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
24/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/08/2026 10,500 0 (0%) 521 5.47 0 0 10,500 11,500 9,500
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 5 0.06 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 45 0.53 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 81 0.96 0 0 12,000 13,200 10,800
10/08/2026 12,000 0.2 (1.69%) 3,000 36 0 0 11,800 12,900 10,700
07/08/2026 11,800 0 (0%) 14 0.17 0 0 11,800 12,900 10,700
06/08/2026 11,800 -0.8 (-6.35%) 300 3.54 0 0 12,600 13,800 11,400
05/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
04/08/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
03/08/2026 12,600 0 (0%) 2 0.02 0 0 12,600 13,800 11,400
31/07/2026 12,600 0 (0%) 62 0.75 0 0 12,600 13,800 11,400
30/07/2026 12,600 0.8 (6.78%) 1,000 12.5 0 0 11,800 12,900 10,700
29/07/2026 11,800 0 (0%) 16 0.2 0 0 11,800 12,900 10,700
28/07/2026 11,800 -0.1 (-0.84%) 2,176 26.17 0 0 11,900 13,000 10,800
27/07/2026 11,900 0 (0%) 1 0.01 0 0 11,900 13,000 10,800
24/07/2026 11,900 -0.2 (-1.65%) 200 2.38 0 0 12,100 13,300 10,900
23/07/2026 12,100 0 (0%) 29 0.35 0 0 12,100 13,300 10,900
22/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
21/07/2026 12,100 -0.1 (-0.82%) 306 3.7 0 0 12,200 13,400 11,000
20/07/2026 12,200 -1.1 (-8.27%) 7,200 87.84 0 0 13,300 14,600 12,000
17/07/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
16/07/2026 13,300 1.1 (9.02%) 1,001 13.31 0 0 12,200 13,400 11,000
15/07/2026 12,200 0 (0%) 2 0.03 0 0 12,200 13,400 11,000
14/07/2026 12,200 -0.5 (-3.94%) 200 2.44 0 0 12,700 13,900 11,500
13/07/2026 12,700 0.5 (4.1%) 6,102 77.35 0 0 12,200 13,400 11,000
10/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
09/07/2026 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
08/07/2026 12,200 -0.1 (-0.81%) 12,760 155.52 0 0 12,300 13,500 11,100
07/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/07/2026 12,300 -0.3 (-2.38%) 140 1.71 0 0 12,600 13,800 11,400
03/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
02/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
01/07/2026 12,600 -0.8 (-5.97%) 4,100 51.39 0 0 13,400 14,700 12,100
30/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
26/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
25/06/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 45 0.54 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/06/2026 12,500 0.5 (4.17%) 600 7.46 0 0 12,000 13,200 10,800
18/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/06/2026 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 12,900 10,700
16/06/2026 11,800 -0.3 (-2.48%) 400 4.68 0 0 12,100 13,300 10,900
15/06/2026 12,100 -0.4 (-3.2%) 103 1.24 0 0 12,500 13,700 11,300
12/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/06/2026 12,500 -0.3 (-2.34%) 210 2.57 0 0 12,800 14,000 11,600
10/06/2026 12,800 0 (0%) 20 0.25 0 0 12,800 14,000 11,600
09/06/2026 12,800 0.4 (3.23%) 1,664 21.4 0 0 12,400 13,600 11,200
08/06/2026 12,400 0 (0%) 12 0.15 0 0 12,400 13,600 11,200
05/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/06/2026 12,400 0.4 (3.33%) 1,206 15.05 0 0 12,000 13,200 10,800
03/06/2026 12,000 0.2 (1.69%) 103 1.24 0 0 11,800 12,900 10,700
02/06/2026 11,800 0.1 (0.85%) 12,102 154.69 0 0 11,700 12,800 10,600
01/06/2026 11,700 -0.6 (-4.88%) 8,776 104.1 0 0 12,300 13,500 11,100
29/05/2026 12,300 0 (0%) 4 0.05 0 0 12,300 13,500 11,100
28/05/2026 12,300 0 (0%) 101 1.24 0 0 12,300 13,500 11,100
27/05/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
26/05/2026 12,300 0.1 (0.82%) 1,000 12.21 0 0 12,200 13,400 11,000
25/05/2026 12,200 -0.5 (-3.94%) 400 4.88 0 0 12,700 13,900 11,500
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/05/2026 12,700 0 (0%) 2,022 25.59 0 0 12,700 13,900 11,500
