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 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
22/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/09/2026 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
18/09/2026 31,300 0.2 (0.64%) 100 3.13 0 0 31,100 35,700 26,500
17/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
16/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
15/09/2026 31,100 0 (0%) 100 3.11 0 0 31,100 35,700 26,500
14/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
11/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
10/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
09/09/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
08/09/2026 31,100 1.6 (5.42%) 100 3.11 0 0 29,500 33,900 25,100
07/09/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/09/2026 30,000 -2.9 (-8.81%) 200 6 0 0 32,900 37,800 28,000
03/09/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
28/08/2026 32,900 0 (0%) 300 9.87 0 0 32,900 37,800 28,000
27/08/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
26/08/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
25/08/2026 32,900 0 (0%) 5 0.18 0 0 32,900 37,800 28,000
24/08/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
21/08/2026 33,900 1.9 (5.94%) 200 6.59 0 0 32,000 36,800 27,200
20/08/2026 32,000 0 (0%) 2 0.07 0 0 32,000 36,800 27,200
19/08/2026 32,000 1.8 (5.96%) 301 9.63 0 0 30,200 34,700 25,700
18/08/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
17/08/2026 30,200 0 (0%) 1 0.03 0 0 30,200 34,700 25,700
14/08/2026 32,000 0.9 (2.89%) 400 12.07 0 0 31,100 35,700 26,500
13/08/2026 31,000 0 (0%) 502 15.6 0 0 31,000 35,600 26,400
12/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
11/08/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/08/2026 31,000 -4 (-11.43%) 608 18.89 0 0 35,000 40,200 29,800
07/08/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
06/08/2026 35,000 0 (0%) 2 0.07 0 0 35,000 40,200 29,800
05/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/08/2026 35,000 0.8 (2.34%) 108 3.78 0 0 34,200 39,300 29,100
03/08/2026 34,200 0 (0%) 2 0.07 0 0 34,200 39,300 29,100
31/07/2026 34,800 1.1 (3.26%) 2,150 73.38 0 0 33,700 38,700 28,700
30/07/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
29/07/2026 33,700 -0.2 (-0.59%) 200 6.74 0 0 33,900 38,900 28,900
28/07/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
27/07/2026 33,000 -1 (-2.94%) 706 23.91 0 0 34,000 39,100 28,900
24/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/07/2026 34,000 0 (0%) 6 0.21 0 0 34,000 39,100 28,900
20/07/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
17/07/2026 34,000 0 (0%) 6 0.21 0 0 34,000 39,100 28,900
16/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/07/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/07/2026 34,000 -1 (-2.86%) 300 10.2 0 0 35,000 40,200 29,800
13/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/07/2026 35,000 0 (0%) 4 0.14 0 0 35,000 40,200 29,800
08/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 405 14.18 0 0 35,000 40,200 29,800
06/07/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
03/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 2,304 80.64 0 0 35,000 40,200 29,800
26/06/2026 35,000 2.5 (7.69%) 25,400 888.98 0 0 32,500 37,300 27,700
25/06/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
24/06/2026 32,500 0 (0%) 6 0.21 0 0 32,500 37,300 27,700
23/06/2026 32,500 0 (0%) 6 0.21 0 0 32,500 37,300 27,700
22/06/2026 32,500 0 (0%) 1 0.04 0 0 32,500 37,300 27,700
19/06/2026 32,500 0 (0%) 5 0.18 0 0 32,500 37,300 27,700
18/06/2026 32,500 -0.5 (-1.52%) 321 10.49 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.6 (-1.79%) 4,803 158.51 0 0 33,600 38,600 28,600
16/06/2026 33,600 0 (0%) 9 0.3 0 0 33,600 38,600 28,600
15/06/2026 33,600 0 (0%) 101 3.4 0 0 33,600 38,600 28,600
12/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
11/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
10/06/2026 33,600 0 (0%) 1 0.04 0 0 33,600 38,600 28,600
09/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
08/06/2026 33,600 0 (0%) 1,303 43.79 0 0 33,600 38,600 28,600
05/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
04/06/2026 33,500 -0.1 (-0.3%) 500 16.78 0 0 33,600 38,600 28,600
03/06/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
02/06/2026 33,600 0.2 (0.6%) 500 16.8 0 0 33,400 38,400 28,400
01/06/2026 33,400 0 (0%) 105 3.51 0 0 33,400 38,400 28,400
29/05/2026 33,400 0 (0%) 3 0.1 0 0 33,400 38,400 28,400
28/05/2026 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
27/05/2026 33,400 0.2 (0.6%) 501 16.74 0 0 33,200 38,100 28,300
26/05/2026 33,200 0.2 (0.61%) 1,308 43.45 0 0 33,000 37,900 28,100
25/05/2026 33,000 0 (0%) 2 0.08 0 0 33,000 37,900 28,100
22/05/2026 33,000 0 (0%) 408 13.48 0 0 33,000 37,900 28,100
21/05/2026 33,000 -2.1 (-5.98%) 1,000 33 0 0 35,100 40,300 29,900
20/05/2026 34,500 3.4 (10.93%) 2,300 80.81 0 0 31,100 35,700 26,500
19/05/2026 32,500 -0.5 (-1.52%) 1,409 45.57 0 0 33,000 37,900 28,100
18/05/2026 33,000 -0.5 (-1.49%) 200 6.6 0 0 33,500 38,500 28,500
15/05/2026 33,500 0 (0%) 49 1.63 0 0 33,500 38,500 28,500
14/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/05/2026 33,500 0 (0%) 7 0.23 0 0 33,500 38,500 28,500
12/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/05/2026 33,500 0.2 (0.6%) 100 3.35 0 0 33,300 38,200 28,400
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/05/2026 33,300 0.1 (0.3%) 100 3.33 0 0 33,200 38,100 28,300
04/05/2026 33,300 0.3 (0.91%) 400 13.26 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 0 (0%) 445 14.68 0 0 33,000 37,900 28,100
24/04/2026 33,000 -0.8 (-2.37%) 100 3.3 0 0 33,800 38,800 28,800
23/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
22/04/2026 33,800 0 (0%) 11 0.37 0 0 33,800 38,800 28,800
21/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
20/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
17/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
16/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
15/04/2026 33,800 0 (0%) 50 1.69 0 0 33,800 38,800 28,800
14/04/2026 33,800 0 (0%) 29 0.98 0 0 33,800 38,800 28,800
13/04/2026 33,800 0 (0%) 9 0.3 0 0 33,800 38,800 28,800
10/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
09/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
08/04/2026 33,800 0 (0%) 50 1.69 0 0 33,800 38,800 28,800
07/04/2026 33,000 -2.2 (-6.25%) 300 10.15 0 0 35,200 40,400 30,000
06/04/2026 35,200 0 (0%) 1 0.04 0 0 35,200 40,400 30,000
03/04/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/04/2026 35,200 0 (0%) 121 4.26 0 0 35,200 40,400 30,000
01/04/2026 35,000 -0.4 (-1.13%) 200 7.04 0 0 35,400 40,700 30,100
31/03/2026 35,400 0 (0%) 227 7.97 0 0 35,400 40,700 30,100
30/03/2026 35,400 0 (0%) 502 17.77 0 0 35,400 40,700 30,100
27/03/2026 35,400 0 (0%) 16 0.5 0 0 35,400 40,700 30,100
26/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100

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