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
26/08/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
25/08/2026 55,000 -0.9 (-1.61%) 100 5.5 0 0 55,900 59,800 52,000
24/08/2026 55,900 -4.2 (-6.99%) 300 17.18 0 0 60,100 64,300 55,900
21/08/2026 60,100 0 (0%) 0 0 0 0 60,100 64,300 55,900
20/08/2026 60,100 0 (0%) 0 0 0 0 60,100 64,300 55,900
19/08/2026 60,100 3.9 (6.94%) 100 6.01 0 0 56,200 60,100 52,300
18/08/2026 56,200 3.6 (6.84%) 400 22.47 0 0 52,600 56,200 48,950
17/08/2026 52,600 3.4 (6.91%) 500 26.3 0 0 49,200 52,600 45,800
14/08/2026 49,200 3.2 (6.96%) 500 24.6 0 0 46,000 49,200 42,800
13/08/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
12/08/2026 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
11/08/2026 46,000 3 (6.98%) 100 4.6 0 0 43,000 46,000 40,000
10/08/2026 43,000 2.35 (5.78%) 700 30.1 0 0 40,650 43,450 37,850
07/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
06/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
05/08/2026 40,650 2.65 (6.97%) 100 4.07 0 0 38,000 40,650 35,350
04/08/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
03/08/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
31/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
30/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
29/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
28/07/2026 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
27/07/2026 38,000 -0.55 (-1.43%) 100 3.8 0 0 38,550 41,200 35,900
24/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
23/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
22/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
21/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
20/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
17/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
16/07/2026 38,550 0 (0%) 0 0 0 0 38,550 41,200 35,900
15/07/2026 38,550 -2.85 (-6.88%) 500 19.28 0 0 41,400 44,250 38,550
14/07/2026 41,400 -3.1 (-6.97%) 6,500 269.1 0 0 44,500 47,600 41,400
13/07/2026 44,500 -3.25 (-6.81%) 100 4.45 0 0 47,750 51,000 44,450
10/07/2026 47,750 0 (0%) 0 0 0 0 47,750 51,000 44,450
09/07/2026 47,750 -3.55 (-6.92%) 100 4.78 0 0 51,300 54,800 47,750
08/07/2026 51,300 -3.6 (-6.56%) 100 5.13 0 0 54,900 58,700 51,100
07/07/2026 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
06/07/2026 54,900 -4.1 (-6.95%) 100 5.49 0 0 59,000 63,100 54,900
03/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
02/07/2026 59,000 0 (0%) 12,600 743.24 0 0 59,000 63,100 54,900
01/07/2026 59,000 0 (0%) 9,000 529.7 0 0 59,000 63,100 54,900
30/06/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
29/06/2026 59,000 0 (0%) 300 17.7 0 0 59,000 63,100 54,900
26/06/2026 59,000 -0.1 (-0.17%) 231,300 13,647.1 0 0 59,100 63,200 55,000
25/06/2026 59,100 1.4 (2.43%) 100,200 5,911.82 0 0 57,700 61,700 53,700
24/06/2026 57,700 0 (0%) 0 0 0 0 57,700 61,700 53,700
23/06/2026 57,700 0 (0%) 0 0 131,210 7,741.39 57,700 61,700 53,700
22/06/2026 57,700 3.7 (6.85%) 200 11.17 0 0 54,000 57,700 50,300
19/06/2026 54,000 2.5 (4.85%) 100 5.4 0 0 51,500 55,100 47,900
18/06/2026 51,500 2.5 (5.1%) 100 5.15 0 0 49,000 52,400 45,600
17/06/2026 49,000 3.1 (6.75%) 100 4.9 0 0 45,900 49,100 42,700
16/06/2026 45,900 2.95 (6.87%) 100 4.59 0 0 42,950 45,950 39,950
15/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
12/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
11/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
10/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
09/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
08/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
05/06/2026 42,950 0 (0%) 0 0 0 0 42,950 45,950 39,950
04/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
03/06/2026 44,550 0 (0%) 200 8.91 0 0 44,550 47,650 41,450
02/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
01/06/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
29/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
28/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
27/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
26/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
25/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
22/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
21/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
20/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
19/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
18/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
15/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
14/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
13/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
12/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
11/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
08/05/2026 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
07/05/2026 44,550 -2.25 (-4.81%) 3,300 147.02 0 0 46,800 50,000 43,550
06/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
05/05/2026 46,800 0 (0%) 0 0 0 0 46,800 50,000 43,550
04/05/2026 46,800 -0.2 (-0.43%) 600 29.78 0 0 47,000 50,200 43,750
29/04/2026 47,000 -0.8 (-1.67%) 100 4.7 462,420 23,583.42 47,800 51,100 44,500
28/04/2026 47,800 3.05 (6.82%) 100 4.78 0 0 44,750 47,850 41,650
24/04/2026 44,750 -3.25 (-6.77%) 100 4.48 0 0 48,000 51,300 44,650
23/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/04/2026 48,000 -0.05 (-0.1%) 300 14.4 0 0 48,050 51,400 44,700
21/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
20/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
17/04/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
16/04/2026 48,050 0.05 (0.1%) 100 4.81 0 0 48,000 51,300 44,650
15/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
14/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
06/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
03/04/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
02/04/2026 48,000 0 (0%) 200 9.6 0 0 48,000 51,300 44,650
01/04/2026 48,000 0.05 (0.1%) 600 28.8 0 0 47,950 51,300 44,600
31/03/2026 47,950 0 (0%) 2,600 124.77 0 0 47,950 51,300 44,600
30/03/2026 47,950 -0.05 (-0.1%) 300 14.4 0 0 48,000 51,300 44,650
27/03/2026 48,000 0 (0%) 500 23.99 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
25/03/2026 48,000 0.2 (0.42%) 800 38.4 0 0 47,800 51,100 44,500
24/03/2026 47,800 0 (0%) 0 0 0 0 47,800 51,100 44,500
23/03/2026 47,800 -0.35 (-0.73%) 4,400 210.74 0 0 48,150 51,500 44,800
20/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
19/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
18/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
17/03/2026 48,150 0 (0%) 0 0 0 0 48,150 51,500 44,800
16/03/2026 48,150 0 (0%) 100 4.82 0 0 48,150 51,500 44,800
13/03/2026 48,150 3.15 (7.%) 100 4.82 0 0 45,000 48,150 41,850
12/03/2026 45,000 0 (0%) 0 0 0 0 45,000 48,150 41,850
11/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
10/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
09/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
06/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
05/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
04/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
03/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 48,150 41,850
02/03/2026 45,000 2.9 (6.89%) 100 4.5 0 0 42,100 45,000 39,200
27/02/2026 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
26/02/2026 42,100 -2.6 (-5.82%) 100 4.21 0 0 44,700 47,800 41,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh