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
24/08/2026 18,900 0.05 (0.27%) 600 11.34 0 0 18,850 20,150 17,550
21/08/2026 18,850 -1.4 (-6.91%) 1,900 35.82 0 0 20,250 21,650 18,850
20/08/2026 20,250 -1.5 (-6.9%) 300 6.08 0 0 21,750 23,250 20,250
19/08/2026 21,750 -1.6 (-6.85%) 300 6.53 0 0 23,350 24,950 21,750
18/08/2026 23,350 -1.75 (-6.97%) 300 7.36 0 0 25,100 26,850 23,350
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
14/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
13/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
12/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
11/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
10/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
07/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
06/08/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
05/08/2026 25,100 1.3 (5.46%) 100 2.51 0 0 23,800 25,450 22,150
04/08/2026 23,800 -0.4 (-1.65%) 200 4.76 0 0 24,200 25,850 22,550
03/08/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
31/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
30/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
29/07/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
28/07/2026 24,200 1.35 (5.91%) 100 2.42 0 0 22,850 24,400 21,300
27/07/2026 22,850 0.45 (2.01%) 600 13.02 0 0 22,400 23,950 20,850
24/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
22/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
21/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
20/07/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/07/2026 22,400 -0.15 (-0.67%) 300 6.44 0 0 22,550 24,100 21,000
16/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
15/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
14/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
13/07/2026 22,550 0 (0%) 0 0 0 0 22,550 24,100 21,000
10/07/2026 22,550 0.5 (2.27%) 300 6.67 0 0 22,050 23,550 20,550
09/07/2026 22,050 0.05 (0.23%) 200 4.41 0 0 22,000 23,500 20,500
08/07/2026 22,000 0 (0%) 500 11.1 0 0 22,000 23,500 20,500
07/07/2026 22,000 1 (4.76%) 600 11.98 0 0 21,000 22,450 19,550
06/07/2026 21,000 0.5 (2.44%) 500 10.4 0 0 20,500 21,900 19,100
03/07/2026 20,500 0.5 (2.5%) 200 4.1 0 0 20,000 21,400 18,600
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
01/07/2026 20,000 1 (5.26%) 1,500 28.72 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.9 (4.97%) 200 3.8 0 0 18,100 19,350 16,850
29/06/2026 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
26/06/2026 18,100 -1.25 (-6.46%) 2,700 48.88 0 0 19,350 20,700 18,000
25/06/2026 19,350 0 (0%) 200 3.87 0 0 19,350 20,700 18,000
24/06/2026 19,350 -1.45 (-6.97%) 500 9.69 0 0 20,800 22,250 19,350
23/06/2026 20,800 -1.5 (-6.73%) 800 16.62 0 0 22,300 23,850 20,750
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
19/06/2026 22,300 -0.45 (-1.98%) 300 6.69 0 0 22,750 24,300 21,200
18/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
17/06/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
16/06/2026 22,750 1.25 (5.81%) 500 11.23 0 0 21,500 23,000 20,000
15/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
12/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
11/06/2026 21,500 -1.6 (-6.93%) 1,000 21.72 0 0 23,100 24,700 21,500
10/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
09/06/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
08/06/2026 23,100 -1.7 (-6.85%) 400 9.86 0 0 24,800 26,500 23,100
05/06/2026 24,800 1.55 (6.67%) 100 2.48 0 0 23,250 24,850 21,650
04/06/2026 23,250 1.45 (6.65%) 300 6.98 0 0 21,800 23,300 20,300
03/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
02/06/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
01/06/2026 21,800 0 (0%) 1,100 23.98 0 0 21,800 23,300 20,300
29/05/2026 21,800 -1.55 (-6.64%) 400 8.73 0 0 23,350 24,950 21,750
