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
21/09/2026 1,300 0.1 (8.33%) 423,200 511.08 0 0 1,200 1,300 1,100
18/09/2026 1,200 0 (0%) 405,237 486.3 0 0 1,200 1,300 1,100
17/09/2026 1,200 0 (0%) 204,421 245.42 0 0 1,200 1,300 1,100
16/09/2026 1,200 0 (0%) 218,401 260.71 0 0 1,200 1,300 1,100
15/09/2026 1,200 0.1 (9.09%) 21,236 25.31 0 0 1,100 1,200 1,000
14/09/2026 1,200 0.1 (9.09%) 141,800 156.85 0 0 1,100 1,200 1,000
11/09/2026 1,200 0 (0%) 166,000 185.1 0 0 1,200 1,300 1,100
10/09/2026 1,200 0 (0%) 68,872 82.46 0 0 1,200 1,300 1,100
09/09/2026 1,200 0 (0%) 254,156 305.01 0 0 1,200 1,300 1,100
08/09/2026 1,300 0.1 (8.33%) 201,700 242.18 0 0 1,200 1,300 1,100
07/09/2026 1,300 0.1 (8.33%) 120,611 144.93 0 0 1,200 1,300 1,100
04/09/2026 1,300 0.1 (8.33%) 247,758 297.55 0 0 1,200 1,300 1,100
03/09/2026 1,300 0.1 (8.33%) 35,066 43.19 0 0 1,200 1,300 1,100
28/08/2026 1,300 0 (0%) 415,861 499.63 0 0 1,300 1,400 1,200
27/08/2026 1,300 0 (0%) 201,181 260.04 0 0 1,300 1,400 1,200
26/08/2026 1,300 0 (0%) 12,780 16.09 0 0 1,300 1,400 1,200
25/08/2026 1,300 0 (0%) 110,445 143.4 0 0 1,300 1,400 1,200
24/08/2026 1,400 0.1 (7.69%) 143,008 186. 0 0 1,300 1,400 1,200
21/08/2026 1,300 0.1 (8.33%) 486,159 629.98 0 0 1,200 1,300 1,100
20/08/2026 1,200 -0.1 (-7.69%) 82,213 99.87 0 0 1,300 1,400 1,200
19/08/2026 1,300 0 (0%) 49,810 63.36 0 0 1,300 1,400 1,200
18/08/2026 1,400 0.1 (7.69%) 91,023 118.18 0 0 1,300 1,400 1,200
17/08/2026 1,400 0.1 (7.69%) 242,645 312.58 0 0 1,300 1,400 1,200
14/08/2026 1,300 0 (0%) 163,218 207.08 0 0 1,300 1,400 1,200
13/08/2026 1,300 0 (0%) 171,361 222.4 0 0 1,300 1,400 1,200
12/08/2026 1,400 0 (0%) 380,862 495.89 0 0 1,400 1,600 1,200
11/08/2026 1,400 0.1 (7.69%) 796,312 1,114.29 0 0 1,300 1,400 1,200
10/08/2026 1,300 0.1 (8.33%) 636,454 816.59 0 0 1,200 1,300 1,100
07/08/2026 1,300 0.1 (8.33%) 217,767 263.84 0 0 1,200 1,300 1,100
06/08/2026 1,300 0.1 (8.33%) 175,081 211.41 0 0 1,200 1,300 1,100
05/08/2026 1,300 0.1 (8.33%) 218,719 263.2 0 0 1,200 1,300 1,100
04/08/2026 1,300 0 (0%) 551,307 664.4 0 0 1,300 1,400 1,200
03/08/2026 1,400 0 (0%) 626,766 785.14 0 0 1,400 1,600 1,200
31/07/2026 1,400 0 (0%) 923,045 1,247.16 0 0 1,400 1,600 1,200
30/07/2026 1,400 0.1 (7.69%) 487,972 682.91 0 0 1,300 1,400 1,200
29/07/2026 1,300 0.1 (8.33%) 570,025 720.5 0 0 1,200 1,300 1,100
28/07/2026 1,200 0.1 (9.09%) 357,839 412.18 0 0 1,100 1,200 1,000
27/07/2026 1,200 0 (0%) 293,304 325.21 0 0 1,200 1,300 1,100
24/07/2026 1,200 0 (0%) 509,263 597.07 0 0 1,200 1,300 1,100
23/07/2026 1,300 0 (0%) 622,657 751.76 0 0 1,300 1,400 1,200
22/07/2026 1,300 -0.1 (-7.14%) 681,281 865.97 0 0 1,400 1,600 1,200
21/07/2026 1,400 0.1 (7.69%) 237,370 332.11 0 0 1,300 1,400 1,200
20/07/2026 1,400 -0.1 (-6.67%) 900,040 1,206.64 0 0 1,500 1,700 1,300
17/07/2026 1,500 0 (0%) 222,205 327.91 0 0 1,500 1,700 1,300
16/07/2026 1,500 0 (0%) 282,765 424.04 0 0 1,500 1,700 1,300
15/07/2026 1,600 0 (0%) 334,609 508.83 0 0 1,600 1,800 1,400
14/07/2026 1,600 0.1 (6.67%) 311,809 493.99 0 0 1,500 1,700 1,300
13/07/2026 1,500 -0.2 (-11.76%) 1,845,642 2,786.78 0 0 1,700 1,900 1,500
10/07/2026 1,700 -0.1 (-5.56%) 492,531 843. 0 0 1,800 2,000 1,600
09/07/2026 1,800 0.2 (12.5%) 2,072,077 3,646.08 0 0 1,600 1,800 1,400
08/07/2026 1,600 0.2 (14.29%) 864,829 1,372.09 0 0 1,400 1,600 1,200
07/07/2026 1,500 0 (0%) 933,383 1,316.88 0 0 1,500 1,700 1,300
06/07/2026 1,500 -0.2 (-11.76%) 2,065,147 3,188.98 0 0 1,700 1,900 1,500
03/07/2026 1,700 0.2 (13.33%) 1,823,432 3,099.56 0 0 1,500 1,700 1,300
02/07/2026 1,600 0.2 (14.29%) 3,905,330 6,039.41 0 0 1,400 1,600 1,200
01/07/2026 1,400 0.1 (7.69%) 128,201 179.48 0 0 1,300 1,400 1,200
30/06/2026 1,300 0.1 (8.33%) 115,102 149.63 0 0 1,200 1,300 1,100
29/06/2026 1,200 0.1 (9.09%) 126,201 151.44 0 0 1,100 1,200 1,000
26/06/2026 1,100 0.1 (10%) 317,762 349.54 0 0 1,000 1,100 900
25/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/06/2026 1,000 0 (0%) 121,000 121.27 0 0 1,000 1,100 900
18/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/06/2026 1,000 0 (0%) 126,824 126.88 0 0 1,000 1,100 900
11/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/06/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/06/2026 1,100 0 (0%) 236,100 244.89 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 26,313 27.65 0 0 1,100 1,200 1,000
28/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 67,915 71.37 0 0 1,100 1,200 1,000
21/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/05/2026 1,100 0.1 (10%) 286,455 306.97 0 0 1,000 1,100 900
14/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/05/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/05/2026 1,000 -0.1 (-9.09%) 265,238 267.54 0 0 1,100 1,200 1,000
07/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/05/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/04/2026 1,100 -0.1 (-8.33%) 220,804 243.19 0 0 1,200 1,300 1,100
23/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/04/2026 1,100 -0.1 (-8.33%) 403,129 482.66 0 0 1,200 1,300 1,100
16/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/04/2026 1,200 0.1 (9.09%) 458,410 542.99 0 0 1,100 1,200 1,000
09/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 739,277 822.51 0 0 1,100 1,200 1,000
02/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/04/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/03/2026 1,000 0 (0%) 686,199 750.5 0 0 1,000 1,100 900
26/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

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