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
21/08/2026 30,500 -3 (-8.96%) 709 21.92 0 0 33,500 36,800 30,200
20/08/2026 36,500 2.7 (7.99%) 1,671 60.51 0 0 33,800 37,100 30,500
19/08/2026 33,800 0.3 (0.9%) 4,539 152.37 0 0 33,500 36,800 30,200
18/08/2026 33,500 2.1 (6.69%) 3,351 110.29 0 0 31,400 34,500 28,300
17/08/2026 31,400 0.1 (0.32%) 3,410 107.31 0 0 31,300 34,400 28,200
14/08/2026 31,300 0 (0%) 2,402 75.38 0 0 31,300 34,400 28,200
13/08/2026 31,300 -0.4 (-1.26%) 2,025 63.61 0 0 31,700 34,800 28,600
12/08/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
11/08/2026 31,700 2 (6.73%) 8,701 262.88 0 0 29,700 32,600 26,800
10/08/2026 29,700 -1.8 (-5.71%) 14,002 416.93 0 0 31,500 34,600 28,400
07/08/2026 31,500 2.5 (8.62%) 3,819 119.84 0 0 29,000 31,900 26,100
06/08/2026 29,000 1 (3.57%) 6,111 178.62 0 0 28,000 30,800 25,200
05/08/2026 28,000 -1 (-3.45%) 700 19.6 0 0 29,000 31,900 26,100
04/08/2026 29,000 -2 (-6.45%) 600 17.4 0 0 31,000 34,100 27,900
03/08/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
31/07/2026 31,000 0 (0%) 10 0.33 0 0 31,000 34,100 27,900
30/07/2026 31,000 1 (3.33%) 206 6.29 0 0 30,000 33,000 27,000
29/07/2026 30,000 2 (7.14%) 900 24.6 0 0 28,000 30,800 25,200
28/07/2026 28,000 0 (0%) 10 0.28 0 0 28,000 30,800 25,200
27/07/2026 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
24/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/07/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/07/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
17/07/2026 28,000 -1.9 (-6.35%) 200 5.6 0 0 29,900 32,800 27,000
16/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
15/07/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
14/07/2026 29,900 -0.1 (-0.33%) 202 6.03 0 0 30,000 33,000 27,000
13/07/2026 30,000 0 (0%) 301 8.98 0 0 30,000 33,000 27,000
10/07/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/07/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
08/07/2026 30,000 0.4 (1.35%) 100 3 0 0 29,600 32,500 26,700
07/07/2026 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
06/07/2026 29,600 0.6 (2.07%) 104 3.08 0 0 29,000 31,900 26,100
03/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/07/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
01/07/2026 29,000 0 (0%) 1 0.03 0 0 29,000 31,900 26,100
30/06/2026 29,000 -0.5 (-1.69%) 901 26.13 0 0 29,500 32,400 26,600
29/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
26/06/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
25/06/2026 29,500 -1.5 (-4.84%) 901 26.6 0 0 31,000 34,100 27,900
24/06/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
23/06/2026 31,000 0 (0%) 10 0.34 0 0 31,000 34,100 27,900
22/06/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/06/2026 31,000 2.8 (9.93%) 310 9.39 0 0 28,200 31,000 25,400
18/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
17/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
16/06/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
15/06/2026 28,200 -2.8 (-9.03%) 500 14.1 0 0 31,000 34,100 27,900
12/06/2026 31,000 -0.5 (-1.59%) 200 6.25 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/06/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
08/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
05/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
04/06/2026 31,500 0 (0%) 58 1.86 0 0 31,500 34,600 28,400
03/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
02/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
01/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/05/2026 31,500 0 (0%) 15 0.47 0 0 31,500 34,600 28,400
28/05/2026 31,500 0 (0%) 2 0.06 0 0 31,500 34,600 28,400
27/05/2026 31,500 0 (0%) 111 3.48 0 0 31,500 34,600 28,400
26/05/2026 31,500 0.5 (1.61%) 3,500 110.25 0 0 31,000 34,100 27,900
25/05/2026 31,000 0 (0%) 200 6.2 0 0 31,000 34,100 27,900
22/05/2026 31,000 0 (0%) 202 6.26 0 0 31,000 34,100 27,900
21/05/2026 31,000 0 (0%) 1 0.03 0 0 31,000 34,100 27,900
20/05/2026 31,000 0 (0%) 116 3.6 0 0 31,000 34,100 27,900
19/05/2026 31,000 0 (0%) 400 12.4 0 0 31,000 34,100 27,900
18/05/2026 31,000 0 (0%) 856 26.45 0 0 31,000 34,100 27,900
15/05/2026 31,000 0 (0%) 1,000 31 0 0 31,000 34,100 27,900
14/05/2026 31,000 0 (0%) 1,100 34.1 0 0 31,000 34,100 27,900
13/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/05/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/05/2026 31,000 0.5 (1.64%) 800 24.8 0 0 30,500 33,500 27,500
08/05/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
07/05/2026 30,500 0 (0%) 1 0.03 0 0 30,500 33,500 27,500
06/05/2026 30,500 -1.7 (-5.28%) 100 3.05 0 0 32,200 35,400 29,000
05/05/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/05/2026 32,200 0.2 (0.63%) 802 26.42 0 0 32,000 35,200 28,800
29/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
22/04/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/04/2026 32,000 1.3 (4.23%) 202 6.37 0 0 30,700 33,700 27,700
20/04/2026 30,700 -3.3 (-9.71%) 100 3.07 0 0 34,000 37,400 30,600
17/04/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
16/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
15/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
14/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
13/04/2026 34,000 2.8 (8.97%) 900 30.64 0 0 31,200 34,300 28,100
10/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
09/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
08/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
07/04/2026 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
06/04/2026 31,200 -1.3 (-4%) 3,700 116.48 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 1.4 (4.5%) 1,700 55.11 0 0 31,100 34,200 28,000
01/04/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 34,100 27,900
31/03/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/03/2026 30,000 -2.7 (-8.26%) 40,700 1,224.16 0 0 32,700 35,900 29,500
26/03/2026 32,700 0.1 (0.31%) 100 3.27 0 0 32,600 35,800 29,400
25/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
23/03/2026 32,600 -1 (-2.98%) 900 29.34 0 0 33,600 36,900 30,300
20/03/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
19/03/2026 33,600 3 (9.8%) 301 10.11 0 0 30,600 33,600 27,600
18/03/2026 30,600 0 (0%) 1 0.03 0 0 30,600 33,600 27,600
17/03/2026 30,600 -3.3 (-9.73%) 1,300 41.16 0 0 33,900 37,200 30,600
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/03/2026 33,900 0 (0%) 10 0.34 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 0 (0%) 4 0.14 0 0 33,900 37,200 30,600
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
04/03/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
03/03/2026 33,900 0 (0%) 5 0.17 0 0 33,900 37,200 30,600
02/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
27/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
26/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
25/02/2026 33,900 0 (0%) 200 6.78 0 0 33,900 37,200 30,600
24/02/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh