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
22/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/09/2026 7,700 0.1 (1.32%) 200 1.53 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
16/09/2026 6,700 -1.1 (-14.1%) 400 2.81 0 0 7,800 8,900 6,700
15/09/2026 8,000 0.9 (12.68%) 200 1.55 0 0 7,100 8,100 6,100
14/09/2026 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
11/09/2026 6,800 -0.7 (-9.33%) 300 2.14 0 0 7,500 8,600 6,400
10/09/2026 6,800 -1.2 (-15%) 703 5.26 0 0 8,000 9,200 6,800
09/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/08/2026 8,000 0.8 (11.11%) 100 0.8 0 0 7,200 8,200 6,200
17/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/08/2026 7,200 0.9 (14.29%) 103 0.74 0 0 6,300 7,200 5,400
12/08/2026 6,300 -1 (-13.7%) 2,500 15.75 0 0 7,300 8,300 6,300
11/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/08/2026 7,300 0 (0%) 6 0.04 0 0 7,300 8,300 6,300
07/08/2026 7,300 -1.2 (-14.12%) 1,000 7.3 0 0 8,500 9,700 7,300
06/08/2026 8,500 -1.5 (-15%) 100 0.85 0 0 10,000 11,500 8,500
05/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/07/2026 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
30/07/2026 10,000 1.4 (16.28%) 100 1 0 0 8,600 12,000 5,200
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
28/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
27/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
24/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 12,000 5,200
20/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
01/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/06/2026 7,900 0 (0%) 500 4.28 0 0 7,900 9,000 6,800
11/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/06/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/06/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 2,200 17.36 0 0 7,900 9,000 6,800
22/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/05/2026 7,900 -0.1 (-1.25%) 200 1.58 0 0 8,000 9,200 6,800
19/05/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 7,900 0.5 (6.76%) 200 1.6 0 0 7,400 8,500 6,300
11/05/2026 7,400 0.5 (7.25%) 600 4.44 0 0 6,900 7,900 5,900
08/05/2026 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
07/05/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
06/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 800 5.6 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 2,100 14.7 0 0 7,000 8,000 6,000
23/04/2026 7,000 -0.6 (-7.89%) 100 0.7 0 0 7,600 8,700 6,500
22/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
17/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/04/2026 7,300 -1.2 (-14.12%) 26,601 202.22 0 0 8,500 9,700 7,300
13/04/2026 8,400 -1.1 (-11.58%) 1,300 11.1 0 0 9,500 10,900 8,100
10/04/2026 9,500 0.8 (9.2%) 100 0.95 0 0 8,700 10,000 7,400
09/04/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
08/04/2026 8,700 1 (12.99%) 200 1.74 0 0 7,700 8,800 6,600
07/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/04/2026 7,700 -1.3 (-14.44%) 2,400 18.51 0 0 9,000 10,300 7,700
03/04/2026 9,000 -1.5 (-14.29%) 1,400 12.6 0 0 10,500 12,000 9,000
02/04/2026 10,400 -1.8 (-14.75%) 2,701 28.4 0 0 12,200 14,000 10,400
01/04/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

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