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 11,200 0.2 (1.82%) 2,300 25.76 2,000 18.8 11,000 12,600 9,400
18/09/2026 11,000 0 (0%) 2,100 23.1 0 0 11,000 12,600 9,400
17/09/2026 11,000 0.1 (0.92%) 2,561 28.07 0 0 10,900 12,500 9,300
16/09/2026 11,000 0.1 (0.92%) 3,200 34.95 0 0 10,900 12,500 9,300
15/09/2026 11,000 1.1 (11.11%) 2,000 21.88 0 0 9,900 11,300 8,500
14/09/2026 10,000 0.5 (5.26%) 3,900 38.72 0 0 9,500 10,900 8,100
11/09/2026 8,600 -0.1 (-1.15%) 4,300 40.89 0 0 8,700 10,000 7,400
10/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2026 8,700 -1.2 (-12.12%) 1,100 9.62 0 0 9,900 11,300 8,500
08/09/2026 8,800 -0.3 (-3.3%) 22,100 219.28 0 0 9,100 10,400 7,800
07/09/2026 10,000 1 (11.11%) 1,700 15.55 0 0 9,000 10,300 7,700
04/09/2026 9,000 0.3 (3.45%) 6,000 54 0 0 8,700 10,000 7,400
03/09/2026 8,800 0.2 (2.33%) 2,000 17.3 0 0 8,600 9,800 7,400
28/08/2026 8,600 0.2 (2.38%) 1,000 8.6 0 0 8,400 9,600 7,200
27/08/2026 8,400 -0.1 (-1.18%) 4,600 38.74 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
25/08/2026 8,500 0.1 (1.19%) 2,400 20.4 0 0 8,400 9,600 7,200
24/08/2026 8,400 -0.1 (-1.18%) 1,600 13.47 0 0 8,500 9,700 7,300
21/08/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
20/08/2026 8,600 0.1 (1.18%) 300 2.55 0 0 8,500 9,700 7,300
19/08/2026 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
18/08/2026 8,500 -0.1 (-1.16%) 400 3.43 0 0 8,600 9,800 7,400
17/08/2026 8,600 0.4 (4.88%) 1,200 10.32 0 0 8,200 9,400 7,000
14/08/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
13/08/2026 8,200 0 (0%) 210 1.72 0 0 8,200 9,400 7,000
12/08/2026 8,100 -0.2 (-2.41%) 709 5.78 0 0 8,300 9,500 7,100
11/08/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
10/08/2026 8,300 0.3 (3.75%) 2,100 17.35 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2026 8,000 -0.1 (-1.23%) 400 3.2 0 0 8,100 9,300 6,900
03/08/2026 8,100 -0.1 (-1.22%) 900 7.32 0 0 8,200 9,400 7,000
31/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
30/07/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
29/07/2026 8,200 0 (0%) 2 0.02 26,340 237.06 8,200 9,400 7,000
28/07/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
27/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/07/2026 8,200 0.5 (6.49%) 3,000 24.5 0 0 7,700 8,800 6,600
23/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/07/2026 7,700 -0.1 (-1.28%) 600 4.64 0 0 7,800 8,900 6,700
21/07/2026 7,700 0 (0%) 200 1.55 0 0 7,700 8,800 6,600
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/07/2026 7,700 -0.1 (-1.28%) 301 2.33 0 0 7,800 8,900 6,700
16/07/2026 7,800 0.1 (1.3%) 100 0.78 1,300 10.4 7,700 8,800 6,600
15/07/2026 7,700 -0.4 (-4.94%) 100 0.77 57,725 461.8 8,100 9,300 6,900
14/07/2026 8,000 -0.3 (-3.61%) 500 4.04 39,510 327.93 8,300 9,500 7,100
13/07/2026 8,300 0.7 (9.21%) 1,011 8.39 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 1,500 11.4 0 0 7,600 8,700 6,500
09/07/2026 7,600 -0.2 (-2.56%) 800 6.07 0 0 7,800 8,900 6,700
08/07/2026 8,500 -0.2 (-2.3%) 1,801 15.14 0 0 8,700 10,000 7,400
07/07/2026 8,900 0.4 (4.71%) 2,500 21.86 0 0 8,500 9,700 7,300
06/07/2026 8,600 0.2 (2.38%) 2,612 22.21 0 0 8,400 9,600 7,200
03/07/2026 8,500 0.3 (3.66%) 2,501 20.91 0 0 8,200 9,400 7,000
02/07/2026 8,400 0.1 (1.2%) 5,751 47.32 0 0 8,300 9,500 7,100
01/07/2026 8,400 0.1 (1.2%) 2,400 19.93 0 0 8,300 9,500 7,100
30/06/2026 8,400 0.2 (2.44%) 706 5.87 0 0 8,200 9,400 7,000
29/06/2026 8,200 0 (0%) 610 5.02 0 0 8,200 9,400 7,000
26/06/2026 8,200 -0.1 (-1.2%) 346 2.86 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.2 (2.47%) 1,400 11.62 0 0 8,100 9,300 6,900
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/06/2026 8,300 0.2 (2.47%) 5,300 43.17 0 0 8,100 9,300 6,900
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/06/2026 8,300 0 (0%) 2,300 18.53 0 0 8,300 9,500 7,100
15/06/2026 8,300 0 (0%) 300 2.5 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 0 0 6,500 58.5 8,300 9,500 7,100
11/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/06/2026 8,300 0 (0%) 300 2.49 0 0 8,300 9,500 7,100
05/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/05/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/05/2026 8,400 -0.2 (-2.33%) 500 4.2 0 0 8,600 9,800 7,400
15/05/2026 8,600 0 (0%) 201 1.73 20,300 167.7 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 17,000 153 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 0 0 2,000 18 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,600 0 (0%) 4 0.04 0 0 8,600 9,800 7,400
08/05/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
07/05/2026 8,600 0.5 (6.17%) 101 0.87 0 0 8,100 9,300 6,900
06/05/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
05/05/2026 8,200 -0.1 (-1.2%) 500 4.1 0 0 8,300 9,500 7,100
04/05/2026 8,300 0 (0%) 20 0.16 0 0 8,300 9,500 7,100
29/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/04/2026 8,200 -0.5 (-5.75%) 800 6.65 0 0 8,700 10,000 7,400
24/04/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
23/04/2026 8,400 0 (0%) 5 0.05 59,200 472.8 8,400 9,600 7,200
22/04/2026 8,400 0 (0%) 0 0 23,000 207 8,400 9,600 7,200
21/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/04/2026 8,300 -0.3 (-3.49%) 1,500 12.55 0 0 8,600 9,800 7,400
17/04/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
16/04/2026 8,500 -0.2 (-2.3%) 1,500 12.78 0 0 8,700 10,000 7,400
15/04/2026 8,500 0 (0%) 2,400 20.83 0 0 8,500 9,700 7,300
14/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/04/2026 8,500 0.2 (2.41%) 500 4.24 0 0 8,300 9,500 7,100
10/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/04/2026 8,500 -0.1 (-1.16%) 4,900 40.52 0 0 8,600 9,800 7,400
08/04/2026 8,500 -0.2 (-2.3%) 200 1.72 0 0 8,700 10,000 7,400
07/04/2026 8,700 0.1 (1.16%) 100 0.87 0 0 8,600 9,800 7,400
06/04/2026 8,500 -0.2 (-2.3%) 1,100 9.47 0 0 8,700 10,000 7,400
03/04/2026 8,700 0 (0%) 400 3.48 0 0 8,700 10,000 7,400
02/04/2026 8,600 0 (0%) 200 1.73 0 0 8,600 9,800 7,400
01/04/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
31/03/2026 8,600 0.5 (6.17%) 1,600 13.76 0 0 8,100 9,300 6,900
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/03/2026 8,500 0.3 (3.66%) 1,300 10.47 0 0 8,200 9,400 7,000
26/03/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
25/03/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/03/2026 8,000 -0.3 (-3.61%) 700 5.69 0 0 8,300 9,500 7,100

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