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 15,300 0 (0%) 0 0 0 0 15,300 0 0
24/09/2026 15,300 0.3 (2%) 100 1.53 0 0 15,000 17,200 12,800
23/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/09/2026 14,900 -0.4 (-2.61%) 2,100 31.42 0 0 15,300 17,500 13,100
18/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/09/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
16/09/2026 15,300 0 (0%) 3,100 47.43 0 0 15,300 17,500 13,100
15/09/2026 15,300 0 (0%) 200 3.06 0 0 15,300 17,500 13,100
14/09/2026 15,200 0 (0%) 2,115 32.41 0 0 15,200 17,400 13,000
11/09/2026 15,000 0 (0%) 200 3.03 0 0 15,000 17,200 12,800
10/09/2026 15,000 0.2 (1.35%) 20,400 306 0 0 14,800 17,000 12,600
09/09/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
08/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/09/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2026 15,000 0 (0%) 3 0.05 0 0 15,000 17,200 12,800
28/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/08/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2026 15,000 -0.3 (-1.96%) 200 3 0 0 15,300 17,500 13,100
20/08/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/08/2026 15,300 0.1 (0.66%) 600 9.18 0 0 15,200 17,400 13,000
18/08/2026 15,300 0.4 (2.68%) 200 3.03 0 0 14,900 17,100 12,700
17/08/2026 15,000 -0.3 (-1.96%) 200 2.97 0 0 15,300 17,500 13,100
14/08/2026 14,900 -0.6 (-3.87%) 1,300 19.88 0 0 15,500 17,800 13,200
13/08/2026 15,800 0.3 (1.94%) 1,400 21.76 0 0 15,500 17,800 13,200
12/08/2026 15,500 -0.4 (-2.52%) 81,000 1,255.5 0 0 15,900 18,200 13,600
11/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/08/2026 15,900 -0.3 (-1.85%) 903 14.4 0 0 16,200 18,600 13,800
07/08/2026 16,200 0.3 (1.89%) 100 1.62 0 0 15,900 18,200 13,600
06/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/08/2026 16,000 0.9 (5.96%) 62,407 992.96 0 0 15,100 17,300 12,900
31/07/2026 15,000 -0.1 (-0.66%) 900 13.58 0 0 15,100 17,300 12,900
30/07/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/07/2026 15,200 0.3 (2.01%) 800 12.04 0 0 14,900 17,100 12,700
28/07/2026 14,800 -0.4 (-2.63%) 1,000 14.93 0 0 15,200 17,400 13,000
27/07/2026 14,900 -0.8 (-5.1%) 4,600 69.79 0 0 15,700 18,000 13,400
24/07/2026 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
23/07/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/07/2026 15,700 0 (0%) 6 0.09 0 0 15,700 18,000 13,400
21/07/2026 15,700 0 (0%) 8 0.12 0 0 15,700 18,000 13,400
20/07/2026 15,700 -0.2 (-1.26%) 300 4.71 0 0 15,900 18,200 13,600
17/07/2026 15,900 0.2 (1.27%) 300 4.77 0 0 15,700 18,000 13,400
16/07/2026 15,700 -0.2 (-1.26%) 106 1.66 0 0 15,900 18,200 13,600
15/07/2026 15,900 -0.6 (-3.64%) 600 9.54 0 0 16,500 18,900 14,100
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/07/2026 16,300 -0.6 (-3.55%) 2,501 41.2 0 0 16,900 19,400 14,400
09/07/2026 16,900 -0.2 (-1.17%) 700 11.86 0 0 17,100 19,600 14,600
08/07/2026 17,100 0 (0%) 1 0.01 0 0 17,100 19,600 14,600
07/07/2026 17,000 -0.5 (-2.86%) 4,000 68.36 0 0 17,500 20,100 14,900
06/07/2026 17,500 0 (0%) 220 3.85 0 0 17,500 20,100 14,900
03/07/2026 18,300 2.3 (14.38%) 6,901 120.94 0 0 16,000 18,400 13,600
02/07/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
01/07/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 18,200 13,600
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/06/2026 15,900 -0.6 (-3.64%) 100 1.59 0 0 16,500 18,900 14,100
25/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/06/2026 16,500 0.1 (0.61%) 301 4.97 0 0 16,400 18,800 14,000
23/06/2026 16,400 -0.1 (-0.61%) 1,300 21.32 0 0 16,500 18,900 14,100
22/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
18/06/2026 16,500 -0.1 (-0.6%) 417 6.88 0 0 16,600 19,000 14,200
17/06/2026 16,600 0.1 (0.61%) 2,400 39.72 0 0 16,500 18,900 14,100
16/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/06/2026 16,500 -0.3 (-1.79%) 1,400 23.1 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/06/2026 16,800 -0.3 (-1.75%) 1,100 18.51 0 0 17,100 19,600 14,600
05/06/2026 17,000 -0.4 (-2.3%) 1,500 25.61 0 0 17,400 20,000 14,800
04/06/2026 17,400 0.1 (0.58%) 600 10.44 0 0 17,300 19,800 14,800
03/06/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/06/2026 17,400 0.3 (1.75%) 1,600 27.73 0 0 17,100 19,600 14,600
01/06/2026 17,400 0.6 (3.57%) 1,300 22.23 0 0 16,800 19,300 14,300
29/05/2026 16,700 0 (0%) 400 6.71 0 0 16,700 19,200 14,200
28/05/2026 16,700 -0.1 (-0.6%) 700 11.69 0 0 16,800 19,300 14,300
27/05/2026 16,800 0 (0%) 800 13.44 0 0 16,800 19,300 14,300
26/05/2026 16,800 -0.1 (-0.59%) 500 8.4 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
22/05/2026 16,900 -0.2 (-1.17%) 200 3.38 0 0 17,100 19,600 14,600
21/05/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/05/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
19/05/2026 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 19,700 14,700
18/05/2026 17,200 -0.1 (-0.58%) 200 3.44 0 0 17,300 19,800 14,800
15/05/2026 17,300 0.4 (2.37%) 1,300 22.52 0 0 16,900 19,400 14,400
14/05/2026 17,000 1 (6.25%) 5,005 84.48 0 0 16,000 18,400 13,600
13/05/2026 16,100 0 (0%) 1,112 17.74 0 0 16,100 18,500 13,700
12/05/2026 16,100 -0.1 (-0.62%) 1,600 25.76 0 0 16,200 18,600 13,800
11/05/2026 16,200 0.2 (1.25%) 400 6.48 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.4 (-2.44%) 200 3.2 0 0 16,400 18,800 14,000
07/05/2026 16,400 -0.1 (-0.61%) 163 2.68 0 0 16,500 18,900 14,100
06/05/2026 16,500 -0.5 (-2.94%) 203 3.35 0 0 17,000 19,500 14,500
05/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0.8 (4.94%) 600 10.2 0 0 16,200 18,600 13,800
22/04/2026 16,100 -0.4 (-2.42%) 2,100 33.97 0 0 16,500 18,900 14,100
21/04/2026 16,500 -0.2 (-1.2%) 500 8.25 0 0 16,700 19,200 14,200
20/04/2026 16,700 0 (0%) 100 1.67 0 0 16,700 19,200 14,200
17/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/04/2026 16,600 0 (0%) 300 5 0 0 16,600 19,000 14,200
15/04/2026 16,600 -0.2 (-1.19%) 1,315 21.83 0 0 16,800 19,300 14,300
14/04/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.5 (-2.94%) 649 10.72 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 1,000 16.99 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 800 13.59 0 0 17,000 19,500 14,500
07/04/2026 17,000 0.7 (4.29%) 603 10.24 0 0 16,300 18,700 13,900
06/04/2026 17,000 1.5 (9.68%) 3,331 54.34 0 0 15,500 17,800 13,200
03/04/2026 15,200 -0.5 (-3.18%) 1,600 24.72 0 0 15,700 18,000 13,400
02/04/2026 15,800 0.5 (3.27%) 1,701 26.64 0 0 15,300 17,500 13,100
01/04/2026 15,500 0.5 (3.33%) 1,505 22.96 0 0 15,000 17,200 12,800
31/03/2026 15,000 0.6 (4.17%) 500 7.5 0 0 14,400 16,500 12,300
30/03/2026 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.4 (2.88%) 2,605 36.97 0 0 13,900 15,900 11,900
26/03/2026 14,100 1.1 (8.46%) 3,900 54.03 2,955,775 32,809.1 13,000 14,900 11,100
25/03/2026 14,200 0.6 (4.41%) 25,607 332.13 0 0 13,600 15,600 11,600

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