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
24/09/2026 3,700 -0.1 (-2.63%) 1,200 4.54 0 0 3,800 4,300 3,300
23/09/2026 3,800 -0.4 (-9.52%) 2,115 8.03 0 0 4,200 4,800 3,600
22/09/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
21/09/2026 3,900 0.1 (2.63%) 200 0.78 0 0 3,800 4,300 3,300
18/09/2026 3,900 0 (0%) 9,110 34.64 0 0 3,900 4,400 3,400
17/09/2026 3,900 0.1 (2.63%) 10,300 39.92 0 0 3,800 4,300 3,300
16/09/2026 3,800 0 (0%) 900 3.42 0 0 3,800 4,300 3,300
15/09/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,300 3,300
14/09/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
11/09/2026 3,800 0 (0%) 700 2.65 0 0 3,800 4,300 3,300
10/09/2026 3,900 0.1 (2.63%) 801 3.05 0 0 3,800 4,300 3,300
09/09/2026 3,800 0 (0%) 134,300 510.34 0 0 3,800 4,300 3,300
08/09/2026 3,800 0 (0%) 6,900 26.12 0 0 3,800 4,300 3,300
07/09/2026 3,800 0 (0%) 1,688 6.42 0 0 3,800 4,300 3,300
04/09/2026 3,900 0.1 (2.63%) 1,008 3.79 0 0 3,800 4,300 3,300
03/09/2026 3,800 -0.1 (-2.56%) 1,103 4.2 0 0 3,900 4,400 3,400
28/08/2026 3,900 0 (0%) 15,000 58.5 0 0 3,900 4,400 3,400
27/08/2026 3,800 -0.1 (-2.56%) 13,412 51.85 0 0 3,900 4,400 3,400
26/08/2026 4,000 0.3 (8.11%) 23,366 90.68 0 0 3,700 4,200 3,200
25/08/2026 3,900 0 (0%) 34,503 127.91 0 0 3,900 4,400 3,400
24/08/2026 3,900 -0.2 (-4.88%) 12,000 46.8 0 0 4,100 4,700 3,500
21/08/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
20/08/2026 3,900 0 (0%) 2,110 8.25 0 0 3,900 4,400 3,400
19/08/2026 3,900 -0.2 (-4.88%) 5,000 19.5 0 0 4,100 4,700 3,500
18/08/2026 4,100 0.2 (5.13%) 101 0.41 0 0 3,900 4,400 3,400
17/08/2026 3,900 0 (0%) 10,000 39 0 0 3,900 4,400 3,400
14/08/2026 4,100 0.1 (2.5%) 2,800 10.95 0 0 4,000 4,600 3,400
13/08/2026 4,000 0 (0%) 400 1.61 0 0 4,000 4,600 3,400
12/08/2026 4,000 0 (0%) 600 2.4 0 0 4,000 4,600 3,400
11/08/2026 4,000 0 (0%) 119 0.47 0 0 4,000 4,600 3,400
10/08/2026 4,000 0.1 (2.56%) 400 1.61 0 0 3,900 4,400 3,400
07/08/2026 3,900 -0.2 (-4.88%) 6,695 26.09 0 0 4,100 4,700 3,500
06/08/2026 4,100 0.2 (5.13%) 115 0.47 0 0 3,900 4,400 3,400
05/08/2026 4,000 0 (0%) 1,900 7.4 0 0 4,000 4,600 3,400
04/08/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
03/08/2026 4,000 0 (0%) 1,300 5.22 0 0 4,000 4,600 3,400
31/07/2026 4,000 -0.1 (-2.44%) 12,000 47.5 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/07/2026 4,000 0 (0%) 4,900 19.94 0 0 4,000 4,600 3,400
28/07/2026 4,100 0.4 (10.81%) 19,502 77.26 0 0 3,700 4,200 3,200
27/07/2026 3,800 -0.2 (-5%) 9,413 34.94 0 0 4,000 4,600 3,400
24/07/2026 4,100 -0.1 (-2.38%) 4,300 17.3 0 0 4,200 4,800 3,600
23/07/2026 4,200 0.1 (2.44%) 300 1.25 0 0 4,100 4,700 3,500
