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 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/09/2026 8,000 -0.1 (-1.23%) 1,600 12.8 0 0 8,100 9,300 6,900
14/09/2026 8,100 -0.3 (-3.57%) 600 4.86 0 0 8,400 9,600 7,200
11/09/2026 8,400 -0.1 (-1.18%) 2,000 16.72 0 0 8,500 9,700 7,300
10/09/2026 8,600 -0.4 (-4.44%) 300 2.56 0 0 9,000 10,300 7,700
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/09/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
07/09/2026 8,500 0.5 (6.25%) 1,000 8.5 0 0 8,000 9,200 6,800
04/09/2026 8,000 -1.4 (-14.89%) 9,100 73.02 0 0 9,400 10,800 8,000
03/09/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/08/2026 9,400 1.2 (14.63%) 100 0.94 0 0 8,200 9,400 7,000
25/08/2026 8,200 -1.4 (-14.58%) 5,300 43.63 0 0 9,600 11,000 8,200
24/08/2026 9,600 1.2 (14.29%) 100 0.96 0 0 8,400 9,600 7,200
21/08/2026 8,400 -1.4 (-14.29%) 10,100 85.07 0 0 9,800 11,200 8,400
20/08/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/08/2026 9,800 0.4 (4.26%) 100 0.98 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
17/08/2026 9,800 0.8 (8.89%) 200 1.88 0 0 9,000 10,300 7,700
14/08/2026 9,900 -0.1 (-1%) 400 3.58 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/08/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
10/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/08/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
04/08/2026 8,800 -1.4 (-13.73%) 400 3.52 0 0 10,200 11,700 8,700
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/07/2026 10,200 1.1 (12.09%) 100 1.02 0 0 9,100 10,400 7,800
29/07/2026 9,100 0.9 (10.98%) 100 0.91 0 0 8,200 9,400 7,000
28/07/2026 10,700 1.2 (12.63%) 5,100 41.57 0 0 9,500 10,900 8,100
27/07/2026 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
24/07/2026 8,400 0 (0%) 600 5.04 0 0 8,400 9,600 7,200
23/07/2026 8,500 0.3 (3.66%) 600 5.05 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/07/2026 8,100 0 (0%) 1,300 10.6 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 20,700 167.47 0 0 8,100 9,300 6,900
17/07/2026 8,200 0.1 (1.23%) 1,500 12.2 0 0 8,100 9,300 6,900
16/07/2026 8,100 -0.6 (-6.9%) 3,100 25.04 0 0 8,700 10,000 7,400
15/07/2026 8,900 0.4 (4.71%) 700 6.09 0 0 8,500 9,700 7,300
14/07/2026 8,500 -0.8 (-8.6%) 1,300 11.1 0 0 9,300 10,600 8,000
13/07/2026 9,200 -0.1 (-1.08%) 1,200 11.1 0 0 9,300 10,600 8,000
10/07/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
09/07/2026 9,900 -0.1 (-1%) 1,400 12.92 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.3 (3.09%) 200 2 0 0 9,700 11,100 8,300
30/06/2026 9,400 0 (0%) 200 1.94 0 0 9,400 10,800 8,000
29/06/2026 9,400 -1.6 (-14.55%) 100 0.94 0 0 11,000 12,600 9,400
26/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/06/2026 11,000 0 (0%) 12 0.13 0 0 11,000 12,600 9,400
24/06/2026 11,000 1.1 (11.11%) 100 1.1 0 0 9,900 11,300 8,500
23/06/2026 9,900 -0.1 (-1%) 700 6.94 0 0 10,000 11,500 8,500
22/06/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
19/06/2026 10,600 0.6 (6%) 3,000 28.78 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
17/06/2026 10,000 0.2 (2.04%) 1,200 12 0 0 9,800 11,200 8,400
16/06/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
15/06/2026 9,800 0 (0%) 1,200 11.75 0 0 9,800 11,200 8,400
12/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/06/2026 9,800 -0.1 (-1.01%) 1,000 9.8 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
03/06/2026 10,000 -0.9 (-8.26%) 500 5 0 0 10,900 12,500 9,300
02/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
01/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
27/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/05/2026 11,000 0.8 (7.84%) 10,000 109.18 0 0 10,200 11,700 8,700
25/05/2026 10,200 0.5 (5.15%) 200 2.04 0 0 9,700 11,100 8,300
22/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/05/2026 9,900 -0.1 (-1%) 1,600 15.44 0 0 10,000 11,500 8,500
20/05/2026 9,900 -0.1 (-1%) 1,200 11.98 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 800 8 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 1,200 12.05 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
14/05/2026 9,900 -0.1 (-1%) 5,900 58.76 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 4,300 43.15 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 -1.5 (-13.04%) 32,600 324.84 0 0 11,500 13,200 9,800
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/05/2026 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
06/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/05/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/05/2026 11,600 1 (9.43%) 100 1.16 0 0 10,600 12,100 9,100
29/04/2026 10,600 -0.2 (-1.85%) 3,100 32.9 0 0 10,800 12,400 9,200
28/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
24/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/04/2026 11,000 0.6 (5.77%) 1,300 14.1 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/04/2026 10,800 0.5 (4.85%) 3,200 33.29 0 0 10,300 11,800 8,800
17/04/2026 10,300 0 (0%) 2,700 27.81 0 0 10,300 11,800 8,800
16/04/2026 10,300 0 (0%) 3,300 33.99 0 0 10,300 11,800 8,800
15/04/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/04/2026 10,200 -0.3 (-2.86%) 500 5.13 0 0 10,500 12,000 9,000
13/04/2026 10,500 0 (0%) 2,400 25.2 0 0 10,500 12,000 9,000
10/04/2026 10,200 -1.4 (-12.07%) 1,400 14.75 0 0 11,600 13,300 9,900
09/04/2026 11,600 0.9 (8.41%) 200 2.32 0 0 10,700 12,300 9,100
08/04/2026 11,700 1.2 (11.43%) 10,700 114.39 0 0 10,500 12,000 9,000
07/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/04/2026 10,400 -0.4 (-3.7%) 800 8.37 0 0 10,800 12,400 9,200
03/04/2026 10,800 0.6 (5.88%) 100 1.08 0 0 10,200 11,700 8,700
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
31/03/2026 10,600 0 (0%) 600 6.14 0 0 10,600 12,100 9,100
30/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/03/2026 10,700 0.4 (3.88%) 3,300 35.03 0 0 10,300 11,800 8,800
26/03/2026 10,300 0 (0%) 7,000 72.12 0 0 10,300 11,800 8,800
25/03/2026 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
24/03/2026 10,400 0.3 (2.97%) 3,000 30.9 0 0 10,100 11,600 8,600
23/03/2026 10,000 -0.5 (-4.76%) 9,600 96.86 0 0 10,500 12,000 9,000

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