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 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/09/2026 12,500 0 (0%) 30 0.38 0 0 12,500 14,300 10,700
11/09/2026 12,500 0 (0%) 30 0.38 0 0 12,500 14,300 10,700
10/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
24/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/08/2026 12,500 0 (0%) 4,030 50.33 0 0 12,500 14,300 10,700
20/08/2026 12,500 0.5 (4.17%) 2,200 27.5 0 0 12,000 13,800 10,200
19/08/2026 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 14,300 10,700
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
11/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/07/2026 12,500 -0.5 (-3.85%) 1,000 12.5 0 0 13,000 14,900 11,100
24/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/07/2026 13,000 1.3 (11.11%) 1,000 13 0 0 11,700 13,400 10,000
20/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
17/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
10/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
03/07/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
02/07/2026 11,700 -1.3 (-10%) 100 1.17 0 0 13,000 14,900 11,100
01/07/2026 13,000 0.9 (7.44%) 500 6.5 0 0 12,100 13,900 10,300
30/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
29/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
26/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 1,000 12.1 0 0 12,100 13,900 10,300
23/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/06/2026 12,100 -0.9 (-6.92%) 400 4.84 0 0 13,000 14,900 11,100
12/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/06/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
10/06/2026 12,000 -1.8 (-13.04%) 400 5.19 0 0 13,800 15,800 11,800
09/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/05/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/05/2026 13,800 1.7 (14.05%) 100 1.38 0 0 12,100 13,900 10,300
26/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/05/2026 12,100 -2.1 (-14.79%) 600 7.26 0 0 14,200 16,300 12,100
22/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/05/2026 14,200 -2.4 (-14.46%) 200 2.84 0 0 16,600 19,000 14,200
14/05/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/05/2026 18,000 0 (0%) 9 0.16 0 0 18,000 20,700 15,300
08/05/2026 18,000 1 (5.88%) 200 3.6 8,982 148.2 17,000 19,500 14,500
07/05/2026 17,000 0 (0%) 37 0.56 0 0 17,000 19,500 14,500
06/05/2026 17,000 0.5 (3.03%) 200 3.4 0 0 16,500 18,900 14,100
05/05/2026 16,500 -0.5 (-2.94%) 600 9.9 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 33 0.56 0 0 17,000 19,500 14,500
16/04/2026 17,000 -0.2 (-1.16%) 7,000 119.25 0 0 17,200 19,700 14,700
15/04/2026 17,200 -0.5 (-2.82%) 700 12.04 0 0 17,700 20,300 15,100
14/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100

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