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
18/09/2026 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
17/09/2026 49,500 0 (0%) 1 0.05 0 0 49,500 54,400 44,600
16/09/2026 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
15/09/2026 49,500 0 (0%) 1 0.05 0 0 49,500 54,400 44,600
14/09/2026 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
11/09/2026 49,500 0 (0%) 1 0.05 0 0 49,500 54,400 44,600
10/09/2026 49,500 0.5 (1.02%) 101 5. 0 0 49,000 53,900 44,100
09/09/2026 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
08/09/2026 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
07/09/2026 50,000 0 (0%) 1 0.05 0 0 50,000 55,000 45,000
04/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
03/09/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/08/2026 50,000 0 (0%) 800 40 0 0 50,000 55,000 45,000
27/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/08/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/08/2026 50,000 0 (0%) 1,218 60.92 0 0 50,000 55,000 45,000
20/08/2026 50,000 1 (2.04%) 500 25 0 0 49,000 53,900 44,100
19/08/2026 49,000 2 (4.26%) 1,716 84.05 0 0 47,000 51,700 42,300
18/08/2026 47,000 1 (2.17%) 3,616 169.99 0 0 46,000 50,600 41,400
17/08/2026 46,000 -5 (-9.8%) 3,000 138 0 0 51,000 56,100 45,900
14/08/2026 51,000 0 (0%) 1,000 51 0 0 51,000 56,100 45,900
13/08/2026 51,000 0 (0%) 1 0.06 0 0 51,000 56,100 45,900
12/08/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
11/08/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
10/08/2026 51,000 1 (2%) 500 25.5 0 0 50,000 55,000 45,000
07/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
06/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
05/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
04/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
03/08/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
31/07/2026 50,000 0 (0%) 500 25 0 0 50,000 55,000 45,000
30/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
28/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
27/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/07/2026 50,000 0 (0%) 400 20 0 0 50,000 55,000 45,000
23/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
21/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
17/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
16/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/07/2026 50,000 0 (0%) 1 0.05 0 0 50,000 55,000 45,000
09/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
08/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/07/2026 50,000 0 (0%) 10 0.5 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
03/07/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
02/07/2026 50,000 0.5 (1.01%) 102 5.1 0 0 49,500 54,400 44,600
01/07/2026 49,500 -0.5 (-1%) 347 17.29 0 0 50,000 55,000 45,000
30/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/06/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
25/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
24/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/06/2026 50,000 0 (0%) 1 0.06 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 0 (0%) 312 15.66 0 0 50,000 55,000 45,000
18/06/2026 50,000 0 (0%) 300 15 0 0 50,000 55,000 45,000
17/06/2026 50,000 -0.8 (-1.57%) 500 25 0 0 50,800 55,800 45,800
16/06/2026 50,800 0 (0%) 0 0 0 0 50,800 55,800 45,800
15/06/2026 50,800 0 (0%) 0 0 0 0 50,800 55,800 45,800
12/06/2026 50,800 -0.2 (-0.39%) 100 5.08 0 0 51,000 56,100 45,900
11/06/2026 51,000 0 (0%) 100 5.1 0 0 51,000 56,100 45,900
10/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 30 1.65 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 100 5.1 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
01/06/2026 51,000 0 (0%) 100 5.1 0 0 51,000 56,100 45,900
29/05/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
28/05/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
27/05/2026 51,000 0 (0%) 35 1.79 0 0 51,000 56,100 45,900
26/05/2026 51,000 0 (0%) 100 5.1 0 0 51,000 56,100 45,900
25/05/2026 51,000 0 (0%) 96 4.89 0 0 51,000 56,100 45,900
22/05/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
21/05/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
20/05/2026 51,000 0 (0%) 1 0.05 0 0 51,000 56,100 45,900
19/05/2026 51,000 0 (0%) 3 0.15 0 0 51,000 56,100 45,900
18/05/2026 51,000 0 (0%) 1 0.05 0 0 51,000 56,100 45,900
15/05/2026 51,000 0 (0%) 71 3.55 0 0 51,000 56,100 45,900
14/05/2026 51,000 0 (0%) 2 0.1 0 0 51,000 56,100 45,900
13/05/2026 51,000 0 (0%) 2 0.1 0 0 51,000 56,100 45,900
12/05/2026 51,000 0 (0%) 3 0.15 0 0 51,000 56,100 45,900
11/05/2026 51,000 0 (0%) 613 31.26 0 0 51,000 56,100 45,900
08/05/2026 51,000 0 (0%) 50 2.55 0 0 51,000 56,100 45,900
07/05/2026 51,000 0.9 (1.8%) 402 20.41 0 0 50,100 55,100 45,100
06/05/2026 50,100 -0.3 (-0.6%) 1,701 85.07 0 0 50,400 55,400 45,400
05/05/2026 50,400 -5.6 (-10%) 9,000 457.82 0 0 56,000 61,600 50,400
04/05/2026 56,000 -0.3 (-0.53%) 100 5.6 0 0 56,300 61,900 50,700
29/04/2026 56,300 1.2 (2.18%) 2,930 147.18 0 0 55,100 60,600 49,600
28/04/2026 55,100 -6 (-9.82%) 102 5.63 0 0 61,100 67,200 55,000
24/04/2026 61,100 2.1 (3.56%) 1,600 86.59 0 0 59,000 64,900 53,100
23/04/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
22/04/2026 59,000 0.4 (0.68%) 100 5.9 0 0 58,600 64,400 52,800
21/04/2026 58,600 0 (0%) 34 1.99 0 0 58,600 64,400 52,800
20/04/2026 58,600 0 (0%) 1 0.06 0 0 58,600 64,400 52,800
17/04/2026 58,600 0.6 (1.03%) 101 5.92 0 0 58,000 63,800 52,200
16/04/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
15/04/2026 58,000 -1.4 (-2.36%) 1,000 55.3 0 0 59,400 65,300 53,500
14/04/2026 59,400 5.4 (10%) 3,500 201.24 0 0 54,000 59,400 48,600
13/04/2026 54,000 2 (3.85%) 900 48.6 0 0 52,000 57,200 46,800
10/04/2026 52,000 -5 (-8.77%) 900 46.8 0 0 57,000 62,700 51,300
09/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/04/2026 57,000 0 (0%) 88 5.05 0 0 57,000 62,700 51,300
06/04/2026 57,000 -4 (-6.56%) 2,000 114 0 0 61,000 67,100 54,900
03/04/2026 61,000 0 (0%) 32 1.95 0 0 61,000 67,100 54,900
02/04/2026 61,000 0 (0%) 30 1.89 0 0 61,000 67,100 54,900
01/04/2026 61,000 4.3 (7.58%) 108 6.58 0 0 56,700 62,300 51,100
31/03/2026 56,700 -3.5 (-5.81%) 110 6.27 0 0 60,200 66,200 54,200
30/03/2026 60,200 0 (0%) 17 1.02 0 0 60,200 66,200 54,200
27/03/2026 60,200 0 (0%) 0 0 0 0 60,200 66,200 54,200
26/03/2026 60,200 3.2 (5.61%) 513 30.9 0 0 57,000 62,700 51,300
25/03/2026 57,000 0 (0%) 2 0.11 0 0 57,000 62,700 51,300
24/03/2026 57,000 -1 (-1.72%) 102 5.82 0 0 58,000 63,800 52,200
23/03/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
20/03/2026 58,000 0 (0%) 19 1.1 0 0 58,000 63,800 52,200

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