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
24/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/09/2026 13,200 0 (0%) 2 0.02 0 0 13,200 14,500 11,900
22/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/09/2026 13,200 0 (0%) 2 0.03 0 0 13,200 14,500 11,900
18/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/09/2026 13,200 0 (0%) 10 0.13 0 0 13,200 14,500 11,900
16/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
15/09/2026 13,200 1.2 (10%) 100 1.32 100,000 1,200 12,000 13,200 10,800
14/09/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,200 10,800
11/09/2026 12,000 0 (0%) 3 0.03 0 0 12,000 13,200 10,800
10/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 50 0.55 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 -0.5 (-4%) 100 1.2 0 0 12,500 13,700 11,300
11/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
31/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
30/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/07/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
27/07/2026 12,500 0 (0%) 700 8.75 0 0 12,500 13,700 11,300
24/07/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
23/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
21/07/2026 12,500 0 (0%) 15 0.17 0 0 12,500 13,700 11,300
20/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/07/2026 12,500 -1.3 (-9.42%) 900 11.25 0 0 13,800 15,100 12,500
16/07/2026 13,800 1.1 (8.66%) 100 1.38 0 0 12,700 13,900 11,500
15/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
14/07/2026 12,700 0 (0%) 0 0 158,867 2,065.27 12,700 13,900 11,500
13/07/2026 12,700 0 (0%) 1,400 17.69 0 0 12,700 13,900 11,500
10/07/2026 12,700 0 (0%) 83 0.95 0 0 12,700 13,900 11,500
09/07/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
08/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
07/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
02/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 4 0.05 0 0 12,700 13,900 11,500
30/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
24/06/2026 12,700 0 (0%) 1 0.01 0 0 12,700 13,900 11,500
23/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/06/2026 12,700 -0.9 (-6.62%) 5,000 63.5 0 0 13,600 14,900 12,300
19/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
18/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/06/2026 13,600 0 (0%) 0 0 50,000 625 13,600 14,900 12,300
15/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
12/06/2026 13,600 -1.3 (-8.72%) 204 3.03 0 0 14,900 16,300 13,500
11/06/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
10/06/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/06/2026 14,900 1.3 (9.56%) 131 1.88 21,100 259.53 13,600 14,900 12,300
08/06/2026 13,600 -1.3 (-8.72%) 100 1.36 0 0 14,900 16,300 13,500
05/06/2026 14,900 -1.6 (-9.7%) 1,200 19.82 0 0 16,500 18,100 14,900
04/06/2026 16,500 -1.8 (-9.84%) 103 1.7 0 0 18,300 20,100 16,500
03/06/2026 18,300 1.5 (8.93%) 7,060 122.09 0 0 16,800 18,400 15,200
02/06/2026 16,800 1.5 (9.8%) 2,279 36.19 0 0 15,300 16,800 13,800
01/06/2026 15,300 1.1 (7.75%) 2,618 39.29 0 0 14,200 15,600 12,800
29/05/2026 14,200 1.2 (9.23%) 6,303 89.53 0 0 13,000 14,300 11,700
28/05/2026 13,000 -1.4 (-9.72%) 463 6.93 0 0 14,400 15,800 13,000
27/05/2026 14,400 -1.5 (-9.43%) 24,500 354.51 0 0 15,900 17,400 14,400
26/05/2026 15,900 1.4 (9.66%) 177 2.81 0 0 14,500 15,900 13,100
25/05/2026 14,500 1.3 (9.85%) 3,370 46.9 0 0 13,200 14,500 11,900
22/05/2026 13,200 1.1 (9.09%) 100 1.32 0 0 12,100 13,300 10,900
21/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
20/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
19/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
18/05/2026 12,100 -1.2 (-9.02%) 1,916 23.39 0 0 13,300 14,600 12,000
15/05/2026 13,300 0 (0%) 2,525 33.58 0 0 13,300 14,600 12,000
14/05/2026 13,300 -1.4 (-9.52%) 100 1.33 0 0 14,700 16,100 13,300
13/05/2026 14,700 1.3 (9.7%) 3,311 44.62 0 0 13,400 14,700 12,100
12/05/2026 13,400 1.2 (9.84%) 2,501 31.93 0 0 12,200 13,400 11,000
11/05/2026 12,200 -1.1 (-8.27%) 303 3.7 0 0 13,300 14,600 12,000
08/05/2026 13,300 1.2 (9.92%) 3,223 42.47 0 0 12,100 13,300 10,900
07/05/2026 12,100 -0.9 (-6.92%) 5,830 70.53 0 0 13,000 14,300 11,700
06/05/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
05/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
29/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/04/2026 13,000 0 (0%) 2 0.03 0 0 13,000 14,300 11,700
24/04/2026 13,000 -0.4 (-2.99%) 800 9.87 0 0 13,400 14,700 12,100
23/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
22/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
21/04/2026 13,400 0.4 (3.08%) 100 1.34 0 0 13,000 14,300 11,700
20/04/2026 13,000 0.7 (5.69%) 110 1.44 0 0 12,300 13,500 11,100
17/04/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/04/2026 12,300 0.1 (0.82%) 311 3.87 0 0 12,200 13,400 11,000
15/04/2026 12,200 0.1 (0.83%) 400 4.88 0 0 12,100 13,300 10,900
14/04/2026 12,100 0 (0%) 1,400 16.94 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.1 (0.83%) 1,500 18.15 0 0 12,000 13,200 10,800
10/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/04/2026 12,000 0.9 (8.11%) 1,007 12.08 0 0 11,100 12,200 10,000
07/04/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
06/04/2026 12,100 -1.3 (-9.7%) 3,131 38.09 0 0 13,400 14,700 12,100
03/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
02/04/2026 13,400 0 (0%) 8,201 99.39 0 0 13,400 14,700 12,100
01/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
31/03/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
30/03/2026 12,500 -1.3 (-9.42%) 9,504 118.8 0 0 13,800 15,100 12,500
27/03/2026 13,800 1.2 (9.52%) 101 1.39 0 0 12,600 13,800 11,400
26/03/2026 12,600 0.1 (0.8%) 400 4.86 0 0 12,500 13,700 11,300
25/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/03/2026 12,500 -0.1 (-0.79%) 1,505 18.81 0 0 12,600 13,800 11,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh