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
18/09/2026 15,000 -1.1 (-6.83%) 7,400 109.61 0 0 16,100 18,500 13,700
17/09/2026 16,600 1.6 (10.67%) 2,200 35.32 0 0 15,000 17,200 12,800
16/09/2026 15,000 1 (7.14%) 10,200 152.77 0 0 14,000 16,100 11,900
15/09/2026 14,900 0.6 (4.2%) 38,200 534.17 0 0 14,300 16,400 12,200
14/09/2026 14,200 -2.4 (-14.46%) 6,800 97.25 0 0 16,600 19,000 14,200
11/09/2026 16,800 1.2 (7.69%) 1,000 16.64 0 0 15,600 17,900 13,300
10/09/2026 16,200 1.9 (13.29%) 8,000 124.47 0 0 14,300 16,400 12,200
09/09/2026 17,500 0.9 (5.42%) 8,901 127.37 0 0 16,600 19,000 14,200
08/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/09/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/09/2026 17,800 0.1 (0.56%) 1,400 23.23 0 0 17,700 20,300 15,100
03/09/2026 18,400 0 (0%) 1,453 25.66 0 0 18,400 21,100 15,700
28/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
24/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
21/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
17/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
14/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
13/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
11/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
10/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
07/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
06/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/08/2026 18,400 0 (0%) 3 0.06 0 0 18,400 21,100 15,700
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2026 18,400 0 (0%) 4 0.06 0 0 18,400 21,100 15,700
29/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
28/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/07/2026 18,400 0 (0%) 100 1.84 0 0 18,400 21,100 15,700
24/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/07/2026 18,500 0.2 (1.09%) 600 11.03 0 0 18,300 21,000 15,600
22/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/07/2026 18,300 0.4 (2.23%) 100 1.83 0 0 17,900 20,500 15,300
17/07/2026 17,900 2.3 (14.74%) 106 1.9 0 0 15,600 17,900 13,300
16/07/2026 15,600 -2.7 (-14.75%) 101 1.58 0 0 18,300 21,000 15,600
15/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/07/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/07/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
10/07/2026 19,000 0.5 (2.7%) 1,700 31.14 0 0 18,500 21,200 15,800
09/07/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/07/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 20,000 14,800
07/07/2026 18,500 -0.5 (-2.63%) 800 13.91 0 0 19,000 21,800 16,200
06/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/07/2026 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300
02/07/2026 18,900 -0.5 (-2.58%) 1,501 25.23 0 0 19,400 22,300 16,500
01/07/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
30/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
24/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
22/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
19/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
18/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
15/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
12/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
11/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
10/06/2026 19,400 0 (0%) 100 1.94 0 0 19,400 22,300 16,500
09/06/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
08/06/2026 19,400 -3.4 (-14.91%) 200 3.88 0 0 22,800 26,200 19,400
05/06/2026 19,400 -3.4 (-14.91%) 201 4.57 0 0 22,800 26,200 19,400
04/06/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/06/2026 20,400 -3.6 (-15%) 301 6.86 0 0 24,000 27,600 20,400
02/06/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
01/06/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
29/05/2026 19,000 -0.9 (-4.52%) 201 4.2 0 0 19,900 22,800 17,000
28/05/2026 19,900 1.7 (9.34%) 100 1.99 0 0 18,200 20,900 15,500
27/05/2026 18,700 -0.1 (-0.53%) 400 7.29 0 0 18,800 21,600 16,000
26/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/05/2026 18,900 0.1 (0.53%) 600 11.29 0 0 18,800 21,600 16,000
22/05/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
21/05/2026 20,000 2.5 (14.29%) 200 3.76 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/05/2026 17,500 0.1 (0.57%) 100 1.75 0 0 17,400 20,000 14,800
18/05/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
15/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/05/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/05/2026 17,400 0.3 (1.75%) 100 1.74 0 0 17,100 19,600 14,600
12/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/05/2026 17,100 0.5 (3.01%) 100 1.71 0 0 16,600 19,000 14,200
07/05/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
06/05/2026 17,300 -0.7 (-3.89%) 400 6.62 0 0 18,000 20,700 15,300
05/05/2026 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,800 14,000
04/05/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/04/2026 16,700 -0.2 (-1.18%) 300 4.92 0 0 16,900 19,400 14,400
28/04/2026 16,800 -0.3 (-1.75%) 400 6.75 0 0 17,100 19,600 14,600
24/04/2026 19,000 2.3 (13.77%) 600 10.28 0 0 16,700 19,200 14,200
23/04/2026 18,400 0.8 (4.55%) 2,400 40.07 0 0 17,600 20,200 15,000
22/04/2026 17,200 1.2 (7.5%) 210 3.68 0 0 16,000 18,400 13,600
21/04/2026 15,900 -2.1 (-11.67%) 1,700 27.14 0 0 18,000 20,700 15,300
20/04/2026 17,900 -3.1 (-14.76%) 3,801 68.35 0 0 21,000 24,100 17,900
17/04/2026 21,000 2.3 (12.3%) 100 2.1 0 0 18,700 21,500 15,900
16/04/2026 18,700 -3.2 (-14.61%) 101 1.89 0 0 21,900 25,100 18,700
15/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
14/04/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/04/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
10/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/04/2026 19,500 0.9 (4.84%) 101 1.97 0 0 18,600 21,300 15,900
08/04/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/04/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
06/04/2026 18,600 0.9 (5.08%) 100 1.86 0 0 17,700 20,300 15,100
03/04/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
02/04/2026 20,700 0.7 (3.5%) 700 14.53 0 0 20,000 23,000 17,000
01/04/2026 20,000 2 (11.11%) 201 4.02 0 0 18,000 20,700 15,300
31/03/2026 18,000 1.1 (6.51%) 200 3.59 0 0 16,900 19,400 14,400
30/03/2026 16,900 1 (6.29%) 100 1.69 0 0 15,900 18,200 13,600
27/03/2026 18,700 0.7 (3.89%) 1,600 25.5 0 0 18,000 20,700 15,300
26/03/2026 18,000 2.2 (13.92%) 100 1.8 1,000,000 13,500 15,800 18,100 13,500
25/03/2026 15,100 -2.3 (-13.22%) 1,200 18.97 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
23/03/2026 17,400 -3 (-14.71%) 101 1.76 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 3 0.07 0 0 20,400 23,400 17,400
19/03/2026 20,400 2.5 (13.97%) 101 2.06 0 0 17,900 20,500 15,300

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