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
21/09/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
18/09/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 32,600 26,800
17/09/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
16/09/2026 29,700 -3.3 (-10%) 101 3. 0 0 33,000 36,300 29,700
15/09/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
14/09/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
11/09/2026 33,000 3 (10%) 11,701 383.77 0 0 30,000 33,000 27,000
10/09/2026 30,000 2 (7.14%) 100 3 0 0 28,000 30,800 25,200
09/09/2026 28,000 -3 (-9.68%) 54,970 1,535.59 0 0 31,000 34,100 27,900
08/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
07/09/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 34,600 28,400
04/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
03/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
27/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
26/08/2026 31,500 0.5 (1.61%) 200 6.3 0 0 31,000 34,100 27,900
25/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
24/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
20/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/08/2026 31,000 1.5 (5.08%) 1,400 43.01 0 0 29,500 32,400 26,600
17/08/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
14/08/2026 29,500 -2.2 (-6.94%) 100 2.95 0 0 31,700 34,800 28,600
13/08/2026 31,700 -3.3 (-9.43%) 100 3.17 0 0 35,000 38,500 31,500
12/08/2026 35,000 1.2 (3.55%) 600 20 0 0 33,800 37,100 30,500
11/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
10/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
07/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
06/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
05/08/2026 33,800 -3.6 (-9.63%) 100 3.38 0 0 37,400 41,100 33,700
04/08/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
03/08/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
31/07/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
30/07/2026 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
29/07/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
28/07/2026 37,400 3.4 (10%) 100 3.74 50,000 1,550 34,000 37,400 30,600
27/07/2026 34,000 -2.5 (-6.85%) 100 3.4 0 0 36,500 40,100 32,900
24/07/2026 36,500 0 (0%) 10,500 383.25 0 0 36,500 40,100 32,900
23/07/2026 36,500 0.5 (1.39%) 4,501 163.41 0 0 36,000 39,600 32,400
22/07/2026 36,000 3 (9.09%) 100 3.6 50,000 1,500 33,000 36,300 29,700
21/07/2026 33,000 0.8 (2.48%) 600 21 0 0 32,200 35,400 29,000
20/07/2026 32,200 0 (0%) 2 0.06 0 0 32,200 35,400 29,000
17/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
16/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
15/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
14/07/2026 32,200 -1.2 (-3.59%) 1,100 39.62 0 0 33,400 36,700 30,100
13/07/2026 33,400 -3.5 (-9.49%) 100 3.34 0 0 36,900 40,500 33,300
10/07/2026 36,900 0 (0%) 1 0.04 0 0 36,900 40,500 33,300
09/07/2026 36,900 -4 (-9.78%) 100 3.69 0 0 40,900 44,900 36,900
08/07/2026 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
07/07/2026 40,900 1.9 (4.87%) 600 23.59 0 0 39,000 42,900 35,100
06/07/2026 39,000 -1 (-2.5%) 500 19.5 0 0 40,000 44,000 36,000
03/07/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
02/07/2026 40,000 1.3 (3.36%) 100 4 0 0 38,700 42,500 34,900
01/07/2026 38,700 0 (0%) 0 0 0 0 38,700 42,500 34,900
30/06/2026 38,700 0 (0%) 0 0 0 0 38,700 42,500 34,900
29/06/2026 38,700 0 (0%) 4,000 154.7 0 0 38,700 42,500 34,900
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
25/06/2026 39,000 -0.7 (-1.76%) 1,200 47.18 0 0 39,700 43,600 35,800
24/06/2026 39,700 0 (0%) 0 0 0 0 39,700 43,600 35,800
23/06/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
