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
18/09/2026 4,000 0 (0%) 400 1.6 0 0 4,000 4,600 3,400
17/09/2026 4,000 0.3 (8.11%) 2,200 8.8 0 0 3,700 4,200 3,200
16/09/2026 3,900 -0.1 (-2.5%) 1,500 5.52 0 0 4,000 4,600 3,400
15/09/2026 3,900 -0.1 (-2.5%) 1,001 3.96 0 0 4,000 4,600 3,400
14/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 600 2.37 0 0 4,000 4,600 3,400
09/09/2026 3,900 0 (0%) 400 1.59 0 0 3,900 4,400 3,400
08/09/2026 3,900 -0.3 (-7.14%) 2,200 8.63 0 0 4,200 4,800 3,600
07/09/2026 4,200 0.3 (7.69%) 164 0.69 0 0 3,900 4,400 3,400
04/09/2026 4,000 0 (0%) 1,400 5.49 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 411 1.64 0 0 4,000 4,600 3,400
28/08/2026 4,000 0 (0%) 400 1.6 0 0 4,000 4,600 3,400
27/08/2026 4,100 0.1 (2.5%) 1,600 6.34 0 0 4,000 4,600 3,400
26/08/2026 4,000 -0.1 (-2.44%) 2,208 8.84 0 0 4,100 4,700 3,500
25/08/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/08/2026 4,100 0 (0%) 501 2.06 0 0 4,100 4,700 3,500
21/08/2026 4,100 0 (0%) 69 0.28 0 0 4,100 4,700 3,500
20/08/2026 4,100 0 (0%) 462 1.88 0 0 4,100 4,700 3,500
19/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/08/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
17/08/2026 4,200 0 (0%) 926 3.69 0 0 4,200 4,800 3,600
14/08/2026 4,200 0.2 (5%) 101 0.42 0 0 4,000 4,600 3,400
13/08/2026 4,200 0.1 (2.44%) 6,300 25.02 0 0 4,100 4,700 3,500
12/08/2026 4,200 0 (0%) 5,700 23.11 0 0 4,200 4,800 3,600
11/08/2026 4,200 0 (0%) 1,545 6.42 0 0 4,200 4,800 3,600
10/08/2026 4,200 0.1 (2.44%) 2,620 11.01 0 0 4,100 4,700 3,500
07/08/2026 4,100 -0.2 (-4.65%) 13,501 55.35 0 0 4,300 4,900 3,700
06/08/2026 4,000 -0.2 (-4.76%) 2,500 10.69 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 1,101 4.62 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
31/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/07/2026 4,200 0.1 (2.44%) 202 0.84 0 0 4,100 4,700 3,500
29/07/2026 4,200 0 (0%) 400 1.65 0 0 4,200 4,800 3,600
28/07/2026 4,200 -0.1 (-2.33%) 100 0.42 0 0 4,300 4,900 3,700
27/07/2026 4,300 0.3 (7.5%) 851 3.67 0 0 4,000 4,600 3,400
24/07/2026 4,000 0.5 (14.29%) 3,622 14.49 0 0 3,500 4,000 3,000
23/07/2026 4,000 0.4 (11.11%) 4,315 15.3 0 0 3,600 4,100 3,100
22/07/2026 3,600 -0.4 (-10%) 22,801 82.31 0 0 4,000 4,600 3,400
21/07/2026 4,000 0 (0%) 800 3.18 0 0 4,000 4,600 3,400
20/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/07/2026 4,000 -0.1 (-2.44%) 700 2.8 0 0 4,100 4,700 3,500
16/07/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
