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
13/11/2026 12,900 0.1 (0.78%) 100 1.29 0 0 12,800 14,700 10,900
12/11/2026 12,900 0.1 (0.78%) 2,100 26.96 0 0 12,800 14,700 10,900
11/11/2026 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 14,600 10,800
10/11/2026 12,700 0 (0%) 600 7.62 0 0 12,700 14,600 10,800
09/11/2026 12,700 0.4 (3.25%) 5,000 63.5 0 0 12,300 14,100 10,500
06/11/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/11/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
04/11/2026 12,300 0.2 (1.65%) 600 7.38 0 0 12,100 13,900 10,300
03/11/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
02/11/2026 12,100 -0.4 (-3.2%) 2,000 24.2 0 0 12,500 14,300 10,700
30/10/2026 12,500 0.5 (4.17%) 1,400 17.5 0 0 12,000 13,800 10,200
29/10/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
28/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2026 11,500 -0.5 (-4.17%) 1,100 13.15 0 0 12,000 13,800 10,200
26/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
21/10/2026 12,000 0 (0%) 1,100 13.2 0 0 12,000 13,800 10,200
20/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/10/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
09/10/2026 12,000 0 (0%) 33 0.34 0 0 12,000 13,800 10,200
08/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/09/2026 12,000 0.1 (0.84%) 100 1.2 0 0 11,900 13,600 10,200
29/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
25/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
24/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/09/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
22/09/2026 11,900 -1.9 (-13.77%) 2,907 34.59 0 0 13,800 15,800 11,800
21/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/09/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
17/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/09/2026 13,800 -2.4 (-14.81%) 2,012 27.81 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
10/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/08/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
27/08/2026 16,200 2.1 (14.89%) 200 3.24 0 0 14,100 16,200 12,000
26/08/2026 14,100 1.8 (14.63%) 3,106 43.78 0 0 12,300 14,100 10,500
25/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
21/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
19/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
18/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
14/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
13/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/08/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
03/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
31/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
30/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
27/07/2026 12,300 0.3 (2.5%) 1,218 15. 0 0 12,000 13,800 10,200
24/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/07/2026 12,000 -1.5 (-11.11%) 107 1.31 0 0 13,500 15,500 11,500
21/07/2026 13,500 0 (0%) 31 0.37 0 0 13,500 15,500 11,500
20/07/2026 13,300 -2.2 (-14.19%) 4,219 56.78 0 0 15,500 17,800 13,200
17/07/2026 15,000 -0.2 (-1.32%) 2,215 34.24 0 0 15,200 17,400 13,000
16/07/2026 15,500 2 (14.81%) 31,837 484.55 0 0 13,500 15,500 11,500
15/07/2026 13,500 0 (0%) 300 4.05 0 0 13,500 15,500 11,500
14/07/2026 13,500 1.7 (14.41%) 16,935 228.52 0 0 11,800 13,500 10,100
13/07/2026 12,000 1.5 (14.29%) 104,220 1,232.38 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 19 0.17 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0.3 (2.94%) 2,000 21 0 0 10,200 11,700 8,700
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
26/06/2026 10,700 0.2 (1.9%) 8,000 81.5 0 0 10,500 12,000 9,000
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/06/2026 10,500 -0.4 (-3.67%) 2,100 22.06 0 0 10,900 12,500 9,300
23/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/06/2026 10,900 0 (0%) 22 0.21 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/06/2026 10,900 0 (0%) 35 0.33 0 0 10,900 12,500 9,300
09/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/06/2026 10,800 0.3 (2.86%) 2,000 21.7 0 0 10,500 12,000 9,000
05/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
20/05/2026 10,500 0.5 (5%) 4,800 50.4 0 0 10,000 11,500 8,500
19/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÍN HIỆU “BƠM TIỀN” TỪ NHÀ ĐIỀU HÀNH: LỊCH SỬ CÓ LẶP LẠI?
Liên kết nhanh