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
30/09/2026 2,500 0.3 (13.64%) 0 0 0 0 2,200 2,500 1,900
29/09/2026 2,500 0 (0%) 700 1.57 0 0 2,500 2,800 2,200
28/09/2026 2,500 0 (0%) 2 0.01 0 0 2,500 2,800 2,200
25/09/2026 2,500 0.2 (8.7%) 100 0.25 0 0 2,300 2,600 2,000
24/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2026 2,300 0 (0%) 300 0.69 0 0 2,300 2,600 2,000
22/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/09/2026 2,300 -0.1 (-4.17%) 12,100 27.69 0 0 2,400 2,700 2,100
18/09/2026 2,400 -0.4 (-14.29%) 2,411 5.81 0 0 2,800 3,200 2,400
17/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/09/2026 2,800 0.3 (12%) 220 0.61 0 0 2,500 2,800 2,200
15/09/2026 2,500 -0.1 (-3.85%) 3,811 9.54 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 8,000 20.4 0 0 2,600 2,900 2,300
11/09/2026 2,600 0.3 (13.04%) 1,510 3.87 0 0 2,300 2,600 2,000
10/09/2026 3,100 0.4 (14.81%) 10,211 23.57 0 0 2,700 3,100 2,300
09/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/09/2026 2,700 -0.3 (-10%) 12,600 34.22 0 0 3,000 3,400 2,600
04/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
27/08/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 722 2.09 0 0 2,900 3,300 2,500
25/08/2026 2,900 0.3 (11.54%) 120 0.35 0 0 2,600 2,900 2,300
24/08/2026 2,600 -0.3 (-10.34%) 3,200 8.39 0 0 2,900 3,300 2,500
21/08/2026 2,900 0 (0%) 13,200 38.28 0 0 2,900 3,300 2,500
20/08/2026 2,900 0.1 (3.57%) 17,203 49.59 0 0 2,800 3,200 2,400
19/08/2026 2,900 0.1 (3.57%) 26,401 72.74 0 0 2,800 3,200 2,400
18/08/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/08/2026 2,500 0 (0%) 5,200 13 0 0 2,500 2,800 2,200
11/08/2026 2,500 -0.1 (-3.85%) 2,000 5 0 0 2,600 2,900 2,300
10/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/08/2026 2,600 0 (0%) 11 0.03 0 0 2,600 2,900 2,300
05/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/08/2026 2,500 -0.1 (-3.85%) 2,000 5.11 0 0 2,600 2,900 2,300
03/08/2026 2,800 0.2 (7.69%) 10,202 26.56 0 0 2,600 2,900 2,300
31/07/2026 2,600 -0.1 (-3.7%) 6,700 17.42 0 0 2,700 3,100 2,300
30/07/2026 2,700 -0.1 (-3.57%) 19,300 51.91 0 0 2,800 3,200 2,400
29/07/2026 2,900 0.2 (7.41%) 10,700 30.33 0 0 2,700 3,100 2,300
28/07/2026 2,700 0.1 (3.85%) 67,000 178.99 0 0 2,600 2,900 2,300
27/07/2026 2,700 0.1 (3.85%) 10,600 28.03 0 0 2,600 2,900 2,300
24/07/2026 2,500 0 (0%) 27,700 71.69 0 0 2,500 2,800 2,200
23/07/2026 2,600 -0.3 (-10.34%) 14,805 37.5 0 0 2,900 3,300 2,500
22/07/2026 2,900 -0.4 (-12.12%) 4,700 13.64 0 0 3,300 3,700 2,900
21/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/07/2026 3,300 0.4 (13.79%) 201 0.66 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 4,900 14.21 0 0 2,900 3,300 2,500
15/07/2026 2,900 0.1 (3.57%) 400 1.16 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 2,020 5.65 0 0 2,800 3,200 2,400
13/07/2026 2,900 0 (0%) 22,000 62.24 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 61 0.15 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 5,546 16.08 0 0 2,900 3,300 2,500
