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
04/09/2026 12,500 -0.3 (-2.34%) 154 1.95 0 0 12,800 14,700 10,900
03/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
28/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/08/2026 12,800 0.2 (1.59%) 800 10.24 0 0 12,600 14,400 10,800
25/08/2026 12,600 0 (0%) 131 1.65 0 0 12,600 14,400 10,800
24/08/2026 12,600 0 (0%) 40 0.5 0 0 12,600 14,400 10,800
21/08/2026 12,700 0.2 (1.6%) 1,209 15.17 0 0 12,500 14,300 10,700
20/08/2026 12,500 0 (0%) 1,709 21.36 0 0 12,500 14,300 10,700
19/08/2026 12,500 0 (0%) 900 11.25 0 0 12,500 14,300 10,700
18/08/2026 12,500 0 (0%) 697 8.7 0 0 12,500 14,300 10,700
17/08/2026 12,500 0 (0%) 1,285 16.06 0 0 12,500 14,300 10,700
14/08/2026 12,500 0 (0%) 679 8.48 0 0 12,500 14,300 10,700
13/08/2026 12,500 -0.3 (-2.34%) 1,113 13.95 0 0 12,800 14,700 10,900
12/08/2026 12,800 0.3 (2.4%) 794 10.15 0 0 12,500 14,300 10,700
11/08/2026 12,500 0 (0%) 1,159 14.48 0 0 12,500 14,300 10,700
10/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/08/2026 12,500 0 (0%) 658 8.2 0 0 12,500 14,300 10,700
06/08/2026 12,500 0 (0%) 600 7.5 0 0 12,500 14,300 10,700
05/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
03/08/2026 12,500 0 (0%) 600 7.47 0 0 12,500 14,300 10,700
31/07/2026 12,500 0.4 (3.31%) 601 7.51 0 0 12,100 13,900 10,300
30/07/2026 12,100 0 (0%) 900 10.87 0 0 12,100 13,900 10,300
29/07/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
28/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/07/2026 12,100 0.1 (0.83%) 1,000 12.1 0 0 12,000 13,800 10,200
24/07/2026 12,000 0.1 (0.84%) 400 4.8 0 0 11,900 13,600 10,200
23/07/2026 12,500 0.5 (4.17%) 700 8.35 0 0 12,000 13,800 10,200
22/07/2026 12,000 0.5 (4.35%) 300 3.6 0 0 11,500 13,200 9,800
21/07/2026 12,000 0.9 (8.11%) 300 3.44 0 0 11,100 12,700 9,500
20/07/2026 11,100 -1.9 (-14.62%) 200 2.22 0 0 13,000 14,900 11,100
17/07/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
16/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/07/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
14/07/2026 13,000 0 (0%) 328 4.27 0 0 13,000 14,900 11,100
13/07/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
10/07/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,900 11,100
09/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/07/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 14,900 11,100
07/07/2026 13,000 -0.9 (-6.47%) 2,300 29.9 0 0 13,900 15,900 11,900
06/07/2026 13,900 1.3 (10.32%) 100 1.39 0 0 12,600 14,400 10,800
03/07/2026 12,600 0 (0%) 13 0.17 0 0 12,600 14,400 10,800
02/07/2026 12,600 -0.2 (-1.56%) 1,101 13.87 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
29/06/2026 12,900 0.3 (2.38%) 1,896 24.34 0 0 12,600 14,400 10,800
26/06/2026 12,600 0.2 (1.61%) 125 1.57 0 0 12,400 14,200 10,600
25/06/2026 12,500 0.4 (3.31%) 7,701 95.38 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 2,200 26.59 0 0 12,100 13,900 10,300
23/06/2026 16,700 0 (0%) 2,502 41.79 0 0 16,700 19,200 14,200
22/06/2026 16,700 0.6 (3.73%) 106 1.77 488,960 9,045.76 16,100 18,500 13,700
19/06/2026 16,100 1.1 (7.33%) 223 3.56 0 0 15,000 17,200 12,800
18/06/2026 15,000 -0.6 (-3.85%) 5,415 81.31 880,000 15,752 15,600 17,900 13,300
17/06/2026 15,400 -0.5 (-3.14%) 900 14.01 182,600 3,323.32 15,900 18,200 13,600
