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
24/07/2026 15,900 0 (0%) 1,700 26.39 0 0 15,900 17,400 14,400
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/07/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 17,600 14,400
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
09/07/2026 16,000 0 (0%) 206 3.3 0 0 16,000 17,600 14,400
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.2 (1.27%) 500 7.92 0 0 15,800 17,300 14,300
06/07/2026 15,800 -0.1 (-0.63%) 1,400 22.22 0 0 15,900 17,400 14,400
03/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/07/2026 15,900 0 (0%) 200 3.18 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
30/06/2026 15,900 0 (0%) 202 3.21 0 0 15,900 17,400 14,400
29/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/06/2026 15,900 0 (0%) 404 6.42 0 0 15,900 17,400 14,400
23/06/2026 15,900 -0.2 (-1.24%) 1,201 19.07 0 0 16,100 17,700 14,500
22/06/2026 16,100 0.2 (1.26%) 170 2.69 0 0 15,900 17,400 14,400
19/06/2026 15,900 -0.1 (-0.63%) 608 9.71 0 0 16,000 17,600 14,400
18/06/2026 16,000 -0.1 (-0.62%) 407 6.52 0 0 16,100 17,700 14,500
17/06/2026 16,100 0.4 (2.55%) 1,100 17.04 0 0 15,700 17,200 14,200
16/06/2026 15,700 -0.4 (-2.48%) 5,400 83.08 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.6 (3.87%) 100 1.61 0 0 15,500 17,000 14,000
12/06/2026 15,500 -0.4 (-2.52%) 2,350 36.77 0 0 15,900 17,400 14,400
11/06/2026 15,900 -0.1 (-0.63%) 3,100 48.16 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,600 25.6 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.6 (3.87%) 1,400 21.92 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.1 (-0.64%) 200 3.18 0 0 15,600 17,100 14,100
05/06/2026 15,600 -1.4 (-8.24%) 2,660 41.69 0 0 17,000 18,700 15,300
04/06/2026 17,000 0.3 (1.8%) 1,100 18.49 0 0 16,700 18,300 15,100
03/06/2026 18,200 -0.2 (-1.09%) 4,000 72.85 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 22 0.4 0 0 18,400 20,200 16,600
01/06/2026 18,400 0.1 (0.55%) 529 9.73 0 0 18,300 20,100 16,500
29/05/2026 18,300 0.2 (1.1%) 1,200 21.96 0 0 18,100 19,900 16,300
28/05/2026 18,100 0.3 (1.69%) 609 11.02 0 0 17,800 19,500 16,100
27/05/2026 17,800 -0.4 (-2.2%) 1,900 33.93 0 0 18,200 20,000 16,400
26/05/2026 18,200 0.1 (0.55%) 1,700 30.65 0 0 18,100 19,900 16,300
25/05/2026 18,100 0.1 (0.56%) 4,100 70.63 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 809 14.63 0 0 18,000 19,800 16,200
21/05/2026 18,000 -0.2 (-1.1%) 503 9.05 0 0 18,200 20,000 16,400
20/05/2026 18,200 0 (0%) 970 17.65 0 0 18,200 20,000 16,400
19/05/2026 18,200 0.4 (2.25%) 2,643 48.27 0 0 17,800 19,500 16,100
18/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
14/05/2026 17,800 0 (0%) 200 3.56 0 0 17,800 19,500 16,100
13/05/2026 17,800 0 (0%) 600 10.68 0 0 17,800 19,500 16,100
12/05/2026 17,800 0.2 (1.14%) 441 8.06 0 0 17,600 19,300 15,900
11/05/2026 17,600 0.3 (1.73%) 4,211 73.9 0 0 17,300 19,000 15,600
08/05/2026 17,300 0.3 (1.76%) 3,400 58.6 0 0 17,000 18,700 15,300
07/05/2026 17,000 0 (0%) 1,000 17.02 0 0 17,000 18,700 15,300
06/05/2026 17,000 0 (0%) 1,600 27.21 0 0 17,000 18,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 2,000 34.18 0 0 17,100 18,800 15,400
04/05/2026 17,100 -0.1 (-0.58%) 609 10.42 0 0 17,200 18,900 15,500
29/04/2026 17,200 -0.1 (-0.58%) 900 15.43 0 0 17,300 19,000 15,600
