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
29/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/09/2026 6,500 0.2 (3.17%) 200 1.29 0 0 6,300 7,200 5,400
25/09/2026 6,500 0 (0%) 200 1.26 0 0 6,500 7,400 5,600
24/09/2026 6,100 -0.8 (-11.59%) 200 1.29 0 0 6,900 7,900 5,900
23/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/09/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
21/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/09/2026 6,100 -0.9 (-12.86%) 102 0.63 0 0 7,000 8,000 6,000
17/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
16/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/09/2026 7,000 -1 (-12.5%) 102 0.72 0 0 8,000 9,200 6,800
14/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/09/2026 8,000 0.9 (12.68%) 1,000 8 0 0 7,100 8,100 6,100
09/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/09/2026 7,100 0.8 (12.7%) 500 3.55 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2026 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/08/2026 7,200 0.8 (12.5%) 600 4.31 0 0 6,400 7,300 5,500
20/08/2026 6,500 -0.9 (-12.16%) 700 4.47 0 0 7,400 8,500 6,300
19/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
13/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/08/2026 8,300 0.9 (12.16%) 440 3.29 0 0 7,400 8,500 6,300
11/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
31/07/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 6,800 -0.7 (-9.33%) 800 6.08 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2026 7,500 0.2 (2.74%) 600 4.5 0 0 7,300 8,300 6,300
13/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/07/2026 7,300 0.8 (12.31%) 100 0.73 0 0 6,500 7,400 5,600
03/07/2026 6,500 -1 (-13.33%) 100 0.65 0 0 7,500 8,600 6,400
02/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/06/2026 7,500 0 (0%) 6 0.04 0 0 7,500 8,600 6,400
29/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/06/2026 7,500 0 (0%) 13 0.1 0 0 7,500 8,600 6,400
25/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/06/2026 7,500 0.9 (13.64%) 600 4.5 0 0 6,600 7,500 5,700
22/06/2026 6,600 -1 (-13.16%) 100 0.66 0 0 7,600 8,700 6,500
19/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/06/2026 7,900 0.4 (5.33%) 600 4.54 0 0 7,500 8,600 6,400
16/06/2026 8,100 0 (0%) 200 1.5 0 0 8,100 9,300 6,900
15/06/2026 8,100 0.1 (1.25%) 11,818 95.76 0 0 8,000 9,200 6,800
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/06/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
09/06/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
08/06/2026 7,800 0.1 (1.3%) 200 1.55 0 0 7,700 8,800 6,600
05/06/2026 7,700 0.1 (1.32%) 900 6.92 0 0 7,600 8,700 6,500
04/06/2026 7,600 0.1 (1.33%) 5,100 38.76 0 0 7,500 8,600 6,400
03/06/2026 7,500 0 (0%) 401 3.01 0 0 7,500 8,600 6,400
02/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/06/2026 7,500 0.5 (7.14%) 115 0.86 0 0 7,000 8,000 6,000
29/05/2026 6,200 -0.9 (-12.68%) 200 1.4 0 0 7,100 8,100 6,100
28/05/2026 7,100 -0.1 (-1.39%) 504 3.58 0 0 7,200 8,200 6,200
27/05/2026 7,200 -0.6 (-7.69%) 200 1.44 0 0 7,800 8,900 6,700
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/05/2026 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
20/05/2026 8,000 0.5 (6.67%) 200 1.56 0 0 7,500 8,600 6,400
19/05/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
18/05/2026 7,400 0.1 (1.37%) 805 5.96 0 0 7,300 8,300 6,300
15/05/2026 7,400 0.2 (2.78%) 4,900 35.69 0 0 7,200 8,200 6,200
14/05/2026 7,400 0.4 (5.71%) 707 5.1 0 0 7,000 8,000 6,000
13/05/2026 6,100 -0.9 (-12.86%) 300 2.09 0 0 7,000 8,000 6,000
12/05/2026 5,800 -0.8 (-12.12%) 1,110 7.76 0 0 6,600 7,500 5,700
11/05/2026 6,600 0.8 (13.79%) 300 1.98 0 0 5,800 6,600 5,000
08/05/2026 6,100 -0.2 (-3.17%) 300 1.75 0 0 6,300 7,200 5,400
07/05/2026 6,500 -0.5 (-7.14%) 203 1.27 0 0 7,000 8,000 6,000
06/05/2026 7,000 -0.1 (-1.41%) 1,600 11.2 0 0 7,100 8,100 6,100
05/05/2026 7,100 0 (0%) 2,700 19.05 0 0 7,100 8,100 6,100
04/05/2026 7,500 0 (0%) 3,500 24.83 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.2 (2.74%) 174 1.23 0 0 7,300 8,300 6,300
28/04/2026 7,100 -0.5 (-6.58%) 1,200 8.7 0 0 7,600 8,700 6,500
24/04/2026 7,600 0 (0%) 6 0.05 0 0 7,600 8,700 6,500
23/04/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
22/04/2026 7,000 -1.2 (-14.63%) 3,263 22.94 0 0 8,200 9,400 7,000
21/04/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
20/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/04/2026 7,900 0 (0%) 650 5.12 0 0 7,900 9,000 6,800
16/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
15/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
13/04/2026 8,400 -0.2 (-2.33%) 274 2.13 0 0 8,600 9,800 7,400
10/04/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
09/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0.7 (8.86%) 110 0.94 0 0 7,900 9,000 6,800
03/04/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
02/04/2026 7,500 0.3 (4.17%) 101 0.76 0 0 7,200 8,200 6,200
01/04/2026 6,500 -1.1 (-14.47%) 310 2.25 0 0 7,600 8,700 6,500
31/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/03/2026 7,700 0.8 (11.59%) 200 1.51 0 0 6,900 7,900 5,900

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