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
11/09/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/09/2026 17,300 1.4 (8.81%) 500 8.65 0 0 15,900 17,400 14,400
09/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
04/09/2026 15,900 1.4 (9.66%) 1,600 25.44 0 0 14,500 15,900 13,100
03/09/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
28/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/08/2026 14,500 1.3 (9.85%) 210 2.82 0 0 13,200 14,500 11,900
25/08/2026 13,200 -0.9 (-6.38%) 100 1.32 0 0 14,100 15,500 12,700
24/08/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
21/08/2026 14,100 0 (0%) 40 0.6 0 0 14,100 15,500 12,700
20/08/2026 14,100 -1.4 (-9.03%) 100 1.41 0 0 15,500 17,000 14,000
19/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
17/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
14/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/08/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
07/08/2026 15,500 1.4 (9.93%) 1,100 16.56 0 0 14,100 15,500 12,700
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
05/08/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/08/2026 14,100 -1.5 (-9.62%) 100 1.41 0 0 15,600 17,100 14,100
03/08/2026 15,600 0 (0%) 5 0.08 0 0 15,600 17,100 14,100
31/07/2026 15,600 0 (0%) 100 1.56 0 0 15,600 17,100 14,100
30/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
28/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
27/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
24/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
23/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
22/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
21/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
20/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
17/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
16/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
13/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
10/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
08/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
07/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
06/07/2026 15,600 0 (0%) 57 0.91 0 0 15,600 17,100 14,100
03/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
02/07/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
01/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
30/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
29/06/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
26/06/2026 15,600 -1.4 (-8.24%) 300 4.68 0 0 17,000 18,700 15,300
25/06/2026 17,000 1 (6.25%) 2,000 34 0 0 16,000 17,600 14,400
24/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/06/2026 16,000 0 (0%) 1,405 22.48 0 0 16,000 17,600 14,400
22/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/06/2026 16,000 0 (0%) 300 4.8 0 0 16,000 17,600 14,400
18/06/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/06/2026 16,000 0 (0%) 5 0.08 0 0 16,000 17,600 14,400
16/06/2026 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 6 0.1 0 0 16,800 18,400 15,200
12/06/2026 18,000 -2 (-10%) 200 3.8 0 0 20,000 22,000 18,000
11/06/2026 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
10/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
08/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/06/2026 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
03/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
02/06/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
01/06/2026 20,000 0 (0%) 1 0.02 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 3 0.06 0 0 20,000 22,000 18,000
28/05/2026 20,000 1.8 (9.89%) 416 8. 0 0 18,200 20,000 16,400
27/05/2026 18,200 1.2 (7.06%) 4,176 75.98 0 0 17,000 18,700 15,300
26/05/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/05/2026 17,000 0 (0%) 25 0.44 0 0 17,000 18,700 15,300
22/05/2026 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/05/2026 15,500 0 (0%) 10 0.16 0 0 15,500 17,000 14,000
14/05/2026 15,500 -1.4 (-8.28%) 182 2.94 0 0 16,900 18,500 15,300
13/05/2026 16,900 0 (0%) 213 3.59 0 0 16,900 18,500 15,300
12/05/2026 16,900 0 (0%) 128 2.16 0 0 16,900 18,500 15,300
11/05/2026 16,900 0 (0%) 1,606 27.14 0 0 16,900 18,500 15,300
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
07/05/2026 16,900 1.5 (9.74%) 200 3.38 0 0 15,400 16,900 13,900
06/05/2026 15,400 -1.5 (-8.88%) 100 1.54 0 0 16,900 18,500 15,300
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 1,400 23.66 0 0 16,900 18,500 15,300
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
28/04/2026 16,900 0.4 (2.42%) 100 1.69 0 0 16,500 18,100 14,900
24/04/2026 16,500 1.4 (9.27%) 2,531 41.89 0 0 15,100 16,600 13,600
23/04/2026 15,100 -0.6 (-3.82%) 100 1.51 0 0 15,700 17,200 14,200
22/04/2026 15,700 0 (0%) 28 0.46 0 0 15,700 17,200 14,200
21/04/2026 15,700 1.4 (9.79%) 3,300 51.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 -1.3 (-8.33%) 1,200 17.23 0 0 15,600 17,100 14,100
17/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
16/04/2026 15,600 -1.6 (-9.3%) 102 1.59 0 0 17,200 18,900 15,500
15/04/2026 17,200 -1.7 (-8.99%) 3,400 58.23 0 0 18,900 20,700 17,100
14/04/2026 18,900 1.6 (9.25%) 110 2.07 0 0 17,300 19,000 15,600
13/04/2026 17,300 1.4 (8.81%) 111 1.91 0 0 15,900 17,400 14,400
10/04/2026 15,900 1.4 (9.66%) 1,800 28.06 0 0 14,500 15,900 13,100
09/04/2026 14,500 1.3 (9.85%) 410 5.95 0 0 13,200 14,500 11,900
08/04/2026 13,200 -1.4 (-9.59%) 110 1.48 0 0 14,600 16,000 13,200
07/04/2026 14,600 0.2 (1.39%) 1,010 15.84 0 0 14,400 15,800 13,000
06/04/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 17,600 14,400
03/04/2026 16,000 0 (0%) 10 0.17 0 0 16,000 17,600 14,400
02/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/04/2026 16,000 1.4 (9.59%) 1,519 24.3 0 0 14,600 16,000 13,200
31/03/2026 14,600 -1.5 (-9.32%) 137 2.03 0 0 16,100 17,700 14,500
30/03/2026 16,100 0 (0%) 34 0.51 0 0 16,100 17,700 14,500
27/03/2026 16,100 -1.6 (-9.04%) 1,170 18.84 0 0 17,700 19,400 16,000
26/03/2026 17,700 -1.9 (-9.69%) 200 3.54 0 0 19,600 21,500 17,700
25/03/2026 19,600 0 (0%) 13 0.23 0 0 19,600 21,500 17,700
24/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
20/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
19/03/2026 19,600 0 (0%) 11 0.19 0 0 19,600 21,500 17,700
18/03/2026 19,600 -0.2 (-1.01%) 200 3.75 0 0 19,800 21,700 17,900
17/03/2026 19,800 0 (0%) 100 1.79 0 0 19,800 21,700 17,900
16/03/2026 19,800 0 (0%) 1 0.02 0 0 19,800 21,700 17,900
13/03/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
12/03/2026 19,800 1.8 (10%) 289 5.28 0 0 18,000 19,800 16,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh