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 16,100 0 (0%) 11 0.17 0 0 16,100 18,500 13,700
21/08/2026 15,700 1.2 (8.28%) 1,612 25.91 0 0 14,500 16,600 12,400
20/08/2026 14,500 0 (0%) 1,438 20.85 0 0 14,500 16,600 12,400
19/08/2026 14,500 -0.6 (-3.97%) 301 4.37 0 0 15,100 17,300 12,900
18/08/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/08/2026 15,500 0.5 (3.33%) 700 10.6 0 0 15,000 17,200 12,800
14/08/2026 15,000 0 (0%) 603 9.05 0 0 15,000 17,200 12,800
13/08/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
12/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/08/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
10/08/2026 15,000 0 (0%) 13,317 199.76 0 0 15,000 17,200 12,800
07/08/2026 15,000 -1 (-6.25%) 2,000 30 0 0 16,000 18,400 13,600
06/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
04/08/2026 16,000 -0.2 (-1.23%) 400 6.4 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 600 9.72 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 323 5.23 0 0 16,200 18,600 13,800
30/07/2026 16,100 -2.8 (-14.81%) 200 3.23 0 0 18,900 21,700 16,100
29/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/07/2026 18,900 1.7 (9.88%) 100 1.89 0 0 17,200 19,700 14,700
23/07/2026 17,200 2.2 (14.67%) 200 3.44 0 0 15,000 17,200 12,800
22/07/2026 15,000 0 (0%) 10 0.16 0 0 15,000 17,200 12,800
21/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/07/2026 14,500 -1.4 (-8.81%) 1,900 28.49 0 0 15,900 18,200 13,600
17/07/2026 16,200 0.7 (4.52%) 1,020 16.23 0 0 15,500 17,800 13,200
16/07/2026 15,500 -0.6 (-3.73%) 304 4.72 0 0 16,100 18,500 13,700
15/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 228 3.67 0 0 16,100 18,500 13,700
09/07/2026 16,000 -0.1 (-0.62%) 700 11.25 0 0 16,100 18,500 13,700
08/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
07/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
06/07/2026 16,200 1.2 (8%) 2,005 32.28 0 0 15,000 17,200 12,800
03/07/2026 15,000 -2 (-11.76%) 500 7.5 0 0 17,000 19,500 14,500
02/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2026 17,000 -1.5 (-8.11%) 200 3.4 0 0 18,500 21,200 15,800
30/06/2026 18,500 0.7 (3.93%) 100 1.85 0 0 17,800 20,400 15,200
29/06/2026 17,800 2.3 (14.84%) 100 1.78 0 0 15,500 17,800 13,200
26/06/2026 15,500 -1.3 (-7.74%) 202 3.13 0 0 16,800 19,300 14,300
25/06/2026 16,800 0.9 (5.66%) 299 5.02 0 0 15,900 18,200 13,600
24/06/2026 15,900 0.1 (0.63%) 1,610 25.59 0 0 15,800 18,100 13,500
23/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/06/2026 15,900 0.9 (6%) 800 12.65 0 0 15,000 17,200 12,800
19/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/06/2026 15,000 0.2 (1.35%) 204 3.06 0 0 14,800 17,000 12,600
17/06/2026 15,900 0.3 (1.92%) 2,200 32.45 0 0 15,600 17,900 13,300
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/06/2026 15,600 0 (0%) 740 11.54 0 0 15,600 17,900 13,300
12/06/2026 15,500 -0.6 (-3.73%) 880 13.69 0 0 16,100 18,500 13,700
11/06/2026 16,100 0 (0%) 55 0.89 0 0 16,100 18,500 13,700
10/06/2026 16,200 0.8 (5.19%) 2,103 33.87 0 0 15,400 17,700 13,100
09/06/2026 15,100 -0.1 (-0.66%) 823 12.67 0 0 15,200 17,400 13,000
08/06/2026 15,200 0 (0%) 76 1.22 0 0 15,200 17,400 13,000
05/06/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/06/2026 15,900 -0.1 (-0.63%) 303 4.62 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 162 2.59 5,000 80 16,000 18,400 13,600
01/06/2026 16,000 0 (0%) 3,119 49.9 0 0 16,000 18,400 13,600
29/05/2026 16,000 0 (0%) 23 0.37 0 0 16,000 18,400 13,600
28/05/2026 16,000 0 (0%) 2,750 44.08 0 0 16,000 18,400 13,600
27/05/2026 16,000 0 (0%) 1,500 24 0 0 16,000 18,400 13,600
26/05/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
25/05/2026 16,000 0 (0%) 3,623 57.97 0 0 16,000 18,400 13,600
22/05/2026 16,000 0.1 (0.63%) 227 3.64 0 0 15,900 18,200 13,600