08/07/2026 2,900 -0.1 (-3.33%) 13,000 37.75 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/07/2026 3,000 -0.1 (-3.23%) 400 1.2 0 0 3,100 3,500 2,700
02/07/2026 3,000 0.2 (7.14%) 200 0.61 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 3,000 0.2 (7.14%) 1,000 2.79 0 0 2,800 3,200 2,400
26/06/2026 2,700 -0.4 (-12.9%) 925 2.58 0 0 3,100 3,500 2,700
25/06/2026 2,900 -0.1 (-3.33%) 1,602 4.93 0 0 3,000 3,400 2,600
24/06/2026 3,000 0.1 (3.45%) 13,100 39.3 0 0 2,900 3,300 2,500
23/06/2026 2,900 0.1 (3.57%) 5,800 16.82 0 0 2,800 3,200 2,400
22/06/2026 2,900 0.1 (3.57%) 4,301 12.23 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 2 0.01 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 -0.1 (-3.45%) 17,500 49 0 0 2,900 3,300 2,500
16/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
08/06/2026 2,900 0.2 (7.41%) 15,400 44.66 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 1,001 2.7 0 0 2,700 3,100 2,300
04/06/2026 2,700 -0.3 (-10%) 2,400 6.53 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 -0.1 (-3.23%) 1,000 3 0 0 3,100 3,500 2,700
26/05/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
25/05/2026 3,100 -0.1 (-3.13%) 600 1.86 0 0 3,200 3,600 2,800
22/05/2026 3,100 0 (0%) 1,401 4.49 0 0 3,100 3,500 2,700
21/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/05/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
18/05/2026 3,100 0 (0%) 500 1.56 0 0 3,100 3,500 2,700
15/05/2026 3,100 -0.4 (-11.43%) 5,001 15.39 0 0 3,500 4,000 3,000
14/05/2026 3,500 0.1 (2.94%) 737 2.56 0 0 3,400 3,900 2,900
13/05/2026 3,100 -0.4 (-11.43%) 3,500 11.84 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
11/05/2026 3,500 -0.2 (-5.41%) 300 1.05 0 0 3,700 4,200 3,200
08/05/2026 3,500 0 (0%) 3,100 11.32 0 0 3,500 4,000 3,000
07/05/2026 3,500 -0.5 (-12.5%) 300 1.05 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,000 -0.2 (-4.76%) 705 2.82 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
28/04/2026 3,800 0 (0%) 10,644 44.48 0 0 3,800 4,300 3,300
24/04/2026 3,800 0 (0%) 3,000 11.4 0 0 3,800 4,300 3,300
23/04/2026 3,800 0 (0%) 15,211 57.88 0 0 3,800 4,300 3,300
22/04/2026 3,800 0.3 (8.57%) 200 0.76 0 0 3,500 4,000 3,000
21/04/2026 3,400 -0.2 (-5.56%) 1,901 6.6 0 0 3,600 4,100 3,100
20/04/2026 3,600 -0.4 (-10%) 1,200 4.27 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0.4 (11.11%) 10,628 42.01 0 0 3,600 4,100 3,100
10/04/2026 3,600 0 (0%) 1,000 3.6 0 0 3,600 4,100 3,100
09/04/2026 3,700 0 (0%) 10,357 37.49 0 0 3,700 4,200 3,200
08/04/2026 3,600 -0.2 (-5.26%) 6,010 22.2 0 0 3,800 4,300 3,300
07/04/2026 3,800 0.1 (2.7%) 1,371 5.22 0 0 3,700 4,200 3,200
06/04/2026 3,800 0 (0%) 800 2.98 0 0 3,800 4,300 3,300
03/04/2026 3,900 -0.1 (-2.5%) 5,300 19.95 0 0 4,000 4,600 3,400
02/04/2026 3,900 -0.1 (-2.5%) 8,050 31.88 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.5 (14.29%) 23,718 94.71 0 0 3,500 4,000 3,000
31/03/2026 3,500 -0.1 (-2.78%) 200 0.69 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100

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