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 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/09/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
11/09/2026 11,700 -0.1 (-0.85%) 400 4.61 0 0 11,800 13,500 10,100
10/09/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/09/2026 12,200 0.7 (6.09%) 300 3.54 0 0 11,500 13,200 9,800
08/09/2026 11,500 0.2 (1.77%) 1,000 11.48 0 0 11,300 12,900 9,700
07/09/2026 11,300 0.3 (2.73%) 153 1.69 0 0 11,000 12,600 9,400
04/09/2026 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 12,000 9,000
03/09/2026 11,000 0 (0%) 3,153 32.9 0 0 11,000 12,600 9,400
28/08/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
27/08/2026 11,000 0.1 (0.92%) 1,001 11.01 0 0 10,900 12,500 9,300
26/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/08/2026 10,900 0 (0%) 4 0.05 0 0 10,900 12,500 9,300
24/08/2026 10,900 0 (0%) 200 2.18 0 0 10,900 12,500 9,300
21/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2026 10,900 0 (0%) 7 0.07 0 0 10,900 12,500 9,300
17/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
14/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
12/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/08/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
06/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/08/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
31/07/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
30/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/07/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/07/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
21/07/2026 10,900 -0.1 (-0.91%) 100 1.09 0 0 11,000 12,600 9,400
20/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
02/07/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
01/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/06/2026 11,000 0.4 (3.77%) 1,000 11 0 0 10,600 12,100 9,100
26/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
25/06/2026 10,600 0 (0%) 700 7.42 0 0 10,600 12,100 9,100
24/06/2026 10,600 0 (0%) 600 6.36 0 0 10,600 12,100 9,100
23/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
22/06/2026 10,600 0.4 (3.92%) 1,000 10.6 0 0 10,200 11,700 8,700
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/06/2026 10,200 -0.2 (-1.92%) 100 1.02 0 0 10,400 11,900 8,900
12/06/2026 10,600 0.5 (4.95%) 4,157 43.08 0 0 10,100 11,600 8,600
11/06/2026 10,300 0 (0%) 6,700 67.74 0 0 10,300 11,800 8,800
10/06/2026 10,200 -0.6 (-5.56%) 2,600 26.88 0 0 10,800 12,400 9,200
09/06/2026 10,500 -1 (-8.7%) 1,201 13.01 0 0 11,500 13,200 9,800
08/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/06/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/05/2026 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 12,800 9,600
15/05/2026 11,200 0.1 (0.9%) 100 1.12 0 0 11,100 12,700 9,500
14/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/05/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
12/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
11/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/05/2026 11,100 0 (0%) 6 0.07 0 0 11,100 12,700 9,500
07/05/2026 11,100 0 (0%) 17 0.19 0 0 11,100 12,700 9,500
06/05/2026 11,100 -0.6 (-5.13%) 600 6.66 0 0 11,700 13,400 10,000
05/05/2026 11,700 0 (0%) 31 0.37 0 0 11,700 13,400 10,000
04/05/2026 11,700 0 (0%) 23 0.27 0 0 11,700 13,400 10,000
29/04/2026 11,900 0.4 (3.48%) 200 2.34 0 0 11,500 13,200 9,800
28/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/04/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/04/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
17/04/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
16/04/2026 11,400 -0.6 (-5%) 300 3.44 0 0 12,000 13,800 10,200
15/04/2026 12,000 0.5 (4.35%) 100 1.2 0 0 11,500 13,200 9,800
14/04/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
13/04/2026 11,100 0.3 (2.78%) 1,400 15.45 0 0 10,800 12,400 9,200
10/04/2026 10,800 0 (0%) 0 0 1,526 14.04 10,800 12,400 9,200
09/04/2026 10,800 0 (0%) 20 0.22 0 0 10,800 12,400 9,200
08/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/04/2026 10,800 0 (0%) 40 0.38 0 0 10,800 12,400 9,200
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/03/2026 10,800 1.4 (14.89%) 1,300 14 0 0 9,400 10,800 8,000

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