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 13,300 0 (0%) 2 0.03 0 0 13,300 14,600 12,000
18/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
17/09/2026 13,300 0 (0%) 13 0.18 0 0 13,300 14,600 12,000
16/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
15/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
14/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
11/09/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
10/09/2026 13,300 0.2 (1.53%) 1,100 14.61 0 0 13,100 14,400 11,800
09/09/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
08/09/2026 13,100 0.3 (2.34%) 1,008 13.21 0 0 12,800 14,000 11,600
07/09/2026 14,000 0.7 (5.26%) 4,500 62.97 0 0 13,300 14,600 12,000
04/09/2026 13,300 -1.4 (-9.52%) 3,002 41.62 0 0 14,700 16,100 13,300
03/09/2026 14,700 0 (0%) 500 7.35 0 0 14,700 16,100 13,300
28/08/2026 14,700 -0.2 (-1.34%) 500 7.41 0 0 14,900 16,300 13,500
27/08/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
26/08/2026 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
25/08/2026 14,400 0.5 (3.6%) 1,805 26. 0 0 13,900 15,200 12,600
24/08/2026 13,900 0 (0%) 300 4.17 0 0 13,900 15,200 12,600
21/08/2026 13,900 0 (0%) 800 11.12 0 0 13,900 15,200 12,600
20/08/2026 13,900 0.5 (3.73%) 127 1.77 0 0 13,400 14,700 12,100
19/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
18/08/2026 13,400 0 (0%) 7 0.09 0 0 13,400 14,700 12,100
17/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
14/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
13/08/2026 13,400 0 (0%) 7 0.1 0 0 13,400 14,700 12,100
12/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
11/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
10/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
07/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
06/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/08/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
03/08/2026 13,400 0 (0%) 200 2.67 0 0 13,400 14,700 12,100
31/07/2026 13,400 0 (0%) 200 2.68 0 0 13,400 14,700 12,100
30/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
29/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
28/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
24/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
22/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
21/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
20/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
17/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
16/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
15/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
14/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
13/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
10/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
08/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
07/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
06/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
03/07/2026 13,400 0 (0%) 1,500 20.1 0 0 13,400 14,700 12,100
02/07/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
01/07/2026 13,400 0.1 (0.75%) 100 1.34 0 0 13,300 14,600 12,000
30/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
29/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
26/06/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
25/06/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 14,700 12,100
24/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/06/2026 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
22/06/2026 13,400 0 (0%) 4,601 61.5 0 0 13,400 14,700 12,100
19/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 14,700 12,100
18/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 14,700 12,100
17/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
16/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
15/06/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
12/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 14,700 12,100
11/06/2026 13,400 -0.2 (-1.47%) 400 5.36 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 100 1.36 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 70 0.98 0 0 13,600 14,900 12,300
02/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/05/2026 13,600 -0.5 (-3.55%) 100 1.36 0 0 14,100 15,500 12,700
28/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
27/05/2026 14,100 -0.2 (-1.4%) 300 4.23 0 0 14,300 15,700 12,900
26/05/2026 14,300 1 (7.52%) 100 1.43 0 0 13,300 14,600 12,000
25/05/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
22/05/2026 13,300 -0.5 (-3.62%) 1,700 22.81 0 0 13,800 15,100 12,500
21/05/2026 13,800 -0.2 (-1.43%) 730 10.09 0 0 14,000 15,400 12,600
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
18/05/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
15/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0.1 (0.72%) 102 1.43 0 0 13,900 15,200 12,600
06/05/2026 13,900 -0.9 (-6.08%) 100 1.39 0 0 14,800 16,200 13,400
05/05/2026 14,800 0.2 (1.37%) 3,501 48.87 0 0 14,600 16,000 13,200
04/05/2026 14,600 0.9 (6.57%) 100 1.46 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/04/2026 13,700 -1.1 (-7.43%) 100 1.37 0 0 14,800 16,200 13,400
24/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
23/04/2026 14,800 0 (0%) 2 0.03 0 0 14,800 16,200 13,400
22/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
20/04/2026 14,800 1 (7.25%) 600 8.43 0 0 13,800 15,100 12,500
17/04/2026 13,800 -0.2 (-1.43%) 101 1.39 0 0 14,000 15,400 12,600
16/04/2026 14,000 0 (0%) 1 0.02 0 0 14,000 15,400 12,600
15/04/2026 14,000 0.3 (2.19%) 3,200 45.99 0 0 13,700 15,000 12,400
14/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
13/04/2026 13,700 -0.2 (-1.44%) 2,450 34 0 0 13,900 15,200 12,600
10/04/2026 13,900 0 (0%) 6 0.08 0 0 13,900 15,200 12,600
09/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.1 (0.72%) 106 1.48 0 0 13,800 15,100 12,500
07/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/04/2026 13,800 -0.9 (-6.12%) 6,253 86.55 0 0 14,700 16,100 13,300
03/04/2026 14,700 0 (0%) 500 7.35 0 0 14,700 16,100 13,300
02/04/2026 14,700 0 (0%) 27 0.39 0 0 14,700 16,100 13,300
01/04/2026 14,700 0.3 (2.08%) 3,000 44.1 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.6 (-4%) 1,000 14.4 0 0 15,000 16,500 13,500
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
26/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/03/2026 15,000 0.4 (2.74%) 700 10.42 0 0 14,600 16,000 13,200
24/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
23/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200

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