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 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
23/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
22/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
21/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
18/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
17/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
16/09/2026 19,300 0 (0%) 201 3.71 0 0 19,300 21,200 17,400
15/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
14/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
11/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
10/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
09/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
08/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
07/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
04/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
03/09/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/08/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/08/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,900 17,100
21/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
20/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/08/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
18/08/2026 19,000 1 (5.56%) 100 1.9 0 0 18,000 19,800 16,200
17/08/2026 18,000 1 (5.88%) 200 3.6 0 0 17,000 18,700 15,300
14/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/08/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/08/2026 17,000 -1.5 (-8.11%) 200 3.4 0 0 18,500 20,300 16,700
11/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 20,200 16,600
06/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
03/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
30/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
29/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
28/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
27/07/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/07/2026 18,400 0.5 (2.79%) 1,800 33.12 0 0 17,900 19,600 16,200
23/07/2026 17,900 0 (0%) 500 8.95 0 0 17,900 19,600 16,200
22/07/2026 17,900 0 (0%) 100 1.79 0 0 17,900 19,600 16,200
21/07/2026 17,900 -1.1 (-5.79%) 1,000 18.45 0 0 19,000 20,900 17,100
20/07/2026 19,000 0.5 (2.7%) 200 3.8 0 0 18,500 20,300 16,700
17/07/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/07/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/07/2026 18,500 0.5 (2.78%) 300 5.6 0 0 18,000 19,800 16,200
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/07/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 20,900 17,100
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/07/2026 19,000 0 (0%) 1,100 19.1 0 0 19,000 20,900 17,100
02/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
01/07/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
30/06/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
29/06/2026 19,000 -0.2 (-1.04%) 1,500 28.71 0 0 19,200 21,100 17,300
26/06/2026 21,000 0.7 (3.45%) 1,300 27.3 0 0 20,300 22,300 18,300
25/06/2026 20,300 -0.2 (-0.98%) 1,200 24.56 0 0 20,500 22,500 18,500
24/06/2026 20,500 -1 (-4.65%) 2,500 51.25 0 0 21,500 23,600 19,400
23/06/2026 21,500 1 (4.88%) 500 10.75 0 0 20,500 22,500 18,500
22/06/2026 20,500 0 (0%) 600 12.3 0 0 20,500 22,500 18,500
19/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
18/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
17/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
15/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/06/2026 20,500 0.4 (1.99%) 1,000 20.5 0 0 20,100 22,100 18,100
09/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
05/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
04/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
03/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
02/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
01/06/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
29/05/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
28/05/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
27/05/2026 20,100 -0.9 (-4.29%) 100 2.01 0 0 21,000 23,100 18,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/05/2026 21,000 0 (0%) 100 2.1 0 0 21,000 23,100 18,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
20/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/05/2026 21,000 0.6 (2.94%) 300 6.3 0 0 20,400 22,400 18,400
15/05/2026 20,400 0 (0%) 501 10.22 0 0 20,400 22,400 18,400
14/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
13/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
12/05/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/05/2026 20,400 -1.6 (-7.27%) 300 6.12 0 0 22,000 24,200 19,800
08/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
07/05/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/05/2026 22,000 1 (4.76%) 400 8.49 0 0 21,000 23,100 18,900
05/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
28/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 23,100 18,900
24/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
22/04/2026 21,000 -0.5 (-2.33%) 100 2.1 0 0 21,500 23,600 19,400
21/04/2026 21,500 -0.3 (-1.38%) 100 2.15 0 0 21,800 23,900 19,700
20/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
17/04/2026 21,800 -0.2 (-0.91%) 17,000 370.6 0 0 22,000 24,200 19,800
16/04/2026 22,000 0.2 (0.92%) 10,000 220 0 0 21,800 23,900 19,700
15/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
14/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
13/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
10/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
09/04/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
08/04/2026 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 24,200 19,800
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
01/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/03/2026 22,000 0 (0%) 3,100 68.2 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800

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