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
24/08/2026 10,800 -1.2 (-10%) 1,600 17.28 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 -0.5 (-4%) 300 3.6 0 0 12,500 13,700 11,300
19/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/08/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
14/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/08/2026 12,500 0 (0%) 6 0.08 0 0 12,500 13,700 11,300
10/08/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
07/08/2026 12,500 0 (0%) 1,225 15.33 0 0 12,500 13,700 11,300
06/08/2026 13,500 0 (0%) 102 1.38 0 0 13,500 14,800 12,200
05/08/2026 13,500 0 (0%) 66 0.9 0 0 13,500 14,800 12,200
04/08/2026 13,500 0.8 (6.3%) 900 12.15 0 0 12,700 13,900 11,500
03/08/2026 12,700 1.1 (9.48%) 3,000 38.1 0 0 11,600 12,700 10,500
31/07/2026 11,600 -1.1 (-8.66%) 2,100 27.16 0 0 12,700 13,900 11,500
30/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
29/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
28/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
27/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/07/2026 12,700 0 (0%) 1,100 13.97 0 0 12,700 13,900 11,500
20/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/07/2026 12,700 0 (0%) 85 1.18 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 0 0 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%) 3,713 47.17 0 0 12,700 13,900 11,500
13/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
10/07/2026 12,700 1 (8.55%) 540 6.8 0 0 11,700 12,800 10,600
09/07/2026 11,700 -1.1 (-8.59%) 1,100 14.02 0 0 12,800 14,000 11,600
08/07/2026 12,800 0.1 (0.79%) 500 6.4 0 0 12,700 13,900 11,500
07/07/2026 12,700 -0.1 (-0.78%) 801 10.17 0 0 12,800 14,000 11,600
06/07/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,000 11,600
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/07/2026 12,800 0.1 (0.79%) 191 2.4 0 0 12,700 13,900 11,500
01/07/2026 12,700 0 (0%) 0 0 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%) 0 0 0 0 12,700 13,900 11,500
24/06/2026 12,700 -1 (-7.3%) 2,300 29.21 0 0 13,700 15,000 12,400
23/06/2026 13,700 0 (0%) 1 0.02 0 0 13,700 15,000 12,400
22/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
19/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
18/06/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/06/2026 13,700 1.2 (9.6%) 1,600 20.11 0 0 12,500 13,700 11,300
16/06/2026 12,500 1.1 (9.65%) 100 1.25 0 0 11,400 12,500 10,300
15/06/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/06/2026 11,400 0.1 (0.88%) 5,100 63.13 0 0 11,300 12,400 10,200
11/06/2026 11,300 1 (9.71%) 200 2.26 0 0 10,300 11,300 9,300
10/06/2026 10,300 -0.8 (-7.21%) 100 1.03 0 0 11,100 12,200 10,000
09/06/2026 11,100 -0.9 (-7.5%) 100 1.11 0 0 12,000 13,200 10,800
08/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/06/2026 12,000 -1.2 (-9.09%) 100 1.2 0 0 13,200 14,500 11,900
04/06/2026 13,200 1.2 (10%) 114 1.49 0 0 12,000 13,200 10,800
03/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/05/2026 12,000 0 (0%) 20 0.22 0 0 12,000 13,200 10,800
27/05/2026 12,000 0 (0%) 13 0.14 0 0 12,000 13,200 10,800
26/05/2026 12,000 0 (0%) 30 0.35 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 33 0.36 0 0 12,000 13,200 10,800
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/05/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,200 10,800
20/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/05/2026 12,000 0 (0%) 23 0.25 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 1,900 22.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
12/05/2026 12,000 -1 (-7.69%) 3,500 41.25 0 0 13,000 14,300 11,700
11/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/05/2026 13,000 0.1 (0.78%) 2,000 26 0 0 12,900 14,100 11,700
05/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/05/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,100 11,700
29/04/2026 12,900 -0.2 (-1.53%) 100 1.29 0 0 13,100 14,400 11,800
28/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
24/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/04/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
22/04/2026 13,100 0.8 (6.5%) 1,333 17.53 0 0 12,300 13,500 11,100
21/04/2026 12,300 1.1 (9.82%) 1,600 19.68 70,000 707 11,200 12,300 10,100
20/04/2026 11,200 1 (9.8%) 100 1.12 0 0 10,200 11,200 9,200
17/04/2026 10,200 -0.5 (-4.67%) 225,813 2,287.07 0 0 10,700 11,700 9,700
16/04/2026 10,700 -1 (-8.55%) 135 1.48 0 0 11,700 12,800 10,600
15/04/2026 11,700 -1.2 (-9.3%) 1,125 13.16 0 0 12,900 14,100 11,700
14/04/2026 12,900 0 (0%) 30 0.39 0 0 12,900 14,100 11,700
13/04/2026 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
10/04/2026 12,900 1.1 (9.32%) 1,100 14.19 0 0 11,800 12,900 10,700
09/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/04/2026 11,800 0 (0%) 54 0.59 0 0 11,800 12,900 10,700
07/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/04/2026 11,800 0 (0%) 66 0.72 0 0 11,800 12,900 10,700
03/04/2026 11,800 0 (0%) 60 0.64 0 0 11,800 12,900 10,700
02/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/04/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
31/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/03/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
13/03/2026 10,800 0.9 (9.09%) 200 2.16 0 0 9,900 10,800 9,000
12/03/2026 9,900 -0.8 (-7.48%) 2,500 25.04 459,802 4,460.08 10,700 11,700 9,700
11/03/2026 10,700 0.9 (9.18%) 100 1.07 0 0 9,800 10,700 8,900
10/03/2026 9,800 -0.3 (-2.97%) 400 4.21 0 0 10,100 11,100 9,100
09/03/2026 10,100 -1.1 (-9.82%) 100 1.01 0 0 11,200 12,300 10,100
06/03/2026 11,200 -1.2 (-9.68%) 100 1.12 0 0 12,400 13,600 11,200
05/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh