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 11,500 -0.5 (-4.17%) 2,201 25.67 0 0 12,000 13,200 10,800
21/09/2026 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,200 10,000
18/09/2026 11,100 -0.2 (-1.77%) 1,600 18.02 0 0 11,300 12,400 10,200
17/09/2026 11,300 0.3 (2.73%) 100 1.13 0 0 11,000 12,100 9,900
16/09/2026 11,000 0 (0%) 403 4.45 0 0 11,000 12,100 9,900
15/09/2026 11,000 -0.9 (-7.56%) 100 1.1 0 0 11,900 13,000 10,800
14/09/2026 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
11/09/2026 11,000 -0.5 (-4.35%) 600 6.66 0 0 11,500 12,600 10,400
10/09/2026 11,500 -0.2 (-1.71%) 720 7.95 0 0 11,700 12,800 10,600
09/09/2026 11,700 0 (0%) 3,200 34.61 0 0 11,700 12,800 10,600
08/09/2026 11,700 -1.2 (-9.3%) 12,116 141.76 0 0 12,900 14,100 11,700
07/09/2026 12,900 1 (8.4%) 100 1.29 0 0 11,900 13,000 10,800
04/09/2026 11,900 -0.4 (-3.25%) 201 2.54 0 0 12,300 13,500 11,100
03/09/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
28/08/2026 12,300 0.4 (3.36%) 109 1.33 0 0 11,900 13,000 10,800
27/08/2026 11,900 0.3 (2.59%) 103 1.22 0 0 11,600 12,700 10,500
26/08/2026 11,600 0.1 (0.87%) 200 2.4 0 0 11,500 12,600 10,400
25/08/2026 11,500 0.1 (0.88%) 500 5.82 0 0 11,400 12,500 10,300
24/08/2026 11,400 -1 (-8.06%) 2,301 26.4 0 0 12,400 13,600 11,200
21/08/2026 12,400 1 (8.77%) 101 1.25 0 0 11,400 12,500 10,300
20/08/2026 11,400 0 (0%) 496 5.47 0 0 11,400 12,500 10,300
19/08/2026 11,400 0.2 (1.79%) 400 4.5 0 0 11,200 12,300 10,100
18/08/2026 11,200 -0.2 (-1.75%) 2,441 26.83 0 0 11,400 12,500 10,300
17/08/2026 11,400 0 (0%) 251 2.86 0 0 11,400 12,500 10,300
14/08/2026 11,400 0 (0%) 316 3.63 0 0 11,400 12,500 10,300
13/08/2026 11,400 -0.1 (-0.87%) 1,421 16.35 0 0 11,500 12,600 10,400
12/08/2026 11,500 -0.3 (-2.54%) 4,911 56.64 0 0 11,800 12,900 10,700
11/08/2026 11,800 -0.5 (-4.07%) 2,201 25.18 0 0 12,300 13,500 11,100
10/08/2026 12,300 0.8 (6.96%) 150 1.76 0 0 11,500 12,600 10,400
07/08/2026 11,500 0.1 (0.88%) 1,000 11.63 0 0 11,400 12,500 10,300
06/08/2026 11,400 -0.4 (-3.39%) 1,700 19.59 0 0 11,800 12,900 10,700
05/08/2026 11,800 0.2 (1.72%) 200 2.42 0 0 11,600 12,700 10,500
04/08/2026 11,600 0.2 (1.75%) 368 4.22 0 0 11,400 12,500 10,300
03/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/07/2026 11,400 -0.3 (-2.56%) 1,618 18.26 0 0 11,700 12,800 10,600
29/07/2026 11,700 0.5 (4.46%) 6,401 71.57 0 0 11,200 12,300 10,100
28/07/2026 11,200 -0.8 (-6.67%) 15,100 164.67 0 0 12,000 13,200 10,800
27/07/2026 12,000 -0.2 (-1.64%) 13,236 145.7 0 0 12,200 13,400 11,000
24/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
23/07/2026 12,200 0 (0%) 12,355 150.23 0 0 12,200 13,400 11,000
22/07/2026 12,200 0.4 (3.39%) 731 8.82 0 0 11,800 12,900 10,700
21/07/2026 11,800 -1.1 (-8.53%) 440 5.24 0 0 12,900 14,100 11,700
20/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/07/2026 12,900 -0.7 (-5.15%) 450 5.72 0 0 13,600 14,900 12,300
16/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/07/2026 13,600 1.2 (9.68%) 15,207 206.23 0 0 12,400 13,600 11,200
14/07/2026 12,400 -0.1 (-0.8%) 3,321 40.93 0 0 12,500 13,700 11,300
13/07/2026 12,500 0.4 (3.31%) 100 1.25 0 0 12,100 13,300 10,900
10/07/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,300 10,900
09/07/2026 12,100 -0.1 (-0.82%) 1,103 13.3 0 0 12,200 13,400 11,000
08/07/2026 12,200 -0.1 (-0.81%) 1,110 13.52 0 0 12,300 13,500 11,100
07/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/07/2026 12,300 0 (0%) 80 0.92 0 0 12,300 13,500 11,100
01/07/2026 12,300 0 (0%) 4,000 49.09 0 0 12,300 13,500 11,100
30/06/2026 12,300 -0.1 (-0.81%) 3,000 36.9 0 0 12,400 13,600 11,200
29/06/2026 12,400 0 (0%) 2,600 32.24 0 0 12,400 13,600 11,200
26/06/2026 12,400 0.1 (0.81%) 2,500 31 0 0 12,300 13,500 11,100
25/06/2026 12,300 0 (0%) 2,964 36.39 0 0 12,300 13,500 11,100
24/06/2026 12,300 -0.1 (-0.81%) 2,727 33.36 0 0 12,400 13,600 11,200
23/06/2026 12,400 -0.1 (-0.8%) 2,954 36.46 0 0 12,500 13,700 11,300