20/05/2026 12,700 1 (8.55%) 16,000 196.73 0 0 11,700 12,800 10,600
19/05/2026 11,700 0 (0%) 1,100 12.87 0 0 11,700 12,800 10,600
18/05/2026 11,700 0 (0%) 2,700 31.89 0 0 11,700 12,800 10,600
15/05/2026 11,700 -0.3 (-2.5%) 129 1.52 0 0 12,000 13,200 10,800
14/05/2026 12,000 0 (0%) 2,400 28.8 0 0 12,000 13,200 10,800
13/05/2026 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
12/05/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
11/05/2026 12,000 0.4 (3.45%) 14,302 176.2 0 0 11,600 12,700 10,500
08/05/2026 11,600 -0.1 (-0.85%) 600 6.91 0 0 11,700 12,800 10,600
07/05/2026 11,700 0.2 (1.74%) 402 4.7 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.3 (2.68%) 3,500 40.35 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.5 (-4.27%) 5,313 60.86 0 0 11,700 12,800 10,600
04/05/2026 11,700 -0.1 (-0.85%) 820 9.61 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 116 1.36 0 0 11,500 12,600 10,400
28/04/2026 11,500 -0.1 (-0.86%) 1,705 19.79 0 0 11,600 12,700 10,500
24/04/2026 11,600 0 (0%) 355 4.2 0 0 11,600 12,700 10,500
23/04/2026 11,600 -0.1 (-0.85%) 5,181 60.43 0 0 11,700 12,800 10,600
22/04/2026 11,700 0 (0%) 3 0.03 0 0 11,700 12,800 10,600
21/04/2026 11,700 0 (0%) 4,672 54.61 0 0 11,700 12,800 10,600
20/04/2026 11,700 0.7 (6.36%) 11,436 130.07 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 800 8.73 0 0 11,000 12,100 9,900
16/04/2026 11,000 0.4 (3.77%) 13,689 146.13 0 0 10,600 11,600 9,600
15/04/2026 10,600 0.1 (0.95%) 161 1.7 0 0 10,500 11,500 9,500
14/04/2026 10,500 -0.5 (-4.55%) 11,197 113.64 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 301 3.31 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/04/2026 11,000 1 (10%) 2,700 29.7 0 0 10,000 11,000 9,000
08/04/2026 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
07/04/2026 10,000 -0.9 (-8.26%) 300 3.18 0 0 10,900 11,900 9,900
06/04/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
03/04/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,700 9,700
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/04/2026 10,700 0 (0%) 11 0.12 0 0 10,700 11,700 9,700
31/03/2026 10,700 0 (0%) 135 1.44 0 0 10,700 11,700 9,700
30/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
27/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/03/2026 10,700 -0.1 (-0.93%) 339 3.63 0 0 10,800 11,800 9,800
25/03/2026 10,800 -0.4 (-3.57%) 651 6.98 0 0 11,200 12,300 10,100
24/03/2026 11,200 0.2 (1.82%) 20,146 225.25 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 11,254 123.74 0 0 11,000 12,100 9,900
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/03/2026 11,000 0 (0%) 39 0.43 0 0 11,000 12,100 9,900
18/03/2026 11,000 0 (0%) 600 6.6 0 0 11,000 12,100 9,900
17/03/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
16/03/2026 11,000 0 (0%) 60 0.62 0 0 11,000 12,100 9,900
13/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.3 (2.8%) 3,139 34.52 0 0 10,700 11,700 9,700
11/03/2026 10,700 0.2 (1.9%) 3,500 37.45 0 0 10,500 11,500 9,500
10/03/2026 10,500 0 (0%) 81 0.81 0 0 10,500 11,500 9,500
09/03/2026 10,500 0 (0%) 10,801 112.29 0 0 10,500 11,500 9,500
06/03/2026 10,500 0.2 (1.94%) 2,000 20.88 0 0 10,300 11,300 9,300
05/03/2026 10,300 0.4 (4.04%) 479 4.91 0 0 9,900 10,800 9,000
04/03/2026 9,900 -0.9 (-8.33%) 4,193 44.31 0 0 10,800 11,800 9,800
03/03/2026 10,800 0.1 (0.93%) 624 6.72 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 747 8. 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 705 7.54 0 0 10,700 11,700 9,700
26/02/2026 10,700 0.1 (0.94%) 128 1.37 0 0 10,600 11,600 9,600
25/02/2026 10,600 0.1 (0.95%) 5,702 59.93 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 427 4.49 0 0 10,500 11,500 9,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh