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 20,700 0 (0%) 5,200 107.64 0 0 20,700 23,800 17,600
17/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
16/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
15/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
11/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
09/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
08/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
07/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
04/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
03/09/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/08/2026 20,700 0.2 (0.98%) 100 2.07 0 0 20,500 23,500 17,500
27/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/08/2026 20,500 -1 (-4.65%) 1,000 20.5 0 0 21,500 24,700 18,300
24/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/08/2026 21,500 0 (0%) 5 0.11 0 0 21,500 24,700 18,300
20/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
19/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/08/2026 21,500 0.4 (1.9%) 1,000 21.5 0 0 21,100 24,200 18,000
14/08/2026 20,900 -0.6 (-2.79%) 1,900 40.02 0 0 21,500 24,700 18,300
13/08/2026 21,500 0 (0%) 900 19.35 0 0 21,500 24,700 18,300
12/08/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
11/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/08/2026 21,500 0 (0%) 500 10.75 0 0 21,500 24,700 18,300
07/08/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
06/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
31/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/07/2026 21,500 0 (0%) 300 6.45 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 204 4.39 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 505 10.84 0 0 21,500 24,700 18,300
22/07/2026 21,500 -1.4 (-6.11%) 2,200 47.32 0 0 22,900 26,300 19,500
21/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
17/07/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
16/07/2026 22,900 0.9 (4.09%) 104 2.38 0 0 22,000 25,300 18,700
15/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/07/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/07/2026 22,000 0 (0%) 704 15.5 0 0 22,000 25,300 18,700
10/07/2026 22,000 -1.3 (-5.58%) 2,200 48.4 0 0 23,300 26,700 19,900
09/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
08/07/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
07/07/2026 23,300 1.2 (5.43%) 400 9.32 0 0 22,100 25,400 18,800
06/07/2026 22,100 -0.8 (-3.49%) 600 13.26 0 0 22,900 26,300 19,500
03/07/2026 22,900 0.9 (4.09%) 100 2.29 0 0 22,000 25,300 18,700
02/07/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
01/07/2026 22,000 -0.1 (-0.45%) 800 17.6 0 0 22,100 25,400 18,800
30/06/2026 22,000 -0.1 (-0.45%) 1,900 41.92 0 0 22,100 25,400 18,800
29/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
26/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
25/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/06/2026 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
23/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
16/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
15/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/06/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
09/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/06/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
05/06/2026 22,000 -1.3 (-5.58%) 200 4.41 0 0 23,300 26,700 19,900
04/06/2026 23,300 -1.6 (-6.43%) 100 2.33 0 0 24,900 28,600 21,200
03/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
01/06/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
29/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
28/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
22/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
21/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
20/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
19/05/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
18/05/2026 24,900 2.4 (10.67%) 500 12.45 0 0 22,500 25,800 19,200
15/05/2026 22,500 0 (0%) 0 0 5,000 112.5 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/05/2026 22,500 0.5 (2.27%) 1,600 36 0 0 22,000 25,300 18,700
12/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/05/2026 22,000 -0.9 (-3.93%) 2,600 57.21 0 0 22,900 26,300 19,500
08/05/2026 22,900 0.9 (4.09%) 600 13.74 0 0 22,000 25,300 18,700
07/05/2026 22,000 -1.2 (-5.17%) 2,600 57.21 0 0 23,200 26,600 19,800
06/05/2026 23,200 -0.1 (-0.43%) 100 2.32 0 0 23,300 26,700 19,900
05/05/2026 23,300 0 (0%) 0 0 18,000 358.2 23,300 26,700 19,900
04/05/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
28/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
24/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
23/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
22/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
21/04/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
20/04/2026 23,300 0.8 (3.56%) 200 4.66 0 0 22,500 25,800 19,200
17/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/04/2026 22,000 -0.8 (-3.51%) 6,900 154.97 0 0 22,800 26,200 19,400
15/04/2026 23,000 0.5 (2.22%) 200 4.55 0 0 22,500 25,800 19,200
14/04/2026 22,500 0.3 (1.35%) 2,400 54 0 0 22,200 25,500 18,900
13/04/2026 22,200 -0.9 (-3.9%) 200 4.44 0 0 23,100 26,500 19,700
10/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
09/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
07/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
06/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
03/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
02/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
01/04/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
31/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
30/03/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
27/03/2026 23,100 0 (0%) 1,300 30 0 0 23,100 26,500 19,700
26/03/2026 23,100 0.3 (1.32%) 200 4.62 0 0 22,800 26,200 19,400
25/03/2026 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
24/03/2026 22,900 0.5 (2.23%) 900 20.61 0 0 22,400 25,700 19,100
23/03/2026 22,200 0 (0%) 500 11.22 0 0 22,200 25,500 18,900
20/03/2026 22,200 -0.1 (-0.45%) 1,800 39.96 0 0 22,300 25,600 19,000

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