22/06/2026 12,500 -0.5 (-3.85%) 230 2.83 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.6 (4.84%) 20,200 262.41 0 0 12,400 13,600 11,200
18/06/2026 12,900 -0.4 (-3.01%) 17,359 220.6 0 0 13,300 14,600 12,000
17/06/2026 13,300 0 (0%) 130 1.73 0 0 13,300 14,600 12,000
16/06/2026 13,300 0.3 (2.31%) 150 1.96 0 0 13,000 14,300 11,700
15/06/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,300 11,700
12/06/2026 13,000 0 (0%) 3,000 38.88 0 0 13,000 14,300 11,700
11/06/2026 13,000 0.5 (4%) 5,501 71.51 0 0 12,500 13,700 11,300
10/06/2026 12,500 -0.8 (-6.02%) 200 2.45 0 0 13,300 14,600 12,000
09/06/2026 13,300 0 (0%) 6 0.08 0 0 13,300 14,600 12,000
08/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
05/06/2026 13,300 0.8 (6.4%) 200 2.57 0 0 12,500 13,700 11,300
04/06/2026 12,500 0.1 (0.81%) 112 1.4 0 0 12,400 13,600 11,200
03/06/2026 12,400 -0.1 (-0.8%) 1,017 11.76 0 0 12,500 13,700 11,300
02/06/2026 12,500 -0.5 (-3.85%) 402 4.87 0 0 13,000 14,300 11,700
01/06/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
29/05/2026 13,000 0 (0%) 110 1.43 0 0 13,000 14,300 11,700
28/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/05/2026 13,000 0 (0%) 19 0.23 0 0 13,000 14,300 11,700
26/05/2026 13,000 0 (0%) 14 0.18 0 0 13,000 14,300 11,700
25/05/2026 13,000 0 (0%) 59 0.71 0 0 13,000 14,300 11,700
22/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/05/2026 13,000 0 (0%) 2,000 25.2 0 0 13,000 14,300 11,700
20/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/05/2026 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
18/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/05/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/05/2026 13,000 -0.2 (-1.52%) 150 1.91 0 0 13,200 14,500 11,900
11/05/2026 13,200 -0.1 (-0.75%) 11,843 154.34 0 0 13,300 14,600 12,000
08/05/2026 13,300 0 (0%) 39,237 519.51 0 0 13,300 14,600 12,000
07/05/2026 13,300 0 (0%) 25,071 333.37 0 0 13,300 14,600 12,000
06/05/2026 13,300 0.9 (7.26%) 30,001 399.01 0 0 12,400 13,600 11,200
05/05/2026 12,400 0.6 (5.08%) 21,300 263.37 0 0 11,800 12,900 10,700
04/05/2026 11,800 0.9 (8.26%) 23,663 264.14 0 0 10,900 11,900 9,900
29/04/2026 10,900 0.8 (7.92%) 38,211 408.15 0 0 10,100 11,100 9,100
28/04/2026 10,100 0 (0%) 106 1.07 0 0 10,100 11,100 9,100
24/04/2026 10,100 0.1 (1%) 3,800 38.09 0 0 10,000 11,000 9,000
23/04/2026 10,000 -0.2 (-1.96%) 9,440 94.42 0 0 10,200 11,200 9,200
22/04/2026 10,200 0.2 (2%) 3,600 36.08 0 0 10,000 11,000 9,000
21/04/2026 10,000 0 (0%) 8,471 84.73 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 2,702 27.02 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.1 (-0.99%) 6,928 69.29 0 0 10,100 11,100 9,100
16/04/2026 10,100 0 (0%) 9,801 98.29 0 0 10,100 11,100 9,100
15/04/2026 10,100 0.1 (1%) 5,705 57.12 0 0 10,000 11,000 9,000
14/04/2026 10,000 -0.1 (-0.99%) 18,150 181.89 0 0 10,100 11,100 9,100
13/04/2026 10,100 0 (0%) 3,105 31.15 0 0 10,100 11,100 9,100
10/04/2026 10,100 -0.2 (-1.94%) 2,401 24.24 0 0 10,300 11,300 9,300
09/04/2026 10,300 0 (0%) 6,802 69.92 0 0 10,300 11,300 9,300
08/04/2026 10,300 0.3 (3%) 6,002 60.74 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 7,218 72.02 1,300 11.7 10,000 11,000 9,000
06/04/2026 10,000 0 (0%) 2,400 24.04 0 0 10,000 11,000 9,000
03/04/2026 10,000 0 (0%) 4,400 44 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 3,929 39.32 0 0 10,000 11,000 9,000
01/04/2026 10,000 -0.2 (-1.96%) 9,700 97.33 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.1 (-0.97%) 300 3.06 0 0 10,300 11,300 9,300
27/03/2026 10,300 0.3 (3%) 20,900 206.98 0 0 10,000 11,000 9,000
26/03/2026 10,000 -0.1 (-0.99%) 25,901 257.22 0 0 10,100 11,100 9,100
25/03/2026 10,100 -0.1 (-0.98%) 5,919 59.25 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.2 (2%) 6,500 65.06 0 0 10,000 11,000 9,000
23/03/2026 10,000 -0.3 (-2.91%) 13,000 130.11 0 0 10,300 11,300 9,300

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