15/07/2026 4,100 0.1 (2.5%) 302 1.24 0 0 4,000 4,600 3,400
14/07/2026 4,000 -0.1 (-2.44%) 968 3.92 0 0 4,100 4,700 3,500
13/07/2026 4,100 0 (0%) 205 0.83 0 0 4,100 4,700 3,500
10/07/2026 4,000 0 (0%) 3,528 14.36 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 2,801 11.26 0 0 4,000 4,600 3,400
08/07/2026 4,000 -0.2 (-4.76%) 1,000 4 0 0 4,200 4,800 3,600
07/07/2026 4,200 0.1 (2.44%) 400 1.66 0 0 4,100 4,700 3,500
06/07/2026 4,100 0 (0%) 2,801 11.51 0 0 4,100 4,700 3,500
03/07/2026 4,200 0.1 (2.44%) 400 1.64 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 306 1.26 0 0 4,100 4,700 3,500
01/07/2026 4,200 0 (0%) 4,509 18.51 0 0 4,200 4,800 3,600
30/06/2026 4,300 0.1 (2.38%) 603 2.5 0 0 4,200 4,800 3,600
29/06/2026 4,200 0 (0%) 451 1.89 0 0 4,200 4,800 3,600
26/06/2026 4,100 -0.1 (-2.38%) 414 1.72 0 0 4,200 4,800 3,600
25/06/2026 4,100 -0.1 (-2.38%) 1,200 5 0 0 4,200 4,800 3,600
24/06/2026 4,200 0 (0%) 208 0.86 0 0 4,200 4,800 3,600
23/06/2026 4,200 0 (0%) 10 0.04 0 0 4,200 4,800 3,600
22/06/2026 4,200 0 (0%) 5,507 23.13 0 0 4,200 4,800 3,600
19/06/2026 4,300 0.1 (2.38%) 281,500 1,182.46 0 0 4,200 4,800 3,600
18/06/2026 4,200 -0.1 (-2.33%) 1,006 4.23 0 0 4,300 4,900 3,700
17/06/2026 4,200 0 (0%) 7,200 30.71 0 0 4,200 4,800 3,600
16/06/2026 4,300 0.1 (2.38%) 11,901 50.5 0 0 4,200 4,800 3,600
15/06/2026 4,300 0 (0%) 5,304 22.2 0 0 4,300 4,900 3,700
12/06/2026 4,200 0.1 (2.44%) 720 3.07 0 0 4,100 4,700 3,500
11/06/2026 4,100 0 (0%) 1,566 6.38 0 0 4,100 4,700 3,500
10/06/2026 4,000 -0.1 (-2.44%) 2,303 9.44 0 0 4,100 4,700 3,500
09/06/2026 4,200 0 (0%) 1,400 5.8 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 803 3.4 0 0 4,200 4,800 3,600
05/06/2026 4,100 -0.1 (-2.38%) 1,243 5.2 0 0 4,200 4,800 3,600
04/06/2026 4,300 0.2 (4.88%) 306 1.3 0 0 4,100 4,700 3,500
03/06/2026 4,100 0 (0%) 4,304 17.8 0 0 4,100 4,700 3,500
02/06/2026 4,100 -0.1 (-2.38%) 2,700 11.07 0 0 4,200 4,800 3,600
01/06/2026 4,200 0.1 (2.44%) 4,101 17.42 0 0 4,100 4,700 3,500
29/05/2026 4,100 0 (0%) 152,812 626.59 0 0 4,100 4,700 3,500
28/05/2026 4,200 0 (0%) 2,454 10.08 0 0 4,200 4,800 3,600
27/05/2026 4,200 0.1 (2.44%) 3,900 16.57 0 0 4,100 4,700 3,500
26/05/2026 4,200 0.1 (2.44%) 2,107 8.65 0 0 4,100 4,700 3,500
25/05/2026 4,100 -0.1 (-2.38%) 2,900 11.91 0 0 4,200 4,800 3,600
22/05/2026 4,200 0.1 (2.44%) 500 2.08 0 0 4,100 4,700 3,500
21/05/2026 4,200 -0.1 (-2.33%) 12,600 51.92 0 0 4,300 4,900 3,700
20/05/2026 4,300 0 (0%) 2,400 10.27 0 0 4,300 4,900 3,700
19/05/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
18/05/2026 4,200 0 (0%) 4,200 17.88 0 0 4,200 4,800 3,600
15/05/2026 4,200 -0.1 (-2.33%) 4,712 19.67 0 0 4,300 4,900 3,700
14/05/2026 4,200 -0.2 (-4.55%) 1,800 7.82 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.2 (4.76%) 825 3.62 0 0 4,200 4,800 3,600
12/05/2026 4,400 -0.1 (-2.22%) 8,500 35.59 0 0 4,500 5,100 3,900
11/05/2026 4,400 0 (0%) 1,628 7.38 0 0 4,400 5,000 3,800
08/05/2026 4,300 0.1 (2.38%) 11,250 49.17 0 0 4,200 4,800 3,600
07/05/2026 4,300 0 (0%) 6,530 27.16 0 0 4,300 4,900 3,700
06/05/2026 4,400 0 (0%) 5,161 21.97 0 0 4,400 5,000 3,800
05/05/2026 4,300 0.1 (2.38%) 6,751 29.75 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 12,130 51.03 0 0 4,200 4,800 3,600
29/04/2026 4,200 -0.1 (-2.33%) 11,404 47.91 0 0 4,300 4,900 3,700
28/04/2026 4,300 0 (0%) 7,525 32.25 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 5,189 22.24 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.1 (-2.27%) 12,694 54.65 0 0 4,400 5,000 3,800
22/04/2026 4,400 0 (0%) 7,163 31.88 0 0 4,400 5,000 3,800
21/04/2026 4,300 -0.1 (-2.27%) 3,901 17.09 0 0 4,400 5,000 3,800
20/04/2026 4,600 0.3 (6.98%) 9,473 41.66 0 0 4,300 4,900 3,700
17/04/2026 4,400 -0.2 (-4.35%) 41,581 180.02 0 0 4,600 5,200 4,000
16/04/2026 4,600 -0.1 (-2.13%) 15,006 69.11 0 0 4,700 5,400 4,000
15/04/2026 4,700 0.1 (2.17%) 2,734 12.97 0 0 4,600 5,200 4,000
14/04/2026 4,600 -0.2 (-4.17%) 30,117 139.91 0 0 4,800 5,500 4,100
13/04/2026 4,900 0.1 (2.08%) 2,402 11.45 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 1,700 8.15 0 0 4,800 5,500 4,100
09/04/2026 4,800 0 (0%) 3,502 16.77 0 0 4,800 5,500 4,100
08/04/2026 4,900 0 (0%) 7,901 38.23 0 0 4,900 5,600 4,200
07/04/2026 4,900 0.1 (2.08%) 3,203 15.82 0 0 4,800 5,500 4,100
06/04/2026 4,800 -0.1 (-2.04%) 6,110 29.44 0 0 4,900 5,600 4,200
03/04/2026 4,900 0.1 (2.08%) 708 3.48 0 0 4,800 5,500 4,100
02/04/2026 5,000 -0.1 (-1.96%) 1,750 8.47 0 0 5,100 5,800 4,400
01/04/2026 5,000 0 (0%) 600 3.03 0 0 5,000 5,700 4,300
31/03/2026 5,100 0.1 (2%) 5,200 26.01 0 0 5,000 5,700 4,300
30/03/2026 5,000 0 (0%) 13 0.07 0 0 5,000 5,700 4,300
27/03/2026 5,000 -0.1 (-1.96%) 906 4.52 0 0 5,100 5,800 4,400
26/03/2026 5,100 0.1 (2%) 5,500 27.79 0 0 5,000 5,700 4,300
25/03/2026 4,900 -0.1 (-2%) 2,162 10.8 0 0 5,000 5,700 4,300
24/03/2026 5,100 0.2 (4.08%) 1,177 5.85 0 0 4,900 5,600 4,200
23/03/2026 4,800 0 (0%) 5,400 26.55 0 0 4,800 5,500 4,100
20/03/2026 4,900 0.1 (2.08%) 4,407 21.32 0 0 4,800 5,500 4,100

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