28/04/2026 17,300 0.1 (0.58%) 300 5.19 0 0 17,200 18,900 15,500
24/04/2026 17,200 -0.1 (-0.58%) 300 5.15 0 0 17,300 19,000 15,600
23/04/2026 17,300 -0.6 (-3.35%) 1,100 19.03 0 0 17,900 19,600 16,200
22/04/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/04/2026 17,900 0.4 (2.29%) 100 1.79 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 1,800 30.89 0 0 17,600 19,300 15,900
17/04/2026 17,600 0 (0%) 510 8.96 0 0 17,600 19,300 15,900
16/04/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
15/04/2026 17,600 -0.2 (-1.12%) 200 3.48 0 0 17,800 19,500 16,100
14/04/2026 17,800 -1 (-5.32%) 3,100 54.98 0 0 18,800 20,600 17,000
13/04/2026 18,800 0 (0%) 101 1.9 0 0 18,800 20,600 17,000
10/04/2026 18,800 1.5 (8.67%) 100 1.88 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
08/04/2026 17,500 0 (0%) 200 3.54 0 0 17,500 19,200 15,800
07/04/2026 17,500 0.3 (1.74%) 300 5.19 0 0 17,200 18,900 15,500
06/04/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
03/04/2026 17,400 -0.1 (-0.57%) 110 1.91 0 0 17,500 19,200 15,800
02/04/2026 17,500 -0.1 (-0.57%) 200 3.5 0 0 17,600 19,300 15,900
01/04/2026 17,600 -0.1 (-0.56%) 700 12.01 0 0 17,700 19,400 16,000
31/03/2026 17,700 0.1 (0.57%) 100 1.77 0 0 17,600 19,300 15,900
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 400 7.04 0 0 17,600 19,300 15,900
26/03/2026 17,600 0.2 (1.15%) 2,200 38.45 0 0 17,400 19,100 15,700
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/03/2026 17,400 0 (0%) 10 0.18 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.2 (1.16%) 1,227 21.34 0 0 17,200 18,900 15,500
20/03/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
19/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.4 (-2.25%) 414 7.09 0 0 17,800 19,500 16,100
17/03/2026 17,800 0.5 (2.89%) 100 1.78 0 0 17,300 19,000 15,600
16/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
13/03/2026 17,300 0 (0%) 1,700 29.39 0 0 17,300 19,000 15,600
12/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/03/2026 17,300 0.3 (1.76%) 330 5.73 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.4 (-2.3%) 400 6.83 0 0 17,400 19,100 15,700
06/03/2026 17,400 0 (0%) 605 10.58 0 0 17,400 19,100 15,700
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
04/03/2026 17,400 -0.1 (-0.57%) 400 6.92 0 0 17,500 19,200 15,800
03/03/2026 17,500 0.6 (3.55%) 628 10.83 0 0 16,900 18,500 15,300
02/03/2026 16,900 -0.9 (-5.06%) 5,100 86.45 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.3 (7.88%) 2,806 47.89 0 0 16,500 18,100 14,900
25/02/2026 16,500 -1.1 (-6.25%) 5,300 89.34 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 15 0.26 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
10/02/2026 17,600 0.3 (1.73%) 900 15.42 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
06/02/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
05/02/2026 17,100 -0.2 (-1.16%) 1,305 22.4 0 0 17,300 19,000 15,600
04/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
03/02/2026 17,300 0 (0%) 3 0.05 0 0 17,300 19,000 15,600
02/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
29/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
28/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/01/2026 17,300 0.3 (1.76%) 100 1.73 0 0 17,000 18,700 15,300
26/01/2026 17,000 -0.3 (-1.73%) 7,003 119.14 0 0 17,300 19,000 15,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh