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 25,000 -0.4 (-1.57%) 0 0 0 0 25,400 29,200 21,600
18/09/2026 25,000 -1.8 (-6.72%) 706 17.95 0 0 26,800 30,800 22,800
17/09/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
16/09/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
15/09/2026 27,000 1.5 (5.88%) 502 13.45 0 0 25,500 29,300 21,700
14/09/2026 25,500 -1.5 (-5.56%) 202 5.15 0 0 27,000 31,000 23,000
11/09/2026 27,000 0 (0%) 2,502 67.55 0 0 27,000 31,000 23,000
10/09/2026 27,000 0 (0%) 2 0.05 0 0 27,000 31,000 23,000
09/09/2026 27,000 0 (0%) 37 0.98 0 0 27,000 31,000 23,000
08/09/2026 27,000 1 (3.85%) 400 10.8 0 0 26,000 29,900 22,100
07/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 26 0.68 0 0 26,000 29,900 22,100
03/09/2026 26,000 -1 (-3.7%) 1,000 26 0 0 27,000 31,000 23,000
28/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/08/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/08/2026 27,000 0 (0%) 30 0.69 0 0 27,000 31,000 23,000
25/08/2026 27,000 2 (8%) 250 6.66 0 0 25,000 28,700 21,300
24/08/2026 25,000 -2 (-7.41%) 300 7.5 0 0 27,000 31,000 23,000
21/08/2026 27,000 2 (8%) 2,100 56.7 0 0 25,000 28,700 21,300
20/08/2026 25,000 0 (0%) 25 0.7 0 0 25,000 28,700 21,300
19/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/08/2026 25,000 0 (0%) 105 2.31 0 0 25,000 28,700 21,300
17/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/08/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/08/2026 25,000 1 (4.17%) 200 5 0 0 24,000 27,600 20,400
07/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/08/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
03/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
31/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/07/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/07/2026 24,000 0 (0%) 26 0.62 0 0 24,000 27,600 20,400
28/07/2026 24,000 -3.4 (-12.41%) 500 12 0 0 27,400 31,500 23,300
27/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
24/07/2026 28,000 -0.5 (-1.75%) 1,226 33.55 617 14.99 28,500 32,700 24,300
23/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/07/2026 28,500 0 (0%) 6,900 196.65 0 0 28,500 32,700 24,300
21/07/2026 28,500 0 (0%) 2,000 57 0 0 28,500 32,700 24,300
20/07/2026 28,500 0 (0%) 30 0.8 0 0 28,500 32,700 24,300
17/07/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
16/07/2026 28,500 0 (0%) 1 0.03 0 0 28,500 32,700 24,300
15/07/2026 28,500 0 (0%) 39 1.16 0 0 28,500 32,700 24,300
14/07/2026 28,500 0 (0%) 10 0.29 0 0 28,500 32,700 24,300
13/07/2026 28,500 0 (0%) 108 3.08 0 0 28,500 32,700 24,300
10/07/2026 28,500 0 (0%) 10 0.29 0 0 28,500 32,700 24,300
09/07/2026 40,700 0 (0%) 27 1.09 0 0 40,700 46,800 34,600
08/07/2026 41,000 1 (2.5%) 1,989 80.86 0 0 40,000 46,000 34,000
07/07/2026 40,000 0 (0%) 68 2.73 0 0 40,000 46,000 34,000
06/07/2026 40,000 1.2 (3.09%) 142 5.69 0 0 38,800 44,600 33,000
03/07/2026 40,000 0 (0%) 904 35.13 0 0 40,000 46,000 34,000
02/07/2026 40,000 0 (0%) 111 4.46 918 31.21 40,000 46,000 34,000
01/07/2026 40,000 -1 (-2.44%) 700 28 11,000 385 41,000 47,100 34,900
30/06/2026 41,100 0 (0%) 311 12.76 0 0 41,100 47,200 35,000
29/06/2026 41,400 0 (0%) 2,122 87.25 0 0 41,400 47,600 35,200
26/06/2026 41,400 5.4 (15%) 1,301 53.86 13,000 397.8 36,000 41,400 30,600
25/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/06/2026 36,000 0 (0%) 500 18 13,000 397.8 36,000 41,400 30,600
19/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 13,000 397.8 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 1 (2.86%) 200 7.2 0 0 35,000 40,200 29,800
08/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/06/2026 35,000 0 (0%) 2 0.08 0 0 35,000 40,200 29,800
03/06/2026 35,000 0 (0%) 10 0.36 0 0 35,000 40,200 29,800
02/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
27/05/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
26/05/2026 35,000 0 (0%) 9 0.34 0 0 35,000 40,200 29,800
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
13/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
12/05/2026 35,000 0 (0%) 900 31.5 0 0 35,000 49,000 21,000
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
08/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
07/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
06/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
05/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
04/05/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
28/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
24/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
23/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
22/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
21/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
20/04/2026 35,000 0 (0%) 0 0 0 0 35,000 49,000 21,000
17/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/04/2026 35,000 0 (0%) 39 1.39 0 0 35,000 40,200 29,800
07/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/04/2026 35,000 0 (0%) 6 0.24 0 0 35,000 40,200 29,800
03/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 0 (0%) 4 0.16 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
23/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800

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