22/06/2026 39,700 0.7 (1.79%) 100 3.97 0 0 39,000 42,900 35,100
19/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
18/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
17/06/2026 39,000 0 (0%) 1,500 58.5 0 0 39,000 42,900 35,100
16/06/2026 39,000 -2.8 (-6.7%) 500 19.5 0 0 41,800 45,900 37,700
15/06/2026 41,800 0 (0%) 0 0 0 0 41,800 45,900 37,700
12/06/2026 41,800 0 (0%) 0 0 0 0 41,800 45,900 37,700
11/06/2026 41,800 3.3 (8.57%) 1,120 43.48 0 0 38,500 42,300 34,700
10/06/2026 38,500 -4 (-9.41%) 2,000 77 0 0 42,500 46,700 38,300
09/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
08/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
04/06/2026 42,500 2.5 (6.25%) 100 4.25 0 0 40,000 44,000 36,000
03/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
02/06/2026 40,000 3.4 (9.29%) 100 4 0 0 36,600 40,200 33,000
01/06/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
29/05/2026 36,600 0 (0%) 1 0.04 20,000 660 36,600 40,200 33,000
28/05/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
27/05/2026 36,600 -1.6 (-4.19%) 100 3.66 0 0 38,200 42,000 34,400
26/05/2026 38,200 -0.3 (-0.78%) 3,700 149.69 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.7 (1.85%) 5,100 193.85 0 0 37,800 41,500 34,100
22/05/2026 37,800 -3.8 (-9.13%) 200 7.56 20,000 750 41,600 45,700 37,500
21/05/2026 41,600 -3.3 (-7.35%) 24,800 1,031.68 0 0 44,900 49,300 40,500
20/05/2026 44,900 0 (0%) 5 0.22 0 0 44,900 49,300 40,500
19/05/2026 44,900 3.3 (7.93%) 200 8.28 0 0 41,600 45,700 37,500
18/05/2026 41,600 3.7 (9.76%) 1,300 51.86 0 0 37,900 41,600 34,200
15/05/2026 37,900 3.4 (9.86%) 300 10.74 0 0 34,500 37,900 31,100
14/05/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/05/2026 34,500 3.1 (9.87%) 195 6.68 30,000 930 31,400 34,500 28,300
12/05/2026 31,400 -2.4 (-7.1%) 120 3.77 0 0 33,800 37,100 30,500
11/05/2026 33,800 -3 (-8.15%) 100 3.38 0 0 36,800 40,400 33,200
08/05/2026 37,200 -2.4 (-6.06%) 5,200 217.62 0 0 39,600 43,500 35,700
07/05/2026 39,600 -4.4 (-10%) 38,800 1,706.26 0 0 44,000 48,400 39,600
06/05/2026 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
05/05/2026 44,000 0 (0%) 45,120 1,976.64 0 0 44,000 48,400 39,600
04/05/2026 44,000 3.9 (9.73%) 100 4.4 0 0 40,100 44,100 36,100
29/04/2026 40,100 3.6 (9.86%) 7,900 311.87 0 0 36,500 40,100 32,900
28/04/2026 36,500 3.3 (9.94%) 27,600 1,005.5 0 0 33,200 36,500 29,900
24/04/2026 33,200 3 (9.93%) 500 16.6 0 0 30,200 33,200 27,200
23/04/2026 30,200 0 (0%) 0 0 21,300 596.4 30,200 33,200 27,200
22/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
21/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
20/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
17/04/2026 30,200 -3.1 (-9.31%) 800 28 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
10/04/2026 33,300 0 (0%) 0 0 20,000 600 33,300 36,600 30,000
09/04/2026 33,300 0 (0%) 1 0.04 0 0 33,300 36,600 30,000
08/04/2026 33,300 0 (0%) 0 0 22,500 675 33,300 36,600 30,000
07/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
03/04/2026 33,300 -3.4 (-9.26%) 135 4.49 0 0 36,700 40,300 33,100
02/04/2026 36,700 -3.6 (-8.93%) 2,670 98.09 0 0 40,300 44,300 36,300
01/04/2026 40,300 -4.4 (-9.84%) 214 8.62 0 0 44,700 49,100 40,300
31/03/2026 44,700 0 (0%) 0 0 0 0 44,700 49,100 40,300
30/03/2026 44,700 0 (0%) 1 0.04 0 0 44,700 49,100 40,300
27/03/2026 44,700 -4.9 (-9.88%) 7,023 313.93 0 0 49,600 54,500 44,700
26/03/2026 49,600 4.5 (9.98%) 10,200 460.04 0 0 45,100 49,600 40,600
25/03/2026 45,100 4.1 (10%) 735 31.33 24,600 907.74 41,000 45,100 36,900
24/03/2026 41,000 3.7 (9.92%) 111 4.55 0 0 37,300 41,000 33,600
23/03/2026 37,300 0 (0%) 111 4.14 0 0 37,300 41,000 33,600

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