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
25/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
14/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/09/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2026 3,300 -0.1 (-2.94%) 400 1.32 0 0 3,400 3,900 2,900
08/09/2026 3,400 -0.1 (-2.86%) 100 0.34 0 0 3,500 4,900 2,100
07/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
04/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
03/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
28/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
26/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
25/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
24/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
21/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
20/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,900 2,100
19/08/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
18/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/08/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/07/2026 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
24/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/07/2026 3,500 0 (0%) 5 0.02 0 0 3,500 4,000 3,000
15/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/07/2026 3,500 0.3 (9.38%) 400 1.4 0 0 3,200 3,600 2,800
13/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/07/2026 3,200 0 (0%) 36 0.1 0 0 3,200 3,600 2,800
08/07/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/07/2026 3,200 -0.4 (-11.11%) 100 0.32 0 0 3,600 4,100 3,100
06/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/07/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
01/07/2026 3,600 0 (0%) 1,100 3.96 0 0 3,600 4,100 3,100
30/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/06/2026 3,600 -0.6 (-14.29%) 122 0.45 0 0 4,200 4,800 3,600
24/06/2026 4,100 0.3 (7.89%) 200 0.84 0 0 3,800 4,300 3,300
23/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/06/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
19/06/2026 3,800 -0.2 (-5%) 1,000 3.8 0 0 4,000 4,600 3,400
18/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/06/2026 3,900 0.3 (8.33%) 200 0.8 0 0 3,600 4,100 3,100
16/06/2026 3,600 0.4 (12.5%) 200 0.72 0 0 3,200 3,600 2,800
15/06/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/06/2026 3,200 -0.4 (-11.11%) 2,000 6.4 0 0 3,600 4,100 3,100
11/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/06/2026 3,600 -0.1 (-2.7%) 5,200 18.83 0 0 3,700 4,200 3,200
08/06/2026 3,700 0.3 (8.82%) 1,002 3.71 0 0 3,400 3,900 2,900
05/06/2026 3,400 0 (0%) 700 2.39 0 0 3,400 3,900 2,900
04/06/2026 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
03/06/2026 3,100 -0.2 (-6.06%) 1,700 5.15 0 0 3,300 3,700 2,900
02/06/2026 3,300 -0.3 (-8.33%) 5,900 19.5 0 0 3,600 4,100 3,100
01/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
15/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/05/2026 3,600 0.1 (2.86%) 610 2.22 0 0 3,500 4,000 3,000
08/05/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/05/2026 3,500 -0.4 (-10.26%) 200 0.7 0 0 3,900 4,400 3,400
06/05/2026 3,900 -0.3 (-7.14%) 600 2.34 0 0 4,200 4,800 3,600
05/05/2026 4,000 -0.2 (-4.76%) 3,100 13 0 0 4,200 4,800 3,600
04/05/2026 4,200 0 (0%) 3,300 13.86 0 0 4,200 4,800 3,600
29/04/2026 4,300 0.5 (13.16%) 400 1.69 0 0 3,800 4,300 3,300
28/04/2026 3,900 -0.4 (-9.3%) 14,601 56.2 0 0 4,300 4,900 3,700
24/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/04/2026 4,300 -0.7 (-14.%) 7,716 33.22 0 0 5,000 5,700 4,300
22/04/2026 4,800 -0.7 (-12.73%) 4,507 22.68 0 0 5,500 6,300 4,700
21/04/2026 5,500 0.4 (7.84%) 4,408 24.24 0 0 5,100 5,800 4,400
20/04/2026 5,100 -0.9 (-15%) 4,301 21.94 0 0 6,000 6,900 5,100
17/04/2026 5,700 -0.3 (-5%) 600 3.57 0 0 6,000 6,900 5,100
16/04/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 153 0.92 0 0 6,000 6,900 5,100
14/04/2026 5,900 0.4 (7.27%) 7,300 43.65 0 0 5,500 6,300 4,700
13/04/2026 5,500 0.3 (5.77%) 103 0.57 0 0 5,200 5,900 4,500
10/04/2026 5,500 0.6 (12.24%) 2,210 11.57 0 0 4,900 5,600 4,200
09/04/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
08/04/2026 4,300 -0.5 (-10.42%) 100 0.43 0 0 4,800 5,500 4,100
07/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/04/2026 4,800 0.1 (2.13%) 600 2.88 0 0 4,700 5,400 4,000
02/04/2026 4,700 -0.3 (-6%) 1,500 7.05 0 0 5,000 5,700 4,300
01/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/03/2026 4,900 -0.5 (-9.26%) 1,201 6.04 0 0 5,400 6,200 4,600
30/03/2026 5,400 -0.9 (-14.29%) 1,100 5.94 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400

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