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
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/08/2026 17,800 2.3 (14.84%) 284 4.84 0 0 15,500 17,800 13,200
17/08/2026 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/08/2026 18,000 -0.5 (-2.7%) 300 5.4 0 0 18,500 21,200 15,800
13/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 4 0.07 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/08/2026 18,500 0.4 (2.21%) 800 14.8 0 0 18,100 20,800 15,400
05/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
31/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/07/2026 18,100 0 (0%) 96 1.99 0 0 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 17,900 -3.1 (-14.76%) 1,101 19.92 0 0 21,000 24,100 17,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/07/2026 21,000 -1.3 (-5.83%) 130 2.73 0 0 22,300 25,600 19,000
09/07/2026 22,400 2.9 (14.87%) 1,352 30.16 0 0 19,500 22,400 16,600
08/07/2026 19,500 -0.5 (-2.5%) 100 1.95 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 2,600 52 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 23,100 17,100
23/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/06/2026 20,100 0 (0%) 10 0.22 0 0 20,100 23,100 17,100
19/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
18/06/2026 20,100 0 (0%) 10 0.2 0 0 20,100 23,100 17,100
17/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/06/2026 20,100 0 (0%) 20 0.45 0 0 20,100 23,100 17,100
15/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/06/2026 20,100 0 (0%) 200 4.02 0 0 20,100 23,100 17,100
10/06/2026 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 23,400 17,400
09/06/2026 20,400 -2 (-8.93%) 100 2.04 0 0 22,400 25,700 19,100
08/06/2026 22,400 1.9 (9.27%) 100 2.24 0 0 20,500 23,500 17,500
05/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/06/2026 21,000 0.2 (0.96%) 600 12.31 0 0 20,800 23,900 17,700
03/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
28/05/2026 20,800 -1 (-4.59%) 101 2.1 0 0 21,800 25,000 18,600
27/05/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/05/2026 21,700 1 (4.83%) 400 8.71 0 0 20,700 23,800 17,600
25/05/2026 20,500 -1.2 (-5.53%) 693 14.34 0 0 21,700 24,900 18,500
22/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
21/05/2026 21,700 0 (0%) 300 6.51 0 0 21,700 24,900 18,500
20/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/05/2026 21,500 -1.5 (-6.52%) 300 6.5 0 0 23,000 26,400 19,600
18/05/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
15/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
14/05/2026 21,000 0.2 (0.96%) 1,400 29.31 0 0 20,800 23,900 17,700
13/05/2026 20,800 0 (0%) 8 0.17 0 0 20,800 23,900 17,700
12/05/2026 20,800 0 (0%) 15 0.31 0 0 20,800 23,900 17,700
11/05/2026 20,800 0 (0%) 205 4.26 0 0 20,800 23,900 17,700
08/05/2026 20,800 0.1 (0.48%) 100 2.08 0 0 20,700 23,800 17,600
07/05/2026 20,700 2.7 (15%) 1,226 25.38 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0.1 (0.48%) 1,000 21 0 0 20,900 24,000 17,800
23/04/2026 20,900 0 (0%) 201 4.2 0 0 20,900 24,000 17,800
22/04/2026 20,900 -0.1 (-0.48%) 2,700 56.46 0 0 21,000 24,100 17,900
21/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/04/2026 21,000 0 (0%) 10 0.23 0 0 21,000 24,100 17,900
16/04/2026 21,000 0.1 (0.48%) 700 14.7 0 0 20,900 24,000 17,800
15/04/2026 20,900 0 (0%) 900 18.81 0 0 20,900 24,000 17,800
14/04/2026 20,900 0 (0%) 3,515 73.49 0 0 20,900 24,000 17,800
13/04/2026 20,900 -0.2 (-0.95%) 600 12.54 0 0 21,100 24,200 18,000
10/04/2026 21,100 0 (0%) 2,500 52.75 0 0 21,100 24,200 18,000
09/04/2026 21,100 0 (0%) 1,038 21.86 0 0 21,100 24,200 18,000
08/04/2026 21,000 -0.4 (-1.87%) 1,337 28.3 0 0 21,400 24,600 18,200
07/04/2026 21,400 -0.4 (-1.83%) 12,201 261.1 0 0 21,800 25,000 18,600
06/04/2026 21,800 0 (0%) 13 0.25 0 0 21,800 25,000 18,600
03/04/2026 21,600 -1.1 (-4.85%) 2,991 65.22 0 0 22,700 26,100 19,300
02/04/2026 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
01/04/2026 23,000 -1 (-4.17%) 1,585 36.02 0 0 24,000 27,600 20,400
31/03/2026 24,000 0 (0%) 401 9.62 0 0 24,000 27,600 20,400
30/03/2026 23,000 0.1 (0.44%) 203 4.87 0 0 22,900 26,300 19,500
27/03/2026 22,800 -0.2 (-0.87%) 402 9.21 0 0 23,000 26,400 19,600
26/03/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
25/03/2026 22,500 -0.5 (-2.17%) 400 9.09 0 0 23,000 26,400 19,600
24/03/2026 23,000 1 (4.55%) 400 9.2 0 0 22,000 25,300 18,700
23/03/2026 22,000 -3.1 (-12.35%) 2,115 46.58 0 0 25,100 28,800 21,400
20/03/2026 25,000 -0.3 (-1.19%) 204 5.12 0 0 25,300 29,000 21,600
19/03/2026 25,300 0 (0%) 17,301 437.69 0 0 25,300 29,000 21,600
18/03/2026 26,000 0.3 (1.17%) 603 15.26 0 0 25,700 29,500 21,900
17/03/2026 25,000 -1.3 (-4.94%) 306 7.88 0 0 26,300 30,200 22,400
16/03/2026 26,200 0.1 (0.38%) 2,200 57.77 0 0 26,100 30,000 22,200
13/03/2026 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400

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