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 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
18/09/2026 9,900 -0.1 (-1%) 1,062 10.46 0 0 10,000 11,500 8,500
17/09/2026 10,000 1 (11.11%) 119 1.17 0 0 9,000 10,300 7,700
16/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/09/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 19 0.15 0 0 9,000 10,300 7,700
11/09/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/09/2026 9,000 -0.7 (-7.22%) 102 0.92 0 0 9,700 11,100 8,300
08/09/2026 9,700 1 (11.49%) 100 0.97 0 0 8,700 10,000 7,400
07/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/09/2026 8,700 0 (0%) 51 0.46 0 0 8,700 10,000 7,400
28/08/2026 8,700 0 (0%) 9 0.08 0 0 8,700 10,000 7,400
27/08/2026 8,700 0 (0%) 9 0.08 0 0 8,700 10,000 7,400
26/08/2026 9,000 -0.1 (-1.1%) 5,009 43.39 0 0 9,100 10,400 7,800
25/08/2026 9,100 0 (0%) 302 2.75 0 0 9,100 10,400 7,800
24/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/08/2026 9,100 0 (0%) 3,400 30.94 0 0 9,100 10,400 7,800
20/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/08/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
18/08/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 0.6 (6.98%) 110 1.01 0 0 8,600 9,800 7,400
12/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/08/2026 8,600 -0.3 (-3.37%) 1,600 13.76 0 0 8,900 10,200 7,600
10/08/2026 8,900 -0.5 (-5.32%) 1,001 8.91 0 0 9,400 10,800 8,000
07/08/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
06/08/2026 8,500 0 (0%) 63 0.54 0 0 8,500 9,700 7,300
05/08/2026 8,500 0.2 (2.41%) 124 1.05 0 0 8,300 9,500 7,100
04/08/2026 8,300 -0.5 (-5.68%) 131 1.09 0 0 8,800 10,100 7,500
03/08/2026 8,800 0 (0%) 134 1.08 0 0 8,800 10,100 7,500
31/07/2026 9,000 -0.9 (-9.09%) 1,632 14.36 0 0 9,900 11,300 8,500
30/07/2026 9,900 0 (0%) 47 0.4 0 0 9,900 11,300 8,500
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/07/2026 9,900 0.9 (10%) 200 1.98 0 0 9,000 10,300 7,700
24/07/2026 9,700 1 (11.49%) 620 5.55 0 0 8,700 10,000 7,400
23/07/2026 8,700 -0.4 (-4.4%) 2,550 22.1 0 0 9,100 10,400 7,800
22/07/2026 9,100 -0.1 (-1.09%) 220 2. 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 95 0.77 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 700 6.44 0 0 9,200 10,500 7,900
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 99 0.85 0 0 9,200 10,500 7,900
14/07/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
13/07/2026 9,200 0.2 (2.22%) 1,300 11.86 0 0 9,000 10,300 7,700
10/07/2026 9,000 -1 (-10%) 1,200 10.82 0 0 10,000 11,500 8,500
09/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/07/2026 10,000 0.8 (8.7%) 101 1.01 0 0 9,200 10,500 7,900
07/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/07/2026 9,300 -0.7 (-7.%) 1,731 15.95 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 70 0.63 0 0 10,000 11,500 8,500
29/06/2026 10,000 0.8 (8.7%) 106 1.06 0 0 9,200 10,500 7,900
26/06/2026 9,200 0 (0%) 42 0.39 0 0 9,200 10,500 7,900
25/06/2026 9,200 0 (0%) 4,400 40.5 0 0 9,200 10,500 7,900
24/06/2026 9,300 -0.9 (-8.82%) 3,500 32.19 0 0 10,200 11,700 8,700
23/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/06/2026 10,200 0 (0%) 0 0 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 0.1 (0.99%) 200 2.04 0 0 10,100 11,600 8,600
17/06/2026 10,100 0 (0%) 5,400 54.54 0 0 10,100 11,600 8,600
16/06/2026 10,100 0.9 (9.78%) 407 4.11 0 0 9,200 10,500 7,900
15/06/2026 10,000 0.7 (7.53%) 4,100 37.8 0 0 9,300 10,600 8,000
12/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/06/2026 9,300 0 (0%) 9 0.08 0 0 9,300 10,600 8,000
10/06/2026 9,300 -0.4 (-4.12%) 400 3.72 0 0 9,700 11,100 8,300
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/06/2026 10,000 0.1 (1.01%) 1,000 9.73 0 0 9,900 11,300 8,500
05/06/2026 9,900 0.3 (3.13%) 177 1.73 0 0 9,600 11,000 8,200
04/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/06/2026 9,600 0 (0%) 38 0.36 0 0 9,600 11,000 8,200
29/05/2026 10,200 1.1 (12.09%) 200 1.92 0 0 9,100 10,400 7,800
28/05/2026 9,100 0.1 (1.11%) 147 1.3 0 0 9,000 10,300 7,700
27/05/2026 9,100 -0.4 (-4.21%) 1,703 15.41 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 10,400 0.4 (4%) 3,222 30.47 0 0 10,000 11,500 8,500
21/05/2026 10,000 0.2 (2.04%) 1,301 13.01 2,758,085 23,167.91 9,800 11,200 8,400
20/05/2026 10,000 1 (11.11%) 4,480 43.98 13,025,528 100,296.57 9,000 10,300 7,700
19/05/2026 9,700 0.6 (6.59%) 2,820 25.47 4,357,212 33,986.25 9,100 10,400 7,800
18/05/2026 9,000 -0.5 (-5.26%) 3,911 35.45 1,882,075 15,244.81 9,500 10,900 8,100
15/05/2026 9,500 -0.4 (-4.04%) 100 0.95 1,450,000 12,325 9,900 11,300 8,500
14/05/2026 9,900 0 (0%) 100 0.92 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 432,075 3,672.64 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 59 0.54 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 508 5.08 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 -0.9 (-8.26%) 550 5.48 0 0 10,900 12,500 9,300
23/04/2026 10,700 -0.3 (-2.73%) 1,509 16.37 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/04/2026 13,000 1.4 (12.07%) 6,388 70.21 0 0 11,600 13,300 9,900
20/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/04/2026 11,600 0 (0%) 28 0.3 0 0 11,600 13,300 9,900
15/04/2026 12,000 0.9 (8.11%) 1,600 18.6 0 0 11,100 12,700 9,500
14/04/2026 11,000 0.6 (5.77%) 2,517 27.82 0 0 10,400 11,900 8,900
13/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
10/04/2026 10,500 0.5 (5%) 12,804 133.05 0 0 10,000 11,500 8,500
09/04/2026 10,000 0.4 (4.17%) 2,531 25.24 0 0 9,600 11,000 8,200
08/04/2026 10,000 1 (11.11%) 7,986 76.86 0 0 9,000 10,300 7,700
07/04/2026 9,000 -0.5 (-5.26%) 700 6.27 0 0 9,500 10,900 8,100
06/04/2026 9,000 -0.2 (-2.17%) 7,011 66.83 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.7 (-7.14%) 1,705 15.63 0 0 9,800 11,200 8,400
02/04/2026 9,300 0.1 (1.09%) 14,568 142.14 0 0 9,200 10,500 7,900
01/04/2026 9,000 -0.2 (-2.17%) 1,305 11.96 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 701 6.43 0 0 9,200 10,500 7,900
30/03/2026 9,200 -0.2 (-2.13%) 225 2.07 0 0 9,400 10,800 8,000
27/03/2026 9,300 0.2 (2.2%) 300 2.81 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800

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