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
18/09/2026 700 0 (0%) 20,800 14.02 0 0 700 800 600
17/09/2026 700 0 (0%) 22,387 15.67 0 0 700 800 600
16/09/2026 700 0.1 (16.67%) 48,253 32.01 0 0 600 700 500
15/09/2026 600 0 (0%) 151,906 93.31 0 0 600 700 500
14/09/2026 700 0 (0%) 126,541 78.57 0 0 700 800 600
11/09/2026 700 0 (0%) 287,087 201.01 0 0 700 800 600
10/09/2026 800 0.1 (14.29%) 68,145 47.79 0 0 700 800 600
09/09/2026 700 0 (0%) 33,740 24.32 0 0 700 800 600
08/09/2026 800 0.1 (14.29%) 9,681 7.19 0 0 700 800 600
07/09/2026 800 0.1 (14.29%) 65,429 45.98 0 0 700 800 600
04/09/2026 800 0.1 (14.29%) 125,684 88.07 0 0 700 800 600
03/09/2026 700 0 (0%) 76,660 54.65 0 0 700 800 600
28/08/2026 700 0 (0%) 54,995 38.56 0 0 700 800 600
27/08/2026 700 0 (0%) 29,429 20.88 0 0 700 800 600
26/08/2026 800 0.1 (14.29%) 26,487 19.23 0 0 700 800 600
25/08/2026 700 0 (0%) 53,853 38.59 0 0 700 800 600
24/08/2026 800 0.1 (14.29%) 49,089 34.45 0 0 700 800 600
21/08/2026 800 0.1 (14.29%) 85,320 59.77 0 0 700 800 600
20/08/2026 800 0.1 (14.29%) 36,607 25.73 0 0 700 800 600
19/08/2026 800 0 (0%) 7,076 5.06 0 0 800 900 700
18/08/2026 800 0.1 (14.29%) 1,255 1. 0 0 700 800 600
17/08/2026 800 0.1 (14.29%) 32,623 24.34 0 0 700 800 600
14/08/2026 700 -0.1 (-12.5%) 82,532 58.05 0 0 800 900 700
13/08/2026 800 0 (0%) 23,612 17.89 0 0 800 900 700
12/08/2026 800 0 (0%) 26,284 20.57 0 0 800 900 700
11/08/2026 800 0.1 (14.29%) 30,934 24.55 0 0 700 800 600
10/08/2026 700 0 (0%) 71,532 50.11 0 0 700 800 600
07/08/2026 700 0 (0%) 110,411 78.34 0 0 700 800 600
06/08/2026 800 0.1 (14.29%) 250,078 175.25 0 0 700 800 600
05/08/2026 800 0.1 (14.29%) 82,075 58.09 0 0 700 800 600
04/08/2026 800 0.1 (14.29%) 36,000 25.67 0 0 700 800 600
03/08/2026 800 0.1 (14.29%) 58,657 43.11 0 0 700 800 600
31/07/2026 800 0 (0%) 43,831 31.43 0 0 800 900 700
30/07/2026 800 0.1 (14.29%) 52,244 40.7 0 0 700 800 600
29/07/2026 800 0 (0%) 34,886 24.73 0 0 800 900 700
28/07/2026 800 0.1 (14.29%) 31,885 24.56 0 0 700 800 600
27/07/2026 800 0 (0%) 107,238 75.46 0 0 800 900 700
24/07/2026 800 0.1 (14.29%) 39,313 30.81 0 0 700 800 600
23/07/2026 800 0.1 (14.29%) 54,030 39.42 0 0 700 800 600
22/07/2026 700 0 (0%) 50,282 35.26 0 0 700 800 600
21/07/2026 800 0 (0%) 189,454 133.79 0 0 800 900 700
20/07/2026 800 0 (0%) 18,647 14.06 0 0 800 900 700
17/07/2026 800 0 (0%) 36,549 28.67 0 0 800 900 700
16/07/2026 800 0.1 (14.29%) 89,261 69.07 0 0 700 800 600
15/07/2026 800 0 (0%) 132,592 93.66 0 0 800 900 700
14/07/2026 800 0 (0%) 61,637 49.3 0 0 800 900 700
13/07/2026 800 0 (0%) 258,787 207.1 0 0 800 900 700
10/07/2026 900 0.1 (12.5%) 143,823 115.19 0 0 800 900 700
09/07/2026 900 0.1 (12.5%) 27,518 23.08 0 0 800 900 700
08/07/2026 900 0 (0%) 220,901 177.66 0 0 900 1,000 800
07/07/2026 900 0.1 (12.5%) 52,877 46.24 0 0 800 900 700
06/07/2026 800 -0.1 (-11.11%) 428,513 342.92 0 0 900 1,000 800
03/07/2026 900 0 (0%) 115,634 104.03 0 0 900 1,000 800
02/07/2026 900 0 (0%) 794,102 723.41 0 0 900 1,000 800
01/07/2026 900 0.1 (12.5%) 793,085 713.54 0 0 800 900 700
30/06/2026 800 0.1 (14.29%) 741,970 593.58 0 0 700 800 600
29/06/2026 800 0.1 (14.29%) 20,881 15.31 0 0 700 800 600
26/06/2026 700 0 (0%) 375,706 263.03 0 0 700 800 600
25/06/2026 800 0.1 (14.29%) 71,851 50.51 0 0 700 800 600
24/06/2026 800 0 (0%) 70,036 51.76 0 0 800 900 700
23/06/2026 800 0.1 (14.29%) 20,265 15.88 0 0 700 800 600
22/06/2026 800 0.1 (14.29%) 22,090 16.37 0 0 700 800 600
19/06/2026 700 -0.1 (-12.5%) 7,901 5.55 0 0 800 900 700
18/06/2026 800 0 (0%) 31,400 23.83 0 0 800 900 700
17/06/2026 800 0.1 (14.29%) 67,621 53.8 0 0 700 800 600
16/06/2026 800 0 (0%) 77,142 55.49 0 0 800 900 700
15/06/2026 800 0.1 (14.29%) 21,045 16.02 0 0 700 800 600
12/06/2026 800 0 (0%) 47,603 35.29 0 0 800 900 700
11/06/2026 800 0 (0%) 77,620 60.61 0 0 800 900 700
10/06/2026 800 0.1 (14.29%) 61,923 49.49 0 0 700 800 600
09/06/2026 800 0 (0%) 25,638 18.66 0 0 800 900 700
08/06/2026 800 0 (0%) 9,866 7.88 0 0 800 900 700
05/06/2026 900 0.1 (12.5%) 68,891 55.7 0 0 800 900 700
04/06/2026 800 0.1 (14.29%) 656,383 525.11 0 0 700 800 600
03/06/2026 700 -0.1 (-12.5%) 81,354 59.57 0 0 800 900 700
02/06/2026 800 0 (0%) 170,531 136.86 0 0 800 900 700
01/06/2026 900 0.1 (12.5%) 410,360 326.75 0 0 800 900 700
29/05/2026 800 0 (0%) 10,111 7.77 0 0 800 900 700
28/05/2026 800 0 (0%) 5,800 4.59 0 0 800 900 700
27/05/2026 800 0 (0%) 94,707 75.75 0 0 800 900 700
26/05/2026 800 0 (0%) 30,338 24.25 0 0 800 900 700
25/05/2026 800 0 (0%) 19,178 15.4 0 0 800 900 700
22/05/2026 800 0 (0%) 164,091 131.28 0 0 800 900 700
21/05/2026 900 0.1 (12.5%) 76,665 61.59 0 0 800 900 700
20/05/2026 900 0.1 (12.5%) 200,306 160.33 0 0 800 900 700
19/05/2026 900 0 (0%) 78,661 63.52 0 0 900 1,000 800
18/05/2026 900 0 (0%) 268,681 230.41 0 0 900 1,000 800
15/05/2026 900 0 (0%) 5,011 4.46 0 0 900 1,000 800
