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 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/09/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
18/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/09/2026 12,000 -1.6 (-11.76%) 2,200 26.32 0 0 13,600 15,600 11,600
15/09/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
14/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
09/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
08/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
03/09/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
28/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
27/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/08/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
24/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/08/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/08/2026 13,600 -2.3 (-14.47%) 202 2.75 0 0 15,900 18,200 13,600
11/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/08/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/08/2026 18,100 2.1 (13.13%) 200 3.17 0 0 16,000 18,400 13,600
03/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/07/2026 16,000 0 (0%) 4 0.05 0 0 16,000 18,400 13,600
30/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/07/2026 16,000 0 (0%) 4 0.05 0 0 16,000 18,400 13,600
28/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/07/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/07/2026 16,000 2 (14.29%) 101 1.61 0 0 14,000 16,100 11,900
20/07/2026 14,000 1.8 (14.75%) 101 1.41 0 0 12,200 14,000 10,400
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/07/2026 12,200 1.5 (14.02%) 400 4.88 0 0 10,700 12,300 9,100
15/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/07/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/07/2026 12,100 0 (0%) 70 0.9 697 7.18 12,100 13,900 10,300
10/07/2026 12,100 -0.7 (-5.47%) 302 3.66 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
01/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/06/2026 12,800 0 (0%) 109 1.39 0 0 12,800 14,700 10,900
25/06/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
24/06/2026 12,800 0.3 (2.4%) 2,300 29.35 0 0 12,500 14,300 10,700
23/06/2026 12,500 0.3 (2.46%) 1,000 12.5 0 0 12,200 14,000 10,400
22/06/2026 12,200 0 (0%) 209 2.55 0 0 12,200 14,000 10,400
19/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
08/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/06/2026 12,200 0 (0%) 400 4.88 0 0 12,200 14,000 10,400
04/06/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
03/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
01/06/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/05/2026 12,200 0 (0%) 9 0.1 0 0 12,200 14,000 10,400
26/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/05/2026 12,200 1.1 (9.91%) 800 9.76 0 0 11,100 12,700 9,500
22/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/05/2026 11,100 0.3 (2.78%) 200 2.22 0 0 10,800 12,400 9,200
20/05/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/05/2026 10,800 -1.7 (-13.6%) 401 4.33 0 0 12,500 14,300 10,700
18/05/2026 12,500 -0.2 (-1.57%) 201 2.51 0 0 12,700 14,600 10,800
15/05/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
14/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/05/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
07/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/05/2026 12,700 -1 (-7.3%) 100 1.27 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 5 0.07 0 0 13,700 15,700 11,700
29/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
22/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/04/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
20/04/2026 13,700 0 (0%) 4 0.05 0 0 13,700 15,700 11,700
17/04/2026 12,400 -1 (-7.46%) 601 8.2 0 0 13,400 15,400 11,400
16/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/04/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/04/2026 13,400 0 (0%) 10 0.12 0 0 13,400 15,400 11,400
13/04/2026 13,400 0 (0%) 87 1.04 0 0 13,400 15,400 11,400
10/04/2026 12,100 -1.7 (-12.32%) 903 12.12 0 0 13,800 15,800 11,800
09/04/2026 13,800 1.8 (15%) 903 12.46 0 0 12,000 13,800 10,200
08/04/2026 11,700 0.1 (0.86%) 1,200 14.36 0 0 11,600 13,300 9,900
07/04/2026 11,600 -1.4 (-10.77%) 1,001 11.61 0 0 13,000 14,900 11,100
06/04/2026 13,000 1.6 (14.04%) 806 10.48 0 0 11,400 13,100 9,700
03/04/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/04/2026 11,400 0.1 (0.88%) 1,001 11.41 0 0 11,300 12,900 9,700
01/04/2026 11,300 -1.4 (-11.02%) 1,010 11.43 0 0 12,700 14,600 10,800
31/03/2026 12,700 -0.2 (-1.55%) 1,000 12.7 0 0 12,900 14,800 11,000
30/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/03/2026 12,200 0.3 (2.52%) 2,001 25.81 0 0 11,900 13,600 10,200
25/03/2026 11,900 -2.1 (-15%) 1,000 11.9 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,900 26.6 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

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