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 16,200 0.1 (0.62%) 5,500 89.1 0 0 16,100 18,500 13,700
17/09/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/09/2026 16,200 0 (0%) 600 9.67 0 0 16,200 18,600 13,800
15/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/09/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/09/2026 16,100 -0.2 (-1.23%) 9,000 145.44 0 0 16,300 18,700 13,900
09/09/2026 16,300 0 (0%) 20,000 326.9 0 0 16,300 18,700 13,900
08/09/2026 16,300 -0.1 (-0.61%) 15,003 244.55 0 0 16,400 18,800 14,000
07/09/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
04/09/2026 16,400 0.2 (1.23%) 800 13.1 0 0 16,200 18,600 13,800
03/09/2026 16,100 -0.3 (-1.83%) 20,600 333.07 0 0 16,400 18,800 14,000
28/08/2026 16,400 0.2 (1.23%) 5,200 85.03 0 0 16,200 18,600 13,800
27/08/2026 16,200 0.1 (0.62%) 6,300 102.06 0 0 16,100 18,500 13,700
26/08/2026 16,200 0.2 (1.25%) 10,000 160.8 0 0 16,000 18,400 13,600
25/08/2026 16,000 -0.2 (-1.23%) 3,400 54.42 0 0 16,200 18,600 13,800
24/08/2026 16,200 0 (0%) 6,922 112.14 0 0 16,200 18,600 13,800
21/08/2026 16,300 0.2 (1.24%) 14,700 238.23 0 0 16,100 18,500 13,700
20/08/2026 16,200 0 (0%) 5,530 89.2 0 0 16,200 18,600 13,800
19/08/2026 16,200 0.1 (0.62%) 250 4.05 0 0 16,100 18,500 13,700
18/08/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/08/2026 16,200 -0.1 (-0.61%) 2,100 33.79 0 0 16,300 18,700 13,900
14/08/2026 16,300 0 (0%) 200 3.26 0 0 16,300 18,700 13,900
13/08/2026 16,300 0 (0%) 1,200 19.57 0 0 16,300 18,700 13,900
12/08/2026 16,300 0 (0%) 3,220 52.49 0 0 16,300 18,700 13,900
11/08/2026 16,300 0 (0%) 3,600 58.67 0 0 16,300 18,700 13,900
10/08/2026 16,300 0 (0%) 10,310 167.84 0 0 16,300 18,700 13,900
07/08/2026 16,300 0 (0%) 3,700 60.31 0 0 16,300 18,700 13,900
06/08/2026 16,300 0.1 (0.62%) 6,200 101.08 0 0 16,200 18,600 13,800
05/08/2026 16,200 -0.1 (-0.61%) 1,606 26.02 0 0 16,300 18,700 13,900
04/08/2026 16,100 -0.2 (-1.23%) 17,800 289.56 0 0 16,300 18,700 13,900
03/08/2026 16,300 0 (0%) 3,700 60.3 0 0 16,300 18,700 13,900
31/07/2026 16,300 0.1 (0.62%) 100 1.63 0 0 16,200 18,600 13,800
30/07/2026 16,200 0 (0%) 200 3.24 0 0 16,200 18,600 13,800
29/07/2026 16,200 0.1 (0.62%) 1,010 16.36 0 0 16,100 18,500 13,700
28/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/07/2026 16,000 -0.2 (-1.23%) 5,100 81.99 0 0 16,200 18,600 13,800
24/07/2026 16,200 0.4 (2.53%) 100 1.62 0 0 15,800 18,100 13,500
23/07/2026 16,200 0.4 (2.53%) 11,902 188.39 0 0 15,800 18,100 13,500
22/07/2026 16,000 0 (0%) 1,400 22.1 0 0 16,000 18,400 13,600
21/07/2026 16,000 -0.1 (-0.62%) 18,100 289.73 0 0 16,100 18,500 13,700
20/07/2026 16,000 -0.4 (-2.44%) 15,805 254.24 0 0 16,400 18,800 14,000
17/07/2026 16,400 0 (0%) 1,200 19.68 0 0 16,400 18,800 14,000
16/07/2026 16,400 0 (0%) 100 1.64 0 0 16,400 18,800 14,000
15/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
14/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
13/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
10/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
09/07/2026 16,400 0 (0%) 420 6.9 0 0 16,400 18,800 14,000
08/07/2026 16,400 0.2 (1.23%) 1,000 16.4 0 0 16,200 18,600 13,800
07/07/2026 16,200 0.1 (0.62%) 16,000 259.2 0 0 16,100 18,500 13,700
06/07/2026 16,100 -0.3 (-1.83%) 100 1.61 0 0 16,400 18,800 14,000
03/07/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/07/2026 16,500 0.1 (0.61%) 811 13.32 0 0 16,400 18,800 14,000
01/07/2026 16,400 0.1 (0.61%) 2,800 45.9 0 0 16,300 18,700 13,900
30/06/2026 16,300 0 (0%) 5,000 81.5 0 0 16,300 18,700 13,900
29/06/2026 16,300 0.1 (0.62%) 1,000 16.3 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 300 4.86 0 0 16,200 18,600 13,800
25/06/2026 16,200 -0.2 (-1.22%) 15,800 255.96 0 0 16,400 18,800 14,000
24/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/06/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
22/06/2026 16,300 0.2 (1.24%) 1,510 24.71 0 0 16,100 18,500 13,700
19/06/2026 16,300 0.1 (0.62%) 2,800 45.21 0 0 16,200 18,600 13,800
18/06/2026 16,100 -0.1 (-0.62%) 4,600 74.51 0 0 16,200 18,600 13,800