22/07/2026 4,000 -0.1 (-2.44%) 716 2.9 0 0 4,100 4,700 3,500
21/07/2026 4,100 0.1 (2.5%) 800 3.28 0 0 4,000 4,600 3,400
20/07/2026 4,100 0 (0%) 4,700 18.94 0 0 4,100 4,700 3,500
17/07/2026 4,100 0 (0%) 1,200 4.94 0 0 4,100 4,700 3,500
16/07/2026 4,200 0 (0%) 4,100 16.83 0 0 4,200 4,800 3,600
15/07/2026 4,200 0.2 (5%) 312 1.32 0 0 4,000 4,600 3,400
14/07/2026 4,200 0 (0%) 31,200 125.24 0 0 4,200 4,800 3,600
13/07/2026 4,200 -0.1 (-2.33%) 14,414 60.56 0 0 4,300 4,900 3,700
10/07/2026 4,300 0.1 (2.38%) 901 3.87 0 0 4,200 4,800 3,600
09/07/2026 4,300 0 (0%) 4,510 19.03 0 0 4,300 4,900 3,700
08/07/2026 4,200 0 (0%) 2,101 8.98 0 0 4,200 4,800 3,600
07/07/2026 4,300 0 (0%) 5,601 23.59 0 0 4,300 4,900 3,700
06/07/2026 4,200 0 (0%) 23,900 102.72 0 0 4,200 4,800 3,600
03/07/2026 4,300 0.1 (2.38%) 27,200 114.64 0 0 4,200 4,800 3,600
02/07/2026 4,200 -0.1 (-2.33%) 2,100 8.82 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 1,800 7.74 0 0 4,300 4,900 3,700
30/06/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
29/06/2026 4,200 -0.1 (-2.33%) 1,600 6.73 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 6,800 29.24 0 0 4,300 4,900 3,700
25/06/2026 4,400 0.2 (4.76%) 6,000 25.81 0 0 4,200 4,800 3,600
24/06/2026 4,300 0 (0%) 34,215 144.32 0 0 4,300 4,900 3,700
23/06/2026 4,400 0.1 (2.33%) 3,920 16.87 0 0 4,300 4,900 3,700
22/06/2026 4,300 -0.1 (-2.27%) 600 2.58 0 0 4,400 5,000 3,800
19/06/2026 4,300 0 (0%) 6,611 28.82 0 0 4,300 4,900 3,700
18/06/2026 4,300 0 (0%) 8,500 36.55 0 0 4,300 4,900 3,700
17/06/2026 4,300 0 (0%) 9,309 40.03 0 0 4,300 4,900 3,700
16/06/2026 4,300 -0.1 (-2.27%) 2,812 12.11 0 0 4,400 5,000 3,800
15/06/2026 4,500 0 (0%) 11,102 48.82 0 0 4,500 5,100 3,900
12/06/2026 4,400 -0.1 (-2.22%) 200 0.89 0 0 4,500 5,100 3,900
11/06/2026 4,600 0.2 (4.55%) 45,064 204.71 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 5,401 23.76 0 0 4,400 5,000 3,800
09/06/2026 4,300 0 (0%) 36,325 160.58 0 0 4,300 4,900 3,700
08/06/2026 4,400 0.1 (2.33%) 16,200 69.96 0 0 4,300 4,900 3,700
05/06/2026 4,300 -0.1 (-2.27%) 38,302 165.19 0 0 4,400 5,000 3,800
04/06/2026 4,400 0 (0%) 34,319 151. 0 0 4,400 5,000 3,800
03/06/2026 4,400 0 (0%) 18,000 79.2 0 0 4,400 5,000 3,800
02/06/2026 4,400 0 (0%) 3,101 13.64 0 0 4,400 5,000 3,800
01/06/2026 4,400 0 (0%) 5,051 22.22 0 0 4,400 5,000 3,800
29/05/2026 4,400 0 (0%) 114,600 507.41 0 0 4,400 5,000 3,800
28/05/2026 4,500 0.1 (2.27%) 44,812 199.18 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 21,100 92.85 0 0 4,400 5,000 3,800
26/05/2026 4,400 0.1 (2.33%) 36,300 159.25 0 0 4,300 4,900 3,700
25/05/2026 4,300 -0.1 (-2.27%) 3,000 12.95 0 0 4,400 5,000 3,800
