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
11/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
08/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/08/2026 15,200 0 (0%) 900 13.54 0 0 15,200 17,400 13,000
18/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/08/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/08/2026 15,200 0.2 (1.33%) 300 4.56 0 0 15,000 17,200 12,800
03/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2026 15,000 -0.3 (-1.96%) 100 1.5 0 0 15,300 17,500 13,100
27/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/07/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/07/2026 15,300 1.4 (10.07%) 100 1.53 0 0 13,900 15,900 11,900
17/07/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/07/2026 15,100 0.2 (1.34%) 200 2.78 0 0 14,900 17,100 12,700
15/07/2026 14,100 -0.9 (-6%) 500 7.44 0 0 15,000 17,200 12,800
14/07/2026 17,000 1 (6.25%) 300 4.9 0 0 16,000 18,400 13,600
13/07/2026 15,900 -0.2 (-1.24%) 3,100 49.71 0 0 16,100 18,500 13,700
10/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/07/2026 16,100 0 (0%) 0 0 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 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
01/07/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
30/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/06/2026 16,100 0.1 (0.63%) 100 1.61 0 0 16,000 18,400 13,600
16/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 38 0.59 0 0 16,000 18,400 13,600
11/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/06/2026 16,000 0 (0%) 30 0.47 0 0 16,000 18,400 13,600
08/06/2026 16,000 -0.5 (-3.03%) 1,300 20.8 0 0 16,500 18,900 14,100
05/06/2026 16,500 -0.4 (-2.37%) 700 11.55 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 31 0.45 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0.6 (3.68%) 100 1.69 800 11.12 16,300 18,700 13,900
29/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/05/2026 16,300 0 (0%) 4,901 79.89 0 0 16,300 18,700 13,900
26/05/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/05/2026 16,300 0.1 (0.62%) 5,500 89.55 0 0 16,200 18,600 13,800
22/05/2026 16,200 0 (0%) 510 8.26 0 0 16,200 18,600 13,800
21/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/05/2026 16,200 -0.2 (-1.22%) 2,100 34.02 0 0 16,400 18,800 14,000
19/05/2026 16,400 0.4 (2.5%) 101 1.66 0 0 16,000 18,400 13,600
18/05/2026 16,200 0.8 (5.19%) 401 6.4 3,600 47.16 15,400 17,700 13,100
15/05/2026 15,400 0 (0%) 1 0.02 0 0 15,400 17,700 13,100
14/05/2026 15,400 0.1 (0.65%) 400 6.16 0 0 15,300 17,500 13,100
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/05/2026 15,300 0 (0%) 2 0.03 0 0 15,300 17,500 13,100
11/05/2026 15,300 0.3 (2%) 3,212 49.22 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 2 0.03 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 9 0.14 0 0 15,000 17,200 12,800
06/05/2026 15,000 -0.6 (-3.85%) 100 1.5 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 4,300 67.08 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 4,800 74.88 0 0 15,600 17,900 13,300
29/04/2026 15,600 0 (0%) 6,802 106.11 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 4,500 70.2 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,700 -0.3 (-1.88%) 4,600 71.59 0 0 16,000 18,400 13,600
22/04/2026 16,000 0.4 (2.56%) 100 1.6 0 0 15,600 17,900 13,300
21/04/2026 15,600 -0.3 (-1.89%) 2,009 31.34 0 0 15,900 18,200 13,600
20/04/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
17/04/2026 15,900 -0.1 (-0.63%) 300 4.77 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 86 1.37 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
14/04/2026 16,000 -0.7 (-4.19%) 13,300 212.8 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 1 0.02 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 16,700 0 (0%) 29 0.48 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,800 0.3 (1.82%) 200 3.33 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/04/2026 16,500 0.3 (1.85%) 100 1.65 0 0 16,200 18,600 13,800
31/03/2026 16,500 0 (0%) 200 3.24 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
26/03/2026 16,500 0.3 (1.85%) 102 1.68 0 0 16,200 18,600 13,800
25/03/2026 16,200 0 (0%) 1,028 16.65 0 0 16,200 18,600 13,800
24/03/2026 16,200 0.6 (3.85%) 1,412 22.81 0 0 15,600 17,900 13,300
23/03/2026 15,600 0.3 (1.96%) 3,600 56.16 0 0 15,300 17,500 13,100
20/03/2026 15,300 -0.8 (-4.97%) 400 6.12 0 0 16,100 18,500 13,700
19/03/2026 16,100 0.1 (0.63%) 1,606 25.86 0 0 16,000 18,400 13,600
18/03/2026 16,000 0.1 (0.63%) 2,100 33.59 0 0 15,900 18,200 13,600
17/03/2026 15,900 -0.1 (-0.63%) 110 1.75 0 0 16,000 18,400 13,600
16/03/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
13/03/2026 15,200 -0.8 (-5%) 110 1.68 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh