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 2,600 0 (0%) 12,100 30.39 0 0 2,600 2,800 2,400
17/09/2026 2,600 0.1 (4%) 47,800 118.4 0 0 2,500 2,700 2,300
16/09/2026 2,500 -0.1 (-3.85%) 20,700 51.75 0 0 2,600 2,800 2,400
15/09/2026 2,600 0.1 (4%) 70,726 176.82 0 0 2,500 2,700 2,300
14/09/2026 2,500 -0.1 (-3.85%) 198,118 495.25 0 0 2,600 2,800 2,400
11/09/2026 2,600 0.1 (4%) 68,910 172.44 0 0 2,500 2,700 2,300
10/09/2026 2,500 0 (0%) 29,124 72.8 0 0 2,500 2,700 2,300
09/09/2026 2,500 -0.1 (-3.85%) 25,402 63.53 0 0 2,600 2,800 2,400
08/09/2026 2,600 0.1 (4%) 23,075 57.8 0 0 2,500 2,700 2,300
07/09/2026 2,500 0 (0%) 26,043 65.14 0 0 2,500 2,700 2,300
04/09/2026 2,500 0 (0%) 111,801 280.71 0 0 2,500 2,700 2,300
03/09/2026 2,500 0 (0%) 111,900 279.79 0 0 2,500 2,700 2,300
28/08/2026 2,500 -0.1 (-3.85%) 30,743 78.3 0 0 2,600 2,800 2,400
27/08/2026 2,600 0.1 (4%) 12,700 32.02 0 0 2,500 2,700 2,300
26/08/2026 2,500 0 (0%) 12,800 32.01 0 0 2,500 2,700 2,300
25/08/2026 2,500 -0.1 (-3.85%) 13,500 34.06 0 0 2,600 2,800 2,400
24/08/2026 2,600 0 (0%) 23,408 58.8 0 0 2,600 2,800 2,400
21/08/2026 2,600 0.1 (4%) 29,000 75.37 0 0 2,500 2,700 2,300
20/08/2026 2,500 0 (0%) 9,200 23.1 0 0 2,500 2,700 2,300
19/08/2026 2,500 0 (0%) 117,401 293.52 0 0 2,500 2,700 2,300
18/08/2026 2,500 -0.1 (-3.85%) 21,002 52.53 0 0 2,600 2,800 2,400
17/08/2026 2,600 0 (0%) 29,203 73.66 0 0 2,600 2,800 2,400
14/08/2026 2,600 0 (0%) 53,000 134.08 0 0 2,600 2,800 2,400
13/08/2026 2,600 0 (0%) 86,200 224.18 0 0 2,600 2,800 2,400
12/08/2026 2,600 -0.1 (-3.7%) 64,605 168.88 0 0 2,700 2,900 2,500
11/08/2026 2,700 0.1 (3.85%) 44,600 115.68 0 0 2,600 2,800 2,400
10/08/2026 2,600 0 (0%) 60,301 156.79 0 0 2,600 2,800 2,400
07/08/2026 2,600 0 (0%) 99,098 257.63 0 0 2,600 2,800 2,400
06/08/2026 2,600 0 (0%) 14,900 38.73 0 0 2,600 2,800 2,400
05/08/2026 2,600 0 (0%) 106,602 276.08 0 0 2,600 2,800 2,400
04/08/2026 2,600 0 (0%) 37,600 97.67 0 0 2,600 2,800 2,400
03/08/2026 2,600 0 (0%) 346,000 877.54 0 0 2,600 2,800 2,400
31/07/2026 2,600 -0.1 (-3.7%) 89,501 232.87 0 0 2,700 2,900 2,500
30/07/2026 2,700 0.1 (3.85%) 61,911 161.01 0 0 2,600 2,800 2,400
29/07/2026 2,600 -0.1 (-3.7%) 123,903 322.18 0 0 2,700 2,900 2,500
28/07/2026 2,700 0.1 (3.85%) 50,084 130.82 0 0 2,600 2,800 2,400
27/07/2026 2,600 -0.1 (-3.7%) 146,348 395.06 0 0 2,700 2,900 2,500
24/07/2026 2,700 0.1 (3.85%) 460,203 1,215.01 0 0 2,600 2,800 2,400
23/07/2026 2,600 0.1 (4%) 39,000 98.58 0 0 2,500 2,700 2,300
22/07/2026 2,500 -0.1 (-3.85%) 179,473 451.9 0 0 2,600 2,800 2,400
21/07/2026 2,600 0.1 (4%) 158,554 396.16 0 0 2,500 2,700 2,300
20/07/2026 2,500 -0.1 (-3.85%) 368,272 919.55 0 0 2,600 2,800 2,400
17/07/2026 2,600 -0.1 (-3.7%) 194,469 498.5 0 0 2,700 2,900 2,500
16/07/2026 2,700 0 (0%) 378,776 989.34 0 0 2,700 2,900 2,500
15/07/2026 2,700 -0.1 (-3.57%) 933,241 2,726.38 0 0 2,800 3,000 2,600
14/07/2026 2,800 0.2 (7.69%) 525,508 1,446.56 0 0 2,600 2,800 2,400
13/07/2026 2,600 -0.1 (-3.7%) 186,620 485.26 1 0. 2,700 2,900 2,500
10/07/2026 2,700 0.1 (3.85%) 59,900 156.94 0 0 2,600 2,800 2,400
09/07/2026 2,600 0 (0%) 139,701 364.04 0 0 2,600 2,800 2,400
08/07/2026 2,600 0 (0%) 60,622 157.61 0 0 2,600 2,800 2,400
07/07/2026 2,600 0 (0%) 89,500 232.71 0 0 2,600 2,800 2,400
06/07/2026 2,600 0 (0%) 102,209 265.83 0 0 2,600 2,800 2,400
03/07/2026 2,600 0 (0%) 66,200 172.13 0 0 2,600 2,800 2,400
02/07/2026 2,600 0 (0%) 59,000 153.41 0 0 2,600 2,800 2,400
01/07/2026 2,600 0 (0%) 48,305 125.59 0 0 2,600 2,800 2,400
30/06/2026 2,600 0 (0%) 97,900 256.4 0 0 2,600 2,800 2,400
29/06/2026 2,600 0.1 (4%) 24,314 60.98 0 0 2,500 2,700 2,300
26/06/2026 2,500 -0.1 (-3.85%) 15,300 38.87 0 0 2,600 2,800 2,400
25/06/2026 2,600 0 (0%) 23,500 60.05 0 0 2,600 2,800 2,400
24/06/2026 2,600 0 (0%) 164,500 423.27 0 0 2,600 2,800 2,400
23/06/2026 2,600 0 (0%) 7,701 19.75 0 0 2,600 2,800 2,400
22/06/2026 2,600 0 (0%) 26,701 68.41 0 0 2,600 2,800 2,400
19/06/2026 2,600 -0.1 (-3.7%) 53,501 142.45 0 0 2,700 2,900 2,500
18/06/2026 2,700 0.1 (3.85%) 47,718 124.14 0 0 2,600 2,800 2,400
17/06/2026 2,600 -0.1 (-3.7%) 15,101 39.38 0 0 2,700 2,900 2,500
16/06/2026 2,700 0.1 (3.85%) 29,900 77.89 0 0 2,600 2,800 2,400
15/06/2026 2,600 0 (0%) 14,426 37.63 3 0.01 2,600 2,800 2,400
12/06/2026 2,600 0 (0%) 65,003 169.03 0 0 2,600 2,800 2,400
11/06/2026 2,600 0 (0%) 13,632 35.69 0 0 2,600 2,800 2,400
10/06/2026 2,600 0 (0%) 36,500 94.9 0 0 2,600 2,800 2,400
09/06/2026 2,600 0 (0%) 63,300 164.51 0 0 2,600 2,800 2,400
08/06/2026 2,600 0 (0%) 27,008 69.5 0 0 2,600 2,800 2,400
05/06/2026 2,600 0 (0%) 29,204 74.82 0 0 2,600 2,800 2,400
04/06/2026 2,600 0 (0%) 57,717 150.2 0 0 2,600 2,800 2,400
03/06/2026 2,600 -0.1 (-3.7%) 31,605 82.27 0 0 2,700 2,900 2,500
02/06/2026 2,700 0.1 (3.85%) 67,801 176.86 0 0 2,600 2,800 2,400
01/06/2026 2,600 -0.1 (-3.7%) 183,500 468.2 0 0 2,700 2,900 2,500
29/05/2026 2,700 0 (0%) 46,200 120.97 0 0 2,700 2,900 2,500
28/05/2026 2,700 0.1 (3.85%) 27,301 71.17 0 0 2,600 2,800 2,400
27/05/2026 2,600 0 (0%) 23,370 62.46 0 0 2,600 2,800 2,400
26/05/2026 2,600 -0.1 (-3.7%) 23,600 61.37 0 0 2,700 2,900 2,500
25/05/2026 2,700 0.1 (3.85%) 19,700 53.14 0 0 2,600 2,800 2,400
22/05/2026 2,600 0 (0%) 50,100 130.07 0 0 2,600 2,800 2,400
21/05/2026 2,600 0 (0%) 118,200 307.28 0 0 2,600 2,800 2,400
