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 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
17/09/2026 17,300 0 (0%) 2,016 34.88 0 0 17,300 19,800 14,800
16/09/2026 18,000 1 (5.88%) 322 5.57 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
14/09/2026 17,000 -1.5 (-8.11%) 100 1.7 0 0 18,500 21,200 15,800
11/09/2026 18,500 0 (0%) 222 4.11 0 0 18,500 21,200 15,800
10/09/2026 18,500 1.4 (8.19%) 100 1.85 0 0 17,100 19,600 14,600
09/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/09/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/09/2026 17,100 -1.4 (-7.57%) 500 8.54 0 0 18,500 21,200 15,800
04/09/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/09/2026 18,500 0 (0%) 402 7.44 0 0 18,500 21,200 15,800
28/08/2026 20,000 2 (11.11%) 200 3.7 0 0 18,000 20,700 15,300
27/08/2026 18,000 0.6 (3.45%) 100 1.8 0 0 17,400 20,000 14,800
26/08/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/08/2026 17,400 0.1 (0.58%) 2,200 38.28 0 0 17,300 19,800 14,800
24/08/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 20,100 14,900
21/08/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/08/2026 17,500 0 (0%) 10 0.18 0 0 17,500 20,100 14,900
19/08/2026 17,500 0.2 (1.16%) 2,000 35 0 0 17,300 19,800 14,800
18/08/2026 17,500 0.2 (1.16%) 2,600 45.04 0 0 17,300 19,800 14,800
17/08/2026 17,300 0 (0%) 500 8.65 0 0 17,300 19,800 14,800
14/08/2026 17,500 -0.5 (-2.78%) 300 5.2 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
12/08/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/08/2026 18,000 1.4 (8.43%) 241 4.34 0 0 16,600 19,000 14,200
07/08/2026 17,000 0.4 (2.41%) 2,300 38.18 0 0 16,600 19,000 14,200
06/08/2026 16,600 0 (0%) 5 0.08 0 0 16,600 19,000 14,200
05/08/2026 17,000 -1.8 (-9.57%) 1,100 18.3 0 0 18,800 21,600 16,000
04/08/2026 18,800 -3.3 (-14.93%) 600 11.28 0 0 22,100 25,400 18,800
03/08/2026 22,100 0 (0%) 5 0.13 0 0 22,100 25,400 18,800
31/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
30/07/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/07/2026 22,100 2 (9.95%) 200 4.42 70,700 1,414 20,100 23,100 17,100
28/07/2026 20,200 0.9 (4.66%) 500 10.04 0 0 19,300 22,100 16,500
27/07/2026 20,200 2.6 (14.77%) 500 9.66 0 0 17,600 20,200 15,000
24/07/2026 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
23/07/2026 17,600 -2.8 (-13.73%) 301 5.3 0 0 20,400 23,400 17,400
22/07/2026 20,400 -3.5 (-14.64%) 663 13.53 0 0 23,900 27,400 20,400
21/07/2026 23,800 -4.1 (-14.7%) 430 10.26 0 0 27,900 32,000 23,800
20/07/2026 27,900 -4.9 (-14.94%) 1,801 50.25 1,980,261 74,655.84 32,800 37,700 27,900
17/07/2026 25,700 -4.4 (-14.62%) 48,267 1,584.13 0 0 30,100 34,600 25,600
16/07/2026 30,000 1.4 (4.9%) 10,030 302.21 0 0 28,600 32,800 24,400
15/07/2026 30,000 3.2 (11.94%) 13,700 392.32 0 0 26,800 30,800 22,800
14/07/2026 28,200 1.4 (5.22%) 15,610 418.66 0 0 26,800 30,800 22,800
13/07/2026 27,000 1 (3.85%) 2,257 60.28 0 0 26,000 29,900 22,100
10/07/2026 26,000 3 (13.04%) 1,005 26.13 0 0 23,000 26,400 19,600
09/07/2026 25,000 3.1 (14.16%) 1,287 29.46 0 0 21,900 25,100 18,700
08/07/2026 22,000 0 (0%) 600 13.16 0 0 22,000 25,300 18,700
07/07/2026 22,000 2.2 (11.11%) 1,200 26.4 0 0 19,800 22,700 16,900
06/07/2026 20,800 1.8 (9.47%) 2,600 51.51 0 0 19,000 21,800 16,200
03/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/07/2026 19,000 -0.2 (-1.04%) 610 11.61 0 0 19,200 22,000 16,400
01/07/2026 19,500 0.8 (4.28%) 800 15.36 0 0 18,700 21,500 15,900
30/06/2026 19,000 0.5 (2.7%) 5,400 100.8 0 0 18,500 21,200 15,800
29/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/06/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/06/2026 18,900 2.4 (14.55%) 2,500 46.32 0 0 16,500 18,900 14,100
24/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/06/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/06/2026 17,000 1.7 (11.11%) 300 4.97 0 0 15,300 17,500 13,100
18/06/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/06/2026 15,100 -0.2 (-1.31%) 1,000 15.25 0 0 15,300 17,500 13,100
16/06/2026 15,300 -1.2 (-7.27%) 200 3.06 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 400 6.6 0 0 16,500 18,900 14,100
12/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/06/2026 16,500 0.8 (5.1%) 100 1.65 0 0 15,700 18,000 13,400
09/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/06/2026 15,700 0 (0%) 300 4.71 0 0 15,700 18,000 13,400
04/06/2026 15,800 -0.1 (-0.63%) 800 12.55 0 0 15,900 18,200 13,600
03/06/2026 17,500 1 (6.06%) 500 7.97 0 0 16,500 18,900 14,100
02/06/2026 16,500 0.8 (5.1%) 945 15.61 0 0 15,700 18,000 13,400
01/06/2026 16,600 1.5 (9.93%) 300 4.72 0 0 15,100 17,300 12,900
29/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
22/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/05/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
19/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
18/05/2026 15,000 0 (0%) 4,000 60.2 0 0 15,000 17,200 12,800
15/05/2026 15,000 1.7 (12.78%) 500 7.52 0 0 13,300 15,200 11,400
14/05/2026 17,000 2 (13.33%) 4,200 55.84 0 0 15,000 17,200 12,800
13/05/2026 15,000 -2 (-11.76%) 200 3 0 0 17,000 19,500 14,500
12/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/05/2026 17,000 1.2 (7.59%) 100 1.7 0 0 15,800 18,100 13,500
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 18,100 13,500
06/05/2026 15,800 0.2 (1.28%) 1,300 20.54 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 3,800 59.41 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0.9 (6.12%) 130 2.06 0 0 14,700 16,900 12,500
20/04/2026 14,700 0 (0%) 16 0.27 0 0 14,700 16,900 12,500
17/04/2026 14,700 -2.3 (-13.53%) 200 2.94 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,800 0.4 (2.3%) 200 3.52 0 0 17,400 20,000 14,800
13/04/2026 17,800 0.8 (4.71%) 600 10.44 0 0 17,000 19,500 14,500
10/04/2026 17,000 0.3 (1.8%) 300 5.1 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,900 -1.1 (-6.11%) 302 5.04 0 0 18,000 20,700 15,300
07/04/2026 18,000 1 (5.88%) 100 1.8 0 0 17,000 19,500 14,500
06/04/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
03/04/2026 17,500 0.8 (4.79%) 301 5.26 0 0 16,700 19,200 14,200
02/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
01/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
31/03/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
30/03/2026 16,700 0 (0%) 1 0.02 0 0 16,700 19,200 14,200
27/03/2026 16,800 0.1 (0.6%) 200 3.34 0 0 16,700 19,200 14,200
26/03/2026 17,000 0.5 (3.03%) 700 11.71 0 0 16,500 18,900 14,100
25/03/2026 16,500 -0.5 (-2.94%) 200 3.3 0 0 17,000 19,500 14,500
24/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500

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