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 12,500 0.2 (1.63%) 700 8.74 0 0 12,300 14,100 10,500
17/09/2026 12,300 0.1 (0.82%) 1,200 14.74 0 0 12,200 14,000 10,400
16/09/2026 12,200 -0.1 (-0.81%) 2,000 24.41 0 0 12,300 14,100 10,500
15/09/2026 12,300 0 (0%) 5,100 62.73 0 0 12,300 14,100 10,500
14/09/2026 12,300 0 (0%) 5,900 72.57 0 0 12,300 14,100 10,500
11/09/2026 12,500 0.1 (0.81%) 3,300 40.73 0 0 12,400 14,200 10,600
10/09/2026 12,300 0 (0%) 1,100 13.62 0 0 12,300 14,100 10,500
09/09/2026 12,300 -0.3 (-2.38%) 3,000 36.91 0 0 12,600 14,400 10,800
08/09/2026 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 14,300 10,700
07/09/2026 12,500 0 (0%) 3,900 48.73 0 0 12,500 14,300 10,700
04/09/2026 12,400 0 (0%) 2,500 31.24 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.1 (-0.8%) 3,100 38.42 0 0 12,500 14,300 10,700
28/08/2026 12,400 -0.3 (-2.36%) 8,600 107.68 0 0 12,700 14,600 10,800
27/08/2026 12,600 0.1 (0.8%) 5,000 63.36 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 1,900 23.76 0 0 12,500 14,300 10,700
25/08/2026 12,600 -0.1 (-0.79%) 2,500 31.35 0 0 12,700 14,600 10,800
24/08/2026 12,700 0 (0%) 1,700 21.59 0 0 12,700 14,600 10,800
21/08/2026 12,700 0 (0%) 9,200 116.91 0 0 12,700 14,600 10,800
20/08/2026 12,700 0 (0%) 3,100 39.38 0 0 12,700 14,600 10,800
19/08/2026 12,700 0 (0%) 3,700 47.01 0 0 12,700 14,600 10,800
18/08/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
17/08/2026 12,700 0 (0%) 10,800 137.16 0 0 12,700 14,600 10,800
14/08/2026 12,700 -0.1 (-0.78%) 900 11.44 0 0 12,800 14,700 10,900
13/08/2026 12,700 0 (0%) 25,000 320.45 0 0 12,700 14,600 10,800
12/08/2026 12,700 -0.1 (-0.78%) 600 7.63 0 0 12,800 14,700 10,900
11/08/2026 12,600 -0.2 (-1.56%) 3,800 48.59 0 0 12,800 14,700 10,900
10/08/2026 12,800 0 (0%) 5,000 64 0 0 12,800 14,700 10,900
07/08/2026 12,700 -0.2 (-1.55%) 14,600 186.5 0 0 12,900 14,800 11,000
06/08/2026 12,900 -0.1 (-0.77%) 14,400 186.29 0 0 13,000 14,900 11,100
05/08/2026 13,000 0.2 (1.56%) 12,600 163.64 0 0 12,800 14,700 10,900
04/08/2026 12,800 -0.4 (-3.03%) 5,900 75.38 0 0 13,200 15,100 11,300
03/08/2026 12,900 0 (0%) 600 7.9 0 0 12,900 14,800 11,000
31/07/2026 13,500 0.8 (6.3%) 600 7.75 0 0 12,700 14,600 10,800
30/07/2026 12,800 0.1 (0.79%) 3,500 44.55 0 0 12,700 14,600 10,800
29/07/2026 12,700 0.1 (0.79%) 1,700 21.59 0 0 12,600 14,400 10,800
28/07/2026 12,800 -0.2 (-1.54%) 4,800 60.33 0 0 13,000 14,900 11,100
27/07/2026 13,000 0.2 (1.56%) 500 6.5 0 0 12,800 14,700 10,900
24/07/2026 12,700 -0.6 (-4.51%) 8,104 103.51 0 0 13,300 15,200 11,400
23/07/2026 13,300 -0.5 (-3.62%) 1,000 13.3 0 0 13,800 15,800 11,800
22/07/2026 13,800 -0.2 (-1.43%) 100 1.38 0 0 14,000 16,100 11,900
21/07/2026 14,000 0 (0%) 31,000 434 0 0 14,000 16,100 11,900
20/07/2026 14,000 0.3 (2.19%) 42,200 590.01 0 0 13,700 15,700 11,700
17/07/2026 14,000 0.1 (0.72%) 3,100 42.57 0 0 13,900 15,900 11,900
16/07/2026 13,800 -0.1 (-0.72%) 6,600 91.89 0 0 13,900 15,900 11,900
15/07/2026 14,000 0.6 (4.48%) 39,400 548.77 0 0 13,400 15,400 11,400
14/07/2026 13,200 0.7 (5.6%) 17,900 240.04 0 0 12,500 14,300 10,700
13/07/2026 12,500 -0.3 (-2.34%) 4,300 53.75 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 -0.1 (-0.78%) 100 1.28 0 0 12,900 14,800 11,000
07/07/2026 12,900 -0.1 (-0.77%) 100 1.29 0 0 13,000 14,900 11,100
06/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/07/2026 12,800 -0.2 (-1.54%) 1,200 15.56 0 0 13,000 14,900 11,100
01/07/2026 13,000 0.4 (3.17%) 5,400 70.12 0 0 12,600 14,400 10,800
30/06/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
29/06/2026 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 14,300 10,700
26/06/2026 12,800 0 (0%) 300 3.74 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/06/2026 13,000 0.1 (0.78%) 300 3.84 0 0 12,900 14,800 11,000
22/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/06/2026 12,900 0.6 (4.88%) 100 1.29 0 0 12,300 14,100 10,500
