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 -3.4 (-9.8%) 100 3.13 0 0 34,700 38,100 31,300
24/09/2026 34,700 -3.8 (-9.87%) 100 3.47 0 0 38,500 42,300 34,700
23/09/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
22/09/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
21/09/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
18/09/2026 38,500 -4.2 (-9.84%) 101 3.89 0 0 42,700 46,900 38,500
17/09/2026 42,700 -4.1 (-8.76%) 29,513 1,379.92 0 0 46,800 51,400 42,200
16/09/2026 46,800 4.2 (9.86%) 200 8.54 0 0 42,600 46,800 38,400
15/09/2026 42,600 3.7 (9.51%) 200 7.79 0 0 38,900 42,700 35,100
14/09/2026 38,900 3.5 (9.89%) 10,406 403.42 0 0 35,400 38,900 31,900
11/09/2026 35,400 3.2 (9.94%) 15,300 539.7 0 0 32,200 35,400 29,000
10/09/2026 32,200 2.9 (9.9%) 12,211 391.28 0 0 29,300 32,200 26,400
09/09/2026 29,300 2.6 (9.74%) 7,928 228.91 0 0 26,700 29,300 24,100
08/09/2026 26,700 2.4 (9.88%) 7,201 192.27 0 0 24,300 26,700 21,900
07/09/2026 24,300 2.2 (9.95%) 100 2.43 0 0 22,100 24,300 19,900
04/09/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
03/09/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
28/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
27/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
26/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
25/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
24/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
21/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
20/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
19/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
18/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
17/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
14/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
13/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
12/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
11/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
10/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
07/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
06/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
05/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
04/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
03/08/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
29/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
28/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
27/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
24/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
23/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
22/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
21/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
20/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
17/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
16/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
15/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
14/07/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
13/07/2026 22,100 -2.4 (-9.8%) 1,600 35.36 0 0 24,500 26,900 22,100
10/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
09/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
08/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
07/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
06/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
03/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
02/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
01/07/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
30/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
29/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
26/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
25/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
24/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
23/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
22/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
19/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
18/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
17/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
15/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
12/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
11/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
10/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
09/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
08/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
05/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
04/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
03/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
02/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
01/06/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
29/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
28/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
27/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
26/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
25/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
22/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
21/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
20/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
19/05/2026 24,500 0 (0%) 1 0.02 0 0 24,500 26,900 22,100
18/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
15/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
14/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
13/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
12/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
11/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
08/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
07/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
06/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
05/05/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
04/05/2026 24,500 0 (0%) 2 0.05 0 0 24,500 26,900 22,100
29/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
28/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
24/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
23/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
22/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
21/04/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
20/04/2026 24,500 0 (0%) 6 0.13 0 0 24,500 26,900 22,100
17/04/2026 24,500 -2.6 (-9.59%) 9,944 269.1 0 0 27,100 29,800 24,400
16/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
15/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
14/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
13/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
10/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
09/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
08/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
07/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
06/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
03/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
02/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
01/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
31/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
30/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
25/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400

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