16/06/2026 15,400 0.4 (2.67%) 1,313 20.87 126,006 2,167.3 15,000 17,200 12,800
15/06/2026 15,000 -0.5 (-3.23%) 3,705 55.58 0 0 15,500 17,800 13,200
12/06/2026 15,500 0 (0%) 100 1.55 321,900 4,506.6 15,500 17,800 13,200
11/06/2026 16,200 0.1 (0.62%) 2,722 44.78 6,800 102 16,100 18,500 13,700
10/06/2026 16,300 0.4 (2.52%) 2,455 39.52 0 0 15,900 18,200 13,600
09/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/06/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
05/06/2026 15,900 0.4 (2.58%) 501 7.97 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/06/2026 15,500 0 (0%) 8,100 125.55 0 0 15,500 17,800 13,200
01/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
29/05/2026 15,500 0 (0%) 900 13.95 0 0 15,500 17,800 13,200
28/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 30 0.47 0 0 15,500 17,800 13,200
25/05/2026 15,800 0.4 (2.6%) 3,905 60.67 0 0 15,400 17,700 13,100
22/05/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/05/2026 15,400 0 (0%) 56 0.84 0 0 15,400 17,700 13,100
20/05/2026 15,400 0 (0%) 3,000 46.2 0 0 15,400 17,700 13,100
19/05/2026 15,500 0.4 (2.65%) 3,000 46.1 0 0 15,100 17,300 12,900
18/05/2026 15,100 -0.1 (-0.66%) 7,000 105.9 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0.2 (1.33%) 5,000 76 0 0 15,000 17,200 12,800
11/05/2026 15,000 -0.2 (-1.32%) 1,000 15 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 234 3.56 0 0 15,200 17,400 13,000
07/05/2026 15,100 -0.1 (-0.66%) 2,700 40.91 0 0 15,200 17,400 13,000
06/05/2026 15,300 0.6 (4.08%) 1,100 16.76 0 0 14,700 16,900 12,500
05/05/2026 14,900 -0.1 (-0.67%) 1,500 22.11 0 0 15,000 17,200 12,800
04/05/2026 15,000 -0.3 (-1.96%) 2,000 30 0 0 15,300 17,500 13,100
29/04/2026 15,400 0.4 (2.67%) 300 4.58 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
24/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/04/2026 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
17/04/2026 15,200 0 (0%) 0 0 2,732 35.52 15,200 17,400 13,000
16/04/2026 15,200 0 (0%) 3 0.05 0 0 15,200 17,400 13,000
15/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/04/2026 15,400 0 (0%) 2,000 30.41 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
07/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
06/04/2026 15,500 0.7 (4.73%) 8,600 132.6 0 0 14,800 17,000 12,600
03/04/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 5 0.07 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 3,801 57.17 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/03/2026 15,000 0 (0%) 600 9 573 9.05 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
19/03/2026 15,600 0.7 (4.7%) 220 3.39 0 0 14,900 17,100 12,700
18/03/2026 14,900 -0.9 (-5.7%) 200 2.97 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 17 0.26 0 0 15,800 18,100 13,500
16/03/2026 15,800 0.2 (1.28%) 500 7.9 0 0 15,600 17,900 13,300
13/03/2026 15,600 -0.3 (-1.89%) 307 4.78 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/03/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
09/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/03/2026 15,800 0 (0%) 841 13.32 0 0 15,800 18,100 13,500
05/03/2026 16,000 1.2 (8.11%) 21,500 339.4 0 0 14,800 17,000 12,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU NGHỈ LỄ: THỊ TRƯỜNG ĐANG PHÁT RA TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh