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
23/09/2026 4,200 0 (0%) 7,400 31.1 0 0 4,200 4,800 3,600
22/09/2026 4,200 0 (0%) 141,366 599.73 0 0 4,200 4,800 3,600
21/09/2026 4,300 0.5 (13.16%) 599,037 2,540.77 0 0 3,800 4,300 3,300
18/09/2026 3,900 0.2 (5.41%) 115,400 437.75 2,500,000 10,000 3,700 4,200 3,200
17/09/2026 3,700 0 (0%) 43,911 162.51 0 0 3,700 4,200 3,200
16/09/2026 3,800 0.1 (2.7%) 29,901 110.7 0 0 3,700 4,200 3,200
15/09/2026 3,700 0.1 (2.78%) 37,300 137.95 0 0 3,600 4,100 3,100
14/09/2026 3,700 0 (0%) 31,100 112.09 0 0 3,700 4,200 3,200
11/09/2026 3,800 0.1 (2.7%) 37,310 138.08 0 0 3,700 4,200 3,200
10/09/2026 3,700 0 (0%) 24,803 91.87 0 0 3,700 4,200 3,200
09/09/2026 3,700 -0.1 (-2.63%) 21,300 79.83 0 0 3,800 4,300 3,300
08/09/2026 3,800 0 (0%) 28,700 109.15 6,240,000 24,960 3,800 4,300 3,300
07/09/2026 3,800 0 (0%) 8,800 33.39 0 0 3,800 4,300 3,300
04/09/2026 3,800 0 (0%) 79,641 302.68 0 0 3,800 4,300 3,300
03/09/2026 3,800 -0.1 (-2.56%) 72,000 273.71 0 0 3,900 4,400 3,400
28/08/2026 4,000 0.1 (2.56%) 65,545 255.63 0 0 3,900 4,400 3,400
27/08/2026 3,800 0 (0%) 238,500 920.59 0 0 3,800 4,300 3,300
26/08/2026 3,800 0 (0%) 41,001 155.62 0 0 3,800 4,300 3,300
25/08/2026 3,800 0.1 (2.7%) 129,730 492.73 0 0 3,700 4,200 3,200
24/08/2026 3,800 0.3 (8.57%) 246,055 921.4 0 0 3,500 4,000 3,000
21/08/2026 3,600 0.1 (2.86%) 66,700 231.33 0 0 3,500 4,000 3,000
20/08/2026 3,600 0 (0%) 32,200 112.53 0 0 3,600 4,100 3,100
19/08/2026 3,700 0 (0%) 24,011 86.85 0 0 3,700 4,200 3,200
18/08/2026 3,700 0 (0%) 47,600 175.79 0 0 3,700 4,200 3,200
17/08/2026 3,700 0.1 (2.78%) 4,004 14.63 0 0 3,600 4,100 3,100
14/08/2026 3,600 -0.1 (-2.7%) 15,705 55.85 0 0 3,700 4,200 3,200
13/08/2026 3,600 -0.1 (-2.7%) 34,080 125.67 0 0 3,700 4,200 3,200
12/08/2026 3,700 0.1 (2.78%) 30,320 112.18 0 0 3,600 4,100 3,100
11/08/2026 3,600 0 (0%) 18,306 65.78 0 0 3,600 4,100 3,100
10/08/2026 3,600 0 (0%) 51,017 183.72 0 0 3,600 4,100 3,100
07/08/2026 3,700 0.2 (5.71%) 67,454 243.04 0 0 3,500 4,000 3,000
06/08/2026 3,500 0.1 (2.94%) 91,774 322.86 0 0 3,400 3,900 2,900
05/08/2026 3,400 0 (0%) 12,957 44.22 0 0 3,400 3,900 2,900
04/08/2026 3,400 0 (0%) 17,701 60.3 0 0 3,400 3,900 2,900
03/08/2026 3,400 0 (0%) 13,968 47.49 0 0 3,400 3,900 2,900
31/07/2026 3,400 0 (0%) 19,700 67.26 0 0 3,400 3,900 2,900
30/07/2026 3,400 0 (0%) 73,437 250.12 0 0 3,400 3,900 2,900
29/07/2026 3,400 0 (0%) 20,314 69.86 0 0 3,400 3,900 2,900
28/07/2026 3,500 0.1 (2.94%) 24,424 82.93 0 0 3,400 3,900 2,900
27/07/2026 3,300 -0.1 (-2.94%) 43,699 147.1 0 0 3,400 3,900 2,900
24/07/2026 3,500 -0.1 (-2.78%) 135,995 467.21 0 0 3,600 4,100 3,100
23/07/2026 3,700 0 (0%) 25,706 91.64 0 0 3,700 4,200 3,200
22/07/2026 3,700 0.3 (8.82%) 1,282,865 4,781.5 0 0 3,400 3,900 2,900
21/07/2026 3,400 -0.1 (-2.86%) 37,700 128.9 0 0 3,500 4,000 3,000
20/07/2026 3,500 0 (0%) 33,300 114.96 0 0 3,500 4,000 3,000
17/07/2026 3,500 0 (0%) 28,200 98.76 0 0 3,500 4,000 3,000
16/07/2026 3,600 0 (0%) 57,003 199.82 0 0 3,600 4,100 3,100
15/07/2026 3,600 0 (0%) 57,905 208.71 0 0 3,600 4,100 3,100
14/07/2026 3,700 0 (0%) 63,700 231.24 0 0 3,700 4,200 3,200
13/07/2026 3,700 -0.1 (-2.63%) 72,308 267.48 0 0 3,800 4,300 3,300
10/07/2026 3,700 -0.1 (-2.63%) 106,705 401.58 0 0 3,800 4,300 3,300
09/07/2026 3,900 0.1 (2.63%) 26,712 101.12 0 0 3,800 4,300 3,300
08/07/2026 3,900 0.1 (2.63%) 97,647 371.18 0 0 3,800 4,300 3,300
07/07/2026 3,900 0.1 (2.63%) 59,600 225.04 0 0 3,800 4,300 3,300
06/07/2026 3,800 0 (0%) 121,300 461.08 0 0 3,800 4,300 3,300
03/07/2026 3,800 0 (0%) 10,244 39.1 0 0 3,800 4,300 3,300
02/07/2026 3,900 0.1 (2.63%) 34,600 131.51 0 0 3,800 4,300 3,300
01/07/2026 3,800 0 (0%) 50,104 190.53 0 0 3,800 4,300 3,300
30/06/2026 3,900 0 (0%) 19,502 74.15 0 0 3,900 4,400 3,400
29/06/2026 3,900 0.1 (2.63%) 9,320 36.11 0 0 3,800 4,300 3,300
26/06/2026 3,900 0.1 (2.63%) 24,401 92.75 0 0 3,800 4,300 3,300
25/06/2026 3,800 0 (0%) 66,943 256.56 0 0 3,800 4,300 3,300
24/06/2026 3,800 -0.1 (-2.56%) 60,900 231.98 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 35,400 137.98 0 0 3,900 4,400 3,400
22/06/2026 3,800 -0.1 (-2.56%) 40,800 157.41 0 0 3,900 4,400 3,400
19/06/2026 3,800 -0.1 (-2.56%) 42,203 163.91 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 41,100 160.15 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 16,300 63.71 0 0 3,900 4,400 3,400
16/06/2026 4,000 0.1 (2.56%) 43,000 167.77 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 95,200 371.05 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 56,800 222.42 0 0 3,900 4,400 3,400
11/06/2026 4,000 0 (0%) 117,238 457.56 0 0 4,000 4,600 3,400
10/06/2026 4,000 0 (0%) 10,013 39.63 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 24,930 99.43 0 0 4,000 4,600 3,400
08/06/2026 4,000 0.1 (2.56%) 9,006 35.98 0 0 3,900 4,400 3,400
05/06/2026 3,900 -0.1 (-2.5%) 141,901 553.54 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 20,400 81.33 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 28,400 113.55 0 0 4,000 4,600 3,400
02/06/2026 4,100 0.1 (2.5%) 75,703 302.31 0 0 4,000 4,600 3,400
01/06/2026 3,900 0 (0%) 47,206 187.38 0 0 3,900 4,400 3,400
29/05/2026 4,000 0 (0%) 65,400 256.84 0 0 4,000 4,600 3,400
28/05/2026 3,900 -0.1 (-2.5%) 39,500 158.27 0 0 4,000 4,600 3,400
27/05/2026 4,000 0 (0%) 100,065 401.84 3,900,000 13,260 4,000 4,600 3,400
26/05/2026 3,900 -0.1 (-2.5%) 48,005 189.81 0 0 4,000 4,600 3,400
25/05/2026 4,000 0 (0%) 43,000 172.01 3,405,300 11,578.02 4,000 4,600 3,400
22/05/2026 4,100 0.1 (2.5%) 72,200 288.02 0 0 4,000 4,600 3,400
21/05/2026 3,900 0 (0%) 15,247 60.44 0 0 3,900 4,400 3,400
20/05/2026 4,000 0 (0%) 288,630 1,131.55 23,039,400 78,333.96 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 63,303 253.22 11,700,000 39,780 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 43,334 172.13 3,356,800 11,413.12 4,000 4,600 3,400
15/05/2026 3,900 0 (0%) 66,602 265.26 3,800,000 12,920 3,900 4,400 3,400
14/05/2026 4,000 0.1 (2.56%) 77,911 306.69 0 0 3,900 4,400 3,400
13/05/2026 4,000 0 (0%) 156,801 618.97 0 0 4,000 4,600 3,400
12/05/2026 4,100 0 (0%) 80,100 320.55 0 0 4,100 4,700 3,500
11/05/2026 4,100 -0.1 (-2.38%) 28,607 115.97 0 0 4,200 4,800 3,600
08/05/2026 4,200 -0.3 (-6.67%) 1,000,593 4,169.59 0 0 4,500 5,100 3,900
07/05/2026 4,400 0 (0%) 475,831 2,139.08 0 0 4,400 5,000 3,800
06/05/2026 4,500 0.5 (12.5%) 1,030,400 4,513.57 0 0 4,000 4,600 3,400
05/05/2026 4,000 -0.1 (-2.44%) 34,874 140.96 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 47,105 194.92 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.1 (-2.44%) 49,900 206.47 0 0 4,100 4,700 3,500
28/04/2026 4,100 -0.1 (-2.38%) 116,100 470.88 0 0 4,200 4,800 3,600
24/04/2026 4,300 0 (0%) 58,500 247.87 0 0 4,300 4,900 3,700
23/04/2026 4,300 0 (0%) 85,300 366.56 0 0 4,300 4,900 3,700
22/04/2026 4,400 0.1 (2.33%) 86,400 372.59 0 0 4,300 4,900 3,700
21/04/2026 4,400 0.1 (2.33%) 87,601 377.08 0 0 4,300 4,900 3,700
20/04/2026 4,400 0.2 (4.76%) 278,000 1,197.35 0 0 4,200 4,800 3,600
17/04/2026 4,300 0.1 (2.38%) 119,100 501.02 0 0 4,200 4,800 3,600
16/04/2026 4,200 0.1 (2.44%) 126,921 532.99 0 0 4,100 4,700 3,500
15/04/2026 4,200 0.2 (5%) 150,300 619.92 0 0 4,000 4,600 3,400
14/04/2026 4,000 -0.1 (-2.44%) 217,704 868.79 0 0 4,100 4,700 3,500
13/04/2026 4,100 0 (0%) 15,504 63.54 0 0 4,100 4,700 3,500
10/04/2026 4,000 -0.2 (-4.76%) 173,207 705.84 0 0 4,200 4,800 3,600
09/04/2026 4,300 0 (0%) 4,200 17.72 0 0 4,300 4,900 3,700
08/04/2026 4,300 0.1 (2.38%) 34,501 147. 0 0 4,200 4,800 3,600
07/04/2026 4,300 0.2 (4.88%) 23,900 100.5 0 0 4,100 4,700 3,500
06/04/2026 4,100 -0.2 (-4.65%) 55,420 229.72 0 0 4,300 4,900 3,700
03/04/2026 4,300 0.1 (2.38%) 47,910 205.46 0 0 4,200 4,800 3,600
02/04/2026 4,300 0.3 (7.5%) 166,428 706.13 0 0 4,000 4,600 3,400
01/04/2026 4,100 0.1 (2.5%) 34,992 141.63 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 44,000 174.11 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 19,601 78.18 0 0 4,000 4,600 3,400
27/03/2026 4,100 0.1 (2.5%) 34,794 140.05 0 0 4,000 4,600 3,400
26/03/2026 4,100 0.1 (2.5%) 12,206 49.31 0 0 4,000 4,600 3,400
25/03/2026 4,100 0.1 (2.5%) 13,700 55.08 0 0 4,000 4,600 3,400
24/03/2026 4,000 0.1 (2.56%) 17,300 69.09 0 0 3,900 4,400 3,400
23/03/2026 4,000 0 (0%) 33,603 131.53 0 0 4,000 4,600 3,400

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