22/05/2026 4,400 -0.1 (-2.22%) 10,201 44.88 0 0 4,500 5,100 3,900
21/05/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 25,700 111.94 0 0 4,400 5,000 3,800
19/05/2026 4,500 0 (0%) 22,220 98.49 0 0 4,500 5,100 3,900
18/05/2026 4,500 0.1 (2.27%) 46,422 207.9 0 0 4,400 5,000 3,800
15/05/2026 4,500 0.1 (2.27%) 48,101 211.8 0 0 4,400 5,000 3,800
14/05/2026 4,400 0 (0%) 7,649 33.64 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.1 (2.33%) 19,413 84.45 0 0 4,300 4,900 3,700
12/05/2026 4,400 0 (0%) 8,900 38.63 0 0 4,400 5,000 3,800
11/05/2026 4,400 0 (0%) 16,002 70.37 0 0 4,400 5,000 3,800
08/05/2026 4,300 -0.1 (-2.27%) 45,100 198.04 0 0 4,400 5,000 3,800
07/05/2026 4,400 0 (0%) 19,402 85.85 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 14,901 65.97 0 0 4,500 5,100 3,900
05/05/2026 4,500 -0.1 (-2.17%) 1,710 7.7 0 0 4,600 5,200 4,000
04/05/2026 4,500 0.1 (2.27%) 32,223 147.06 0 0 4,400 5,000 3,800
29/04/2026 4,400 0 (0%) 36,338 160.45 0 0 4,400 5,000 3,800
28/04/2026 4,400 -0.1 (-2.22%) 18,000 79.34 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 32,200 143.64 0 0 4,500 5,100 3,900
23/04/2026 4,500 -0.1 (-2.17%) 16,507 74.29 0 0 4,600 5,200 4,000
22/04/2026 4,500 -0.3 (-6.25%) 108,400 495.94 0 0 4,800 5,500 4,100
21/04/2026 4,700 -0.1 (-2.08%) 6,308 30.42 0 0 4,800 5,500 4,100
20/04/2026 4,800 0.1 (2.13%) 1,103 5.31 0 0 4,700 5,400 4,000
17/04/2026 4,700 0 (0%) 204,670 960.26 0 0 4,700 5,400 4,000
16/04/2026 4,700 0.1 (2.17%) 83,111 391.9 0 0 4,600 5,200 4,000
15/04/2026 4,600 0.1 (2.22%) 86,310 395.03 0 0 4,500 5,100 3,900
14/04/2026 4,500 0 (0%) 14,701 66.75 0 0 4,500 5,100 3,900
13/04/2026 4,600 0.1 (2.22%) 22,600 101.99 0 0 4,500 5,100 3,900
10/04/2026 4,500 0 (0%) 53,601 243.65 0 0 4,500 5,100 3,900
09/04/2026 4,400 -0.1 (-2.22%) 87,110 388.45 0 0 4,500 5,100 3,900
08/04/2026 4,500 0 (0%) 8,310 37.62 0 0 4,500 5,100 3,900
07/04/2026 4,500 -0.2 (-4.26%) 88,000 399.77 0 0 4,700 5,400 4,000
06/04/2026 4,700 0.2 (4.44%) 45,550 213.26 0 0 4,500 5,100 3,900
03/04/2026 4,600 -0.3 (-6.12%) 129,405 581.17 0 0 4,900 5,600 4,200
02/04/2026 4,800 0 (0%) 71,516 348.09 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.5 (11.63%) 314,173 1,519.21 0 0 4,300 4,900 3,700
31/03/2026 4,600 -0.2 (-4.17%) 261,109 1,125.64 0 0 4,800 5,500 4,100
30/03/2026 4,600 -0.1 (-2.13%) 43,708 209.1 0 0 4,700 5,400 4,000
27/03/2026 4,600 -0.3 (-6.12%) 36,300 171.46 0 0 4,900 5,600 4,200
26/03/2026 4,600 -0.2 (-4.17%) 38,216 186.2 0 0 4,800 5,500 4,100
25/03/2026 4,800 0.5 (11.63%) 143,500 685.83 0 0 4,300 4,900 3,700
24/03/2026 4,400 0.1 (2.33%) 81,300 351.71 0 0 4,300 4,900 3,700

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