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 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
24/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
22/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/09/2026 12,800 1 (8.47%) 100 1.28 0 0 11,800 12,900 10,700
18/09/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/09/2026 11,800 0 (0%) 7 0.08 0 0 11,800 12,900 10,700
16/09/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 9 0.1 0 0 10,800 11,800 9,800
14/09/2026 10,800 -1.2 (-10%) 1,554 16.78 0 0 12,000 13,200 10,800
11/09/2026 12,000 1 (9.09%) 200 2.36 0 0 11,000 12,100 9,900
10/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/09/2026 11,000 0 (0%) 2,300 25.3 0 0 11,000 12,100 9,900
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/09/2026 11,000 -0.4 (-3.51%) 3,400 35.3 0 0 11,400 12,500 10,300
28/08/2026 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 13,800 11,400
27/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
25/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
24/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
19/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/08/2026 12,600 0 (0%) 200 2.52 0 0 12,600 13,800 11,400
17/08/2026 12,600 -1.3 (-9.35%) 300 3.78 0 0 13,900 15,200 12,600
14/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
13/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
11/08/2026 13,900 1.1 (8.59%) 100 1.39 0 0 12,800 14,000 11,600
10/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
07/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
06/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/08/2026 12,800 0.4 (3.23%) 200 2.4 0 0 12,400 13,600 11,200
04/08/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/08/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
31/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
30/07/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 12,500 10,300
29/07/2026 11,400 -1.2 (-9.52%) 200 2.28 0 0 12,600 13,800 11,400
28/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/07/2026 12,600 -1.4 (-10%) 300 3.78 0 0 14,000 15,400 12,600
24/07/2026 14,000 0.2 (1.45%) 800 10.15 0 0 13,800 15,100 12,500
23/07/2026 13,800 0.9 (6.98%) 100 1.38 0 0 12,900 14,100 11,700
22/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
21/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
20/07/2026 12,900 0.5 (4.03%) 300 3.77 0 0 12,400 13,600 11,200
17/07/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/07/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 12,500 10,300
15/07/2026 11,400 -1.1 (-8.8%) 1,100 12.54 0 0 12,500 13,700 11,300
14/07/2026 12,500 -0.5 (-3.85%) 1,200 15 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/07/2026 13,000 -0.3 (-2.26%) 100 1.3 0 0 13,300 14,600 12,000
09/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
08/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
07/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
06/07/2026 13,300 1.1 (9.02%) 700 8.21 0 0 12,200 13,400 11,000
03/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
02/07/2026 12,200 -1.3 (-9.63%) 1,910 23.32 0 0 13,500 14,800 12,200
01/07/2026 13,500 0 (0%) 37 0.45 0 0 13,500 14,800 12,200
30/06/2026 13,500 1.1 (8.87%) 1,722 23.22 0 0 12,400 13,600 11,200
29/06/2026 12,400 1.1 (9.73%) 100 1.24 0 0 11,300 12,400 10,200
26/06/2026 11,300 0 (0%) 700 7.91 0 0 11,300 12,400 10,200
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
24/06/2026 11,300 -1.1 (-8.87%) 132 1.5 0 0 12,400 13,600 11,200
23/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
22/06/2026 12,400 0.1 (0.81%) 1,200 14.84 0 0 12,300 13,500 11,100
19/06/2026 12,300 1.1 (9.82%) 100 1.23 0 0 11,200 12,300 10,100
18/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
17/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/06/2026 11,200 0 (0%) 500 5.6 0 0 11,200 12,300 10,100
15/06/2026 11,200 0 (0%) 4 0.04 0 0 11,200 12,300 10,100
12/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 -0.4 (-3.45%) 800 8.96 0 0 11,600 12,700 10,500
08/06/2026 11,600 -0.6 (-4.92%) 100 1.16 0 0 12,200 13,400 11,000
05/06/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/06/2026 12,200 -1.3 (-9.63%) 100 1.22 0 0 13,500 14,800 12,200
03/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
02/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
01/06/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
29/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
28/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
27/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
26/05/2026 13,500 0 (0%) 72 0.97 0 0 13,500 14,800 12,200
25/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/05/2026 13,500 0 (0%) 72 0.88 0 0 13,500 14,800 12,200
20/05/2026 13,500 -1.4 (-9.4%) 2,600 35.1 0 0 14,900 16,300 13,500
19/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
18/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 1 0.02 0 0 14,900 16,300 13,500
14/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
12/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
11/05/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
08/05/2026 14,900 -1.6 (-9.7%) 3,100 46.19 0 0 16,500 18,100 14,900
07/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/05/2026 16,500 0 (0%) 2,000 32.8 0 0 16,500 18,100 14,900
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
28/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/04/2026 16,500 0.5 (3.13%) 111,000 1,907.71 0 0 16,000 17,600 14,400
20/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/04/2026 16,000 0 (0%) 45 0.77 0 0 16,000 17,600 14,400
13/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/04/2026 16,000 0 (0%) 52 0.75 0 0 16,000 17,600 14,400
09/04/2026 16,000 0 (0%) 24 0.4 0 0 16,000 17,600 14,400
08/04/2026 16,000 1.1 (7.38%) 117 1.87 0 0 14,900 16,300 13,500
07/04/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
06/04/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
03/04/2026 14,900 0 (0%) 15 0.2 0 0 14,900 16,300 13,500
02/04/2026 14,900 0 (0%) 21 0.34 0 0 14,900 16,300 13,500
01/04/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
31/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
30/03/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/03/2026 14,900 0 (0%) 2 0.03 0 0 14,900 16,300 13,500

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