026 6,000 0 (0%) 2,255 13.53 0 0 6,000 6,600 5,400
09/04/2026 6,000 0.3 (5.26%) 382 2.21 0 0 5,700 6,200 5,200
08/04/2026 5,700 -0.4 (-6.56%) 3,600 20.68 0 0 6,100 6,700 5,500
07/04/2026 6,100 0.1 (1.67%) 2,740 16.21 0 0 6,000 6,600 5,400
06/04/2026 6,000 0.3 (5.26%) 4,800 27.29 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.3 (-5%) 8,933 50.75 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 1,498 8.82 0 0 6,000 6,600 5,400
01/04/2026 6,000 -0.2 (-3.23%) 51,778 291.35 0 0 6,200 6,800 5,600

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