17/06/2026 16,300 0.1 (0.62%) 1,910 30.95 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 400 6.48 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 600 9.72 0 0 16,200 18,600 13,800
12/06/2026 16,200 0.1 (0.62%) 2,400 38.86 0 0 16,100 18,500 13,700
11/06/2026 16,400 0.3 (1.86%) 3,200 51.54 0 0 16,100 18,500 13,700
10/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/06/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
08/06/2026 16,200 0.3 (1.89%) 700 11.27 0 0 15,900 18,200 13,600
05/06/2026 15,900 0 (0%) 6,300 100.17 0 0 15,900 18,200 13,600
04/06/2026 15,900 0 (0%) 2,900 46.12 0 0 15,900 18,200 13,600
03/06/2026 15,900 -0.1 (-0.63%) 3,800 60.54 0 0 16,000 18,400 13,600
02/06/2026 16,100 0.4 (2.55%) 300 4.8 0 0 15,700 18,000 13,400
01/06/2026 16,200 0 (0%) 23,300 366.23 0 0 16,200 18,600 13,800
29/05/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/05/2026 16,200 -0.1 (-0.61%) 1,321 21.41 0 0 16,300 18,700 13,900
27/05/2026 16,300 -0.1 (-0.61%) 6,000 97.8 0 0 16,400 18,800 14,000
26/05/2026 16,300 0 (0%) 15,300 250.71 0 0 16,300 18,700 13,900
25/05/2026 16,300 0.1 (0.62%) 3,300 53.79 0 0 16,200 18,600 13,800
22/05/2026 16,200 -0.1 (-0.61%) 1,009 16.35 0 0 16,300 18,700 13,900
21/05/2026 16,200 -0.1 (-0.61%) 2,000 32.53 0 0 16,300 18,700 13,900
20/05/2026 16,300 0 (0%) 1,100 17.92 0 0 16,300 18,700 13,900
19/05/2026 16,200 -0.1 (-0.61%) 7,900 128.67 0 0 16,300 18,700 13,900
18/05/2026 16,300 0 (0%) 2,500 40.75 0 0 16,300 18,700 13,900
15/05/2026 16,300 -0.1 (-0.61%) 5,400 88.09 0 0 16,400 18,800 14,000
14/05/2026 16,500 0.2 (1.23%) 4,700 77 0 0 16,300 18,700 13,900
13/05/2026 16,400 -0.1 (-0.61%) 3,706 60.54 0 0 16,500 18,900 14,100
12/05/2026 16,500 0.2 (1.23%) 600 9.91 0 0 16,300 18,700 13,900
11/05/2026 16,200 -0.2 (-1.22%) 402 6.53 0 0 16,400 18,800 14,000
08/05/2026 16,300 -0.2 (-1.21%) 5,500 90.03 0 0 16,500 18,900 14,100
07/05/2026 16,500 0 (0%) 1,110 18.32 0 0 16,500 18,900 14,100
06/05/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
05/05/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/05/2026 16,500 -0.1 (-0.6%) 2,600 42.9 0 0 16,600 19,000 14,200
29/04/2026 16,600 0 (0%) 1,310 21.74 0 0 16,600 19,000 14,200
28/04/2026 16,700 0.2 (1.21%) 4,100 68.16 0 0 16,500 18,900 14,100
24/04/2026 16,600 0.1 (0.61%) 2,500 41.26 0 0 16,500 18,900 14,100
23/04/2026 16,500 -0.1 (-0.6%) 7,100 117.35 0 0 16,600 19,000 14,200
22/04/2026 16,700 0 (0%) 5,000 82.95 0 0 16,700 19,200 14,200
21/04/2026 16,700 -0.1 (-0.6%) 6,100 101.92 0 0 16,800 19,300 14,300
20/04/2026 16,800 0 (0%) 3,625 60.86 0 0 16,800 19,300 14,300
17/04/2026 16,800 0 (0%) 5,630 94.58 0 0 16,800 19,300 14,300
16/04/2026 16,700 0 (0%) 16,511 277. 0 0 16,700 19,200 14,200
15/04/2026 16,700 0 (0%) 2,400 40.08 0 0 16,700 19,200 14,200
14/04/2026 16,700 0.3 (1.83%) 2,012 33.5 0 0 16,400 18,800 14,000
13/04/2026 16,400 0.1 (0.61%) 1,300 21.3 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 4,200 68.32 0 0 16,300 18,700 13,900
09/04/2026 16,500 0 (0%) 13,001 211.56 0 0 16,500 18,900 14,100
08/04/2026 16,400 -0.1 (-0.61%) 4,600 75.78 0 0 16,500 18,900 14,100
07/04/2026 16,500 0.2 (1.23%) 5,700 94.05 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 2,862 46.65 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 1,210 19.72 0 0 16,300 18,700 13,900
02/04/2026 16,300 0.1 (0.62%) 1,600 26.15 0 0 16,200 18,600 13,800
01/04/2026 16,200 0 (0%) 1,200 19.44 0 0 16,200 18,600 13,800
31/03/2026 16,300 -0.2 (-1.21%) 5,900 95.3 0 0 16,500 18,900 14,100
30/03/2026 16,500 0.2 (1.23%) 3,200 52.67 0 0 16,300 18,700 13,900
27/03/2026 16,300 0.1 (0.62%) 3,610 58.8 0 0 16,200 18,600 13,800
26/03/2026 16,200 0.1 (0.62%) 400 6.48 0 0 16,100 18,500 13,700
25/03/2026 16,000 -0.1 (-0.62%) 1,152 18.59 0 0 16,100 18,500 13,700
24/03/2026 15,800 -0.4 (-2.47%) 29,610 476.89 0 0 16,200 18,600 13,800
23/03/2026 16,000 -0.4 (-2.44%) 2,110 34.21 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 5,100 83.56 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000

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