21/05/2026 16,800 -0.1 (-0.59%) 346 5.56 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 28 0.47 0 0 16,900 19,400 14,400
19/05/2026 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 19,500 14,500
18/05/2026 17,000 0.2 (1.19%) 2,500 42.44 0 0 16,800 19,300 14,300
15/05/2026 16,800 0 (0%) 400 6.72 0 0 16,800 19,300 14,300
14/05/2026 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
13/05/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
12/05/2026 16,900 0.3 (1.81%) 1,024 17.16 0 0 16,600 19,000 14,200
11/05/2026 16,600 0 (0%) 133 2.21 0 0 16,600 19,000 14,200
08/05/2026 16,600 0 (0%) 310 5.15 0 0 16,600 19,000 14,200
07/05/2026 16,800 1.3 (8.39%) 418 6.91 0 0 15,500 17,800 13,200
06/05/2026 15,500 0.6 (4.03%) 100 1.55 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/05/2026 14,500 -2.3 (-13.69%) 654 9.76 0 0 16,800 19,300 14,300
29/04/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
28/04/2026 16,800 0 (0%) 1,668 28.04 0 0 16,800 19,300 14,300
24/04/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
23/04/2026 16,800 0.1 (0.6%) 643 10.82 0 0 16,700 19,200 14,200
22/04/2026 17,200 1.3 (8.18%) 11,344 189.79 0 0 15,900 18,200 13,600
21/04/2026 16,100 -1.5 (-8.52%) 1,100 17.53 0 0 17,600 20,200 15,000
20/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/04/2026 17,600 0 (0%) 11 0.17 0 0 17,600 20,200 15,000
15/04/2026 17,600 0 (0%) 200 3.52 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 16,400 0.2 (1.23%) 500 8.81 0 0 16,200 18,600 13,800
10/04/2026 16,200 -2.7 (-14.29%) 8,420 136.63 0 0 18,900 21,700 16,100
09/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/04/2026 18,900 0.2 (1.07%) 800 15.12 0 0 18,700 21,500 15,900
07/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
06/04/2026 18,300 -0.1 (-0.54%) 714 13.36 0 0 18,400 21,100 15,700
03/04/2026 18,000 1 (5.88%) 600 11.05 0 0 17,000 19,500 14,500
02/04/2026 17,000 -0.8 (-4.49%) 1,319 22.4 0 0 17,800 20,400 15,200
01/04/2026 16,700 -2.3 (-12.11%) 792 14.11 0 0 19,000 21,800 16,200
31/03/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
30/03/2026 18,800 0.7 (3.87%) 110 2.07 0 0 18,100 20,800 15,400
27/03/2026 19,000 1 (5.56%) 2,811 50.73 0 0 18,000 20,700 15,300
26/03/2026 18,000 -1 (-5.26%) 300 5.4 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.4 (2.15%) 237 4.52 0 0 18,600 21,300 15,900
24/03/2026 18,000 0 (0%) 410 7.62 0 0 18,000 20,700 15,300
23/03/2026 18,000 -0.7 (-3.74%) 295 5.38 0 0 18,700 21,500 15,900
20/03/2026 18,700 0.7 (3.89%) 116 2.13 0 0 18,000 20,700 15,300
19/03/2026 18,000 -1.4 (-7.22%) 1,036 18.67 0 0 19,400 22,300 16,500
18/03/2026 19,400 -0.2 (-1.02%) 200 3.88 0 0 19,600 22,500 16,700
17/03/2026 19,500 -0.2 (-1.02%) 3,811 74.8 0 0 19,700 22,600 16,800
16/03/2026 19,900 -2 (-9.13%) 2,683 52.69 0 0 21,900 25,100 18,700
13/03/2026 20,000 -0.5 (-2.44%) 6,501 142.32 0 0 20,500 23,500 17,500
12/03/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
11/03/2026 17,900 -2.1 (-10.5%) 203 4.16 0 0 20,000 23,000 17,000
10/03/2026 20,000 1.3 (6.95%) 1,204 24.08 0 0 18,700 21,500 15,900
09/03/2026 18,700 -3.3 (-15%) 382 7.14 0 0 22,000 25,300 18,700
06/03/2026 21,900 2.5 (12.89%) 700 15.4 0 0 19,400 22,300 16,500
05/03/2026 19,400 0 (0%) 3 0.05 0 0 19,400 22,300 16,500
04/03/2026 19,400 0 (0%) 206 4 0 0 19,400 22,300 16,500
03/03/2026 19,400 -0.2 (-1.02%) 600 11.64 0 0 19,600 22,500 16,700
02/03/2026 20,000 -2.8 (-12.28%) 1,300 25.49 0 0 22,800 26,200 19,400
27/02/2026 22,700 2.1 (10.19%) 201 4.58 0 0 20,600 23,600 17,600
26/02/2026 20,000 1.9 (10.5%) 710 14.6 0 0 18,100 20,800 15,400
25/02/2026 17,800 -3 (-14.42%) 1,933 35.06 0 0 20,800 23,900 17,700
24/02/2026 20,800 -3.6 (-14.75%) 100 2.08 0 0 24,400 28,000 20,800

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