14/05/2026 900 0 (0%) 113,071 96.69 0 0 900 1,000 800
13/05/2026 900 0.1 (12.5%) 25,198 21.92 0 0 800 900 700
12/05/2026 900 0.1 (12.5%) 91,850 73.93 0 0 800 900 700
11/05/2026 800 -0.1 (-11.11%) 574,986 460.65 0 0 900 1,000 800
08/05/2026 900 0 (0%) 69,691 61.22 0 0 900 1,000 800
07/05/2026 900 0 (0%) 153,605 136.61 0 0 900 1,000 800
06/05/2026 900 0 (0%) 47,807 42.12 0 0 900 1,000 800
05/05/2026 900 0 (0%) 44,071 38.55 0 0 900 1,000 800
04/05/2026 900 0 (0%) 125,845 113.05 0 0 900 1,000 800
29/04/2026 900 0 (0%) 56,682 49.74 0 0 900 1,000 800
28/04/2026 900 0 (0%) 66,384 59.62 0 0 900 1,000 800
24/04/2026 1,000 0.1 (11.11%) 222,418 200.58 0 0 900 1,000 800
23/04/2026 1,000 0 (0%) 105,717 98.02 0 0 1,000 1,100 900
22/04/2026 900 -0.1 (-10%) 56,394 55.57 0 0 1,000 1,100 900
21/04/2026 1,000 0.1 (11.11%) 488,309 486.82 0 0 900 1,000 800
20/04/2026 900 0 (0%) 232,088 208.92 0 0 900 1,000 800
17/04/2026 900 0 (0%) 505,268 452.42 0 0 900 1,000 800
16/04/2026 900 0 (0%) 102,612 89.79 0 0 900 1,000 800
15/04/2026 900 -0.1 (-10%) 1,527,431 1,375.82 0 0 1,000 1,100 900
14/04/2026 1,000 0 (0%) 42,231 41.29 0 0 1,000 1,100 900
13/04/2026 1,000 0 (0%) 76,018 74.83 0 0 1,000 1,100 900
10/04/2026 1,000 0 (0%) 166,624 166.63 0 0 1,000 1,100 900
09/04/2026 1,000 0 (0%) 148,093 150.17 0 0 1,000 1,100 900
08/04/2026 1,100 0.1 (10%) 762,170 764. 0 0 1,000 1,100 900
07/04/2026 1,100 0 (0%) 1,005,906 1,006.73 0 0 1,100 1,200 1,000
06/04/2026 1,100 0 (0%) 321,710 348.87 0 0 1,100 1,200 1,000
03/04/2026 1,100 0 (0%) 156,133 172.07 0 0 1,100 1,200 1,000
02/04/2026 1,200 0.1 (9.09%) 87,727 96.96 0 0 1,100 1,200 1,000
01/04/2026 1,200 0 (0%) 47,612 52.76 0 0 1,200 1,300 1,100
31/03/2026 1,200 0.1 (9.09%) 104,289 124.69 0 0 1,100 1,200 1,000
30/03/2026 1,200 0.1 (9.09%) 104,284 115.33 0 0 1,100 1,200 1,000
27/03/2026 1,200 0.1 (9.09%) 75,151 82.6 0 0 1,100 1,200 1,000
26/03/2026 1,200 0.1 (9.09%) 20,009 22.26 0 0 1,100 1,200 1,000
25/03/2026 1,100 0 (0%) 108,902 119.54 0 0 1,100 1,200 1,000
24/03/2026 1,000 -0.1 (-9.09%) 105,122 115.56 0 0 1,100 1,200 1,000
23/03/2026 1,000 -0.1 (-9.09%) 345,132 385. 0 0 1,100 1,200 1,000
20/03/2026 1,200 0 (0%) 394,260 433.92 0 0 1,200 1,300 1,100
19/03/2026 1,200 0 (0%) 36,961 42.98 0 0 1,200 1,300 1,100
18/03/2026 1,200 0.1 (9.09%) 122,001 146.24 0 0 1,100 1,200 1,000

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