20/05/2026 2,600 0 (0%) 72,830 189.77 0 0 2,600 2,800 2,400
19/05/2026 2,600 0 (0%) 35,000 91.01 0 0 2,600 2,800 2,400
18/05/2026 2,600 0 (0%) 257,140 668.58 0 0 2,600 2,800 2,400
15/05/2026 2,600 -0.1 (-3.7%) 10,700 27.84 0 0 2,700 2,900 2,500
14/05/2026 2,700 0.1 (3.85%) 11,957 32.05 0 0 2,600 2,800 2,400
13/05/2026 2,600 0 (0%) 23,601 61.72 0 0 2,600 2,800 2,400
12/05/2026 2,600 -0.1 (-3.7%) 10,300 26.91 0 0 2,700 2,900 2,500
11/05/2026 2,700 0 (0%) 14,743 39.3 0 0 2,700 2,900 2,500
08/05/2026 2,700 -0.1 (-3.57%) 143,200 375.66 0 0 2,800 3,000 2,600
07/05/2026 2,800 0.1 (3.7%) 40,304 109.25 0 0 2,700 2,900 2,500
06/05/2026 2,700 0 (0%) 110,100 291.3 0 0 2,700 2,900 2,500
05/05/2026 2,700 0 (0%) 73,101 197.37 0 0 2,700 2,900 2,500
04/05/2026 2,700 0 (0%) 67,521 182.92 0 0 2,700 2,900 2,500
29/04/2026 2,700 0 (0%) 102,100 275.67 0 0 2,700 2,900 2,500
28/04/2026 2,700 -0.1 (-3.57%) 58,400 157.71 0 0 2,800 3,000 2,600
24/04/2026 2,800 0 (0%) 66,901 181.78 0 0 2,800 3,000 2,600
23/04/2026 2,800 0 (0%) 186,003 511.69 0 0 2,800 3,000 2,600
22/04/2026 2,800 0 (0%) 44,700 123.92 0 0 2,800 3,000 2,600
21/04/2026 2,800 0 (0%) 94,234 263.86 0 0 2,800 3,000 2,600
20/04/2026 2,800 0 (0%) 4,539 12.37 0 0 2,800 3,000 2,600
17/04/2026 2,800 -0.1 (-3.45%) 197,104 551.86 0 0 2,900 3,100 2,700
16/04/2026 2,900 0 (0%) 21,320 59.9 0 0 2,900 3,100 2,700
15/04/2026 2,900 0 (0%) 52,906 148.44 0 0 2,900 3,100 2,700
14/04/2026 2,900 0.1 (3.57%) 41,993 117.83 0 0 2,800 3,000 2,600
13/04/2026 2,800 0 (0%) 126,250 353.81 0 0 2,800 3,000 2,600
10/04/2026 2,800 -0.1 (-3.45%) 47,200 135.38 0 0 2,900 3,100 2,700
09/04/2026 2,900 0 (0%) 51,347 143.88 0 0 2,900 3,100 2,700
08/04/2026 2,900 0.1 (3.57%) 21,523 60.53 0 0 2,800 3,000 2,600
07/04/2026 2,800 -0.1 (-3.45%) 77,241 216.31 0 0 2,900 3,100 2,700
06/04/2026 2,900 0 (0%) 11,406 33.04 0 0 2,900 3,100 2,700
03/04/2026 2,900 0.1 (3.57%) 264,553 760.21 0 0 2,800 3,000 2,600
02/04/2026 2,800 0 (0%) 82,520 229.56 0 0 2,800 3,000 2,600
01/04/2026 2,800 0.1 (3.7%) 63,740 178.4 0 0 2,700 2,900 2,500
31/03/2026 2,700 -0.1 (-3.57%) 9,135 24.68 0 0 2,800 3,000 2,600
30/03/2026 2,800 0 (0%) 31,354 86.44 0 0 2,800 3,000 2,600
27/03/2026 2,800 0 (0%) 31,417 87.8 0 0 2,800 3,000 2,600
26/03/2026 2,800 0 (0%) 26,418 71.69 0 0 2,800 3,000 2,600
25/03/2026 2,800 0 (0%) 36,317 100.57 0 0 2,800 3,000 2,600
24/03/2026 2,800 0.1 (3.7%) 30,614 83.31 0 0 2,700 2,900 2,500
23/03/2026 2,700 0 (0%) 164,603 442.08 0 0 2,700 2,900 2,500
20/03/2026 2,700 -0.1 (-3.57%) 99,202 269.33 0 0 2,800 3,000 2,600
19/03/2026 2,800 0 (0%) 45,100 125.87 0 0 2,800 3,000 2,600

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