17/06/2026 12,400 -0.5 (-3.88%) 4,400 54.13 0 0 12,900 14,800 11,000
16/06/2026 12,900 -0.5 (-3.73%) 700 9.03 175,000 2,012.5 13,400 15,400 11,400
15/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/06/2026 13,400 1 (8.06%) 100 1.34 0 0 12,400 14,200 10,600
11/06/2026 12,200 0 (0%) 1,800 22.39 0 0 12,200 14,000 10,400
10/06/2026 14,400 1.4 (10.77%) 4,700 57.56 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/06/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
04/06/2026 13,000 0 (0%) 5,700 74.1 0 0 13,000 14,900 11,100
03/06/2026 13,000 -0.8 (-5.8%) 1,200 15.6 0 0 13,800 15,800 11,800
02/06/2026 13,800 0 (0%) 2 0.03 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/05/2026 13,800 1.3 (10.4%) 100 1.38 0 0 12,500 14,300 10,700
28/05/2026 12,500 -0.3 (-2.34%) 3,300 41.29 0 0 12,800 14,700 10,900
27/05/2026 13,500 0.7 (5.47%) 100 1.35 0 0 12,800 14,700 10,900
26/05/2026 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 14,600 10,800
25/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 5,200 66.08 0 0 12,700 14,600 10,800
21/05/2026 12,700 0 (0%) 1,800 22.78 0 0 12,700 14,600 10,800
20/05/2026 12,700 -0.2 (-1.55%) 1,500 19.05 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 15,400 198.95 0 0 12,900 14,800 11,000
18/05/2026 12,900 0.1 (0.78%) 10,302 132.93 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 101 1.29 0 0 12,800 14,700 10,900
14/05/2026 12,800 -0.1 (-0.78%) 2,800 35.92 0 0 12,900 14,800 11,000
13/05/2026 12,700 -0.1 (-0.78%) 1,100 14.15 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.2 (1.59%) 23,200 295.96 0 0 12,600 14,400 10,800
11/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/05/2026 12,600 0.1 (0.8%) 1,503 18.98 0 0 12,500 14,300 10,700
07/05/2026 12,500 -0.1 (-0.79%) 13,400 168.13 0 0 12,600 14,400 10,800
06/05/2026 13,000 0.5 (4%) 6,400 80.91 0 0 12,500 14,300 10,700
05/05/2026 12,400 -0.1 (-0.8%) 2,402 29.98 0 0 12,500 14,300 10,700
04/05/2026 12,500 0 (0%) 104 1.3 0 0 12,500 14,300 10,700
29/04/2026 12,300 -1.1 (-8.21%) 300 3.76 0 0 13,400 15,400 11,400
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/04/2026 13,400 1.5 (12.61%) 100 1.34 0 0 11,900 13,600 10,200
23/04/2026 11,300 -1.1 (-8.87%) 70,200 835.62 0 0 12,400 14,200 10,600
22/04/2026 12,400 -0.1 (-0.8%) 6,400 79.41 0 0 12,500 14,300 10,700
21/04/2026 12,400 -0.1 (-0.8%) 12,000 150.31 0 0 12,500 14,300 10,700
20/04/2026 12,500 0 (0%) 82,400 1,027.95 0 0 12,500 14,300 10,700
17/04/2026 12,300 -0.6 (-4.65%) 40,702 508.9 0 0 12,900 14,800 11,000
16/04/2026 13,200 1.4 (11.86%) 56,400 727.6 0 0 11,800 13,500 10,100
15/04/2026 11,700 0.4 (3.54%) 44,900 531.89 0 0 11,300 12,900 9,700
14/04/2026 11,400 0.2 (1.79%) 11,900 134.43 0 0 11,200 12,800 9,600
13/04/2026 11,200 0.1 (0.9%) 42,702 478.26 0 0 11,100 12,700 9,500
10/04/2026 11,100 0.1 (0.91%) 3,100 34.31 0 0 11,000 12,600 9,400
09/04/2026 11,100 0.1 (0.91%) 10,700 118.02 0 0 11,000 12,600 9,400
08/04/2026 11,100 0.1 (0.91%) 28,029 308.52 0 0 11,000 12,600 9,400
07/04/2026 11,000 -0.2 (-1.79%) 9,700 106.7 0 0 11,200 12,800 9,600
06/04/2026 11,200 -0.8 (-6.67%) 23,600 264.32 0 0 12,000 13,800 10,200
03/04/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
02/04/2026 11,500 0.3 (2.68%) 2,000 22.18 0 0 11,200 12,800 9,600
01/04/2026 11,400 0.1 (0.88%) 2,601 29.1 0 0 11,300 12,900 9,700
31/03/2026 11,400 0.1 (0.88%) 17,300 195.26 0 0 11,300 12,900 9,700
30/03/2026 12,200 0.7 (6.09%) 25,200 284.85 0 0 11,500 13,200 9,800
27/03/2026 11,500 0.1 (0.88%) 17,702 204.27 0 0 11,400 13,100 9,700
26/03/2026 11,700 1 (9.35%) 48,600 553.52 0 0 10,700 12,300 9,100
25/03/2026 11,000 0.4 (3.77%) 300 3.22 0 0 10,600 12,100 9,100
24/03/2026 10,900 0.3 (2.83%) 2,700 28.65 0 0 10,600 12,100 9,100
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
20/03/2026 10,600 -0.3 (-2.75%) 6,600 69.96 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300

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