28/05/2026 23,350 1.2 (5.42%) 25,100 586.09 0 0 22,150 23,700 20,600
27/05/2026 22,150 -1.65 (-6.93%) 1,900 42.28 0 0 23,800 25,450 22,150
26/05/2026 23,800 1.5 (6.73%) 500 11.45 0 0 22,300 23,850 20,750
25/05/2026 22,300 -1.6 (-6.69%) 1,000 23.14 0 0 23,900 25,550 22,250
22/05/2026 23,900 -1 (-4.02%) 100 2.39 0 0 24,900 26,600 23,200
21/05/2026 24,900 0.9 (3.75%) 900 22.36 0 0 24,000 25,650 22,350
20/05/2026 24,000 0.6 (2.56%) 1,500 36.09 0 0 23,400 25,000 21,800
19/05/2026 23,400 1.5 (6.85%) 33,700 785.66 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
15/05/2026 21,900 1.4 (6.83%) 30,400 638.39 0 0 20,500 21,900 19,100
14/05/2026 20,500 1.3 (6.77%) 200 4.1 0 0 19,200 20,500 17,900
13/05/2026 19,200 -1 (-4.95%) 21,000 452.84 0 0 20,200 21,600 18,800
12/05/2026 20,200 1.3 (6.88%) 55,500 1,115.1 0 0 18,900 20,200 17,600
11/05/2026 18,900 -1.2 (-5.97%) 300 6.17 0 0 20,100 21,500 18,700
08/05/2026 20,100 -1.3 (-6.07%) 5,200 114.29 0 0 21,400 22,850 19,950
07/05/2026 21,400 1.4 (7.%) 60,700 1,265.65 0 0 20,000 21,400 18,600
06/05/2026 20,000 0.75 (3.9%) 1,100 21.81 0 0 19,250 20,550 17,950
05/05/2026 19,250 1.25 (6.94%) 3,700 70.91 0 0 18,000 19,250 16,750
04/05/2026 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.2 (6.82%) 1,200 22.09 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.2 (-1.12%) 19,800 372.11 0 0 17,800 19,000 16,600
24/04/2026 17,800 0.2 (1.14%) 126,300 2,367.93 0 0 17,600 18,800 16,400
23/04/2026 17,600 -1.2 (-6.38%) 900 17.82 0 0 18,800 20,100 17,500
22/04/2026 18,800 1.2 (6.82%) 1,500 27.55 0 0 17,600 18,800 16,400
21/04/2026 17,600 -0.9 (-4.86%) 1,600 30.85 0 0 18,500 19,750 17,250
20/04/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/04/2026 18,500 1 (5.71%) 5,300 98 0 0 17,500 18,700 16,300
16/04/2026 17,500 -1.05 (-5.66%) 300 5.56 0 0 18,550 19,800 17,300
15/04/2026 18,550 1.15 (6.61%) 100 1.86 0 0 17,400 18,600 16,200
14/04/2026 17,400 0.05 (0.29%) 1,600 29.39 764,021 12,338.94 17,350 18,550 16,150
13/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
10/04/2026 17,350 0 (0%) 300 5.21 0 0 17,350 18,550 16,150
09/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
08/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
07/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
06/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
03/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
02/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
01/04/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
31/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
30/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
27/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
26/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
25/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
24/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
23/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
20/03/2026 17,350 -1.15 (-6.22%) 2,900 53.54 0 0 18,500 19,750 17,250
19/03/2026 18,500 0 (0%) 2,700 46.83 0 0 18,500 19,750 17,250
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/03/2026 18,500 1 (5.71%) 100 1.85 0 0 17,500 18,700 16,300
09/03/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
06/03/2026 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 18,500 16,100
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
03/03/2026 17,300 -1.2 (-6.49%) 200 3.46 0 0 18,500 19,750 17,250
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
27/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/02/2026 18,500 0.1 (0.54%) 300 5.54 0 0 18,400 19,650 17,150
25/02/2026 18,400 0 (0%) 1,400 25.57 0 0 18,400 19,650 17,150
24/02/2026 18,400 1.2 (6.98%) 27,800 511.52 0 0 17,200 18,400 16,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh