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 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
18/09/2026 21,800 0 (0%) 200 4.36 0 0 21,800 25,000 18,600
17/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
16/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
15/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
14/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
09/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
08/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/09/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/09/2026 21,800 0 (0%) 20 0.44 0 0 21,800 25,000 18,600
28/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
27/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
25/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
24/08/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
21/08/2026 21,800 0.1 (0.46%) 1,100 23.98 0 0 21,700 24,900 18,500
20/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/08/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
18/08/2026 21,700 0.1 (0.46%) 500 10.85 0 0 21,600 24,800 18,400
17/08/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
14/08/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
13/08/2026 22,200 0.2 (0.91%) 3,900 86.86 0 0 22,000 25,300 18,700
12/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/08/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/08/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
07/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/08/2026 21,500 0.5 (2.38%) 30,700 660.05 0 0 21,000 24,100 17,900
04/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/08/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/07/2026 21,000 0.2 (0.96%) 1,200 25.2 0 0 20,800 23,900 17,700
29/07/2026 21,000 0 (0%) 2,000 41.55 0 0 21,000 24,100 17,900
28/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/07/2026 21,200 1.5 (7.61%) 1,000 20.96 0 0 19,700 22,600 16,800
15/07/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/07/2026 20,400 -0.5 (-2.39%) 3,101 61.17 0 0 20,900 24,000 17,800
13/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
10/07/2026 20,900 0 (0%) 0 0 1,835,200 44,044.8 20,900 24,000 17,800
09/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
08/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
07/07/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
06/07/2026 20,900 0.4 (1.95%) 100 2.09 0 0 20,500 23,500 17,500
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.6 (-2.84%) 100 2.05 0 0 21,100 24,200 18,000
01/07/2026 21,000 -2 (-8.7%) 1,927 40.72 0 0 23,000 26,400 19,600
30/06/2026 24,900 3.2 (14.75%) 6,000 137.94 0 0 21,700 24,900 18,500
29/06/2026 21,700 2.8 (14.81%) 1,203 26.11 0 0 18,900 21,700 16,100
26/06/2026 18,900 2.4 (14.55%) 100 1.89 0 0 16,500 18,900 14,100
25/06/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
24/06/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
23/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
22/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/06/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
18/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/06/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/06/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
11/06/2026 12,600 -8.4 (-40%) 700 8.82 0 0 21,000 29,400 12,600
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
04/06/2026 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
03/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 0 0 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 (0%) 0 0 0 0 21,000 24,100 17,900
23/04/2026 21,100 -3.3 (-13.52%) 4,501 94.67 0 0 24,400 28,000 20,800
22/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
21/04/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
20/04/2026 24,400 0 (0%) 1 0.02 0 0 24,400 28,000 20,800
17/04/2026 24,400 1.8 (7.96%) 100 2.44 0 0 22,600 25,900 19,300
16/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
15/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
14/04/2026 23,900 2.9 (13.81%) 200 4.51 0 0 21,000 24,100 17,900
13/04/2026 21,000 -3.4 (-13.93%) 101 2.12 0 0 24,400 28,000 20,800
10/04/2026 24,400 2.4 (10.91%) 100 2.44 0 0 22,000 25,300 18,700
09/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 10 0.2 0 0 22,000 25,300 18,700
07/04/2026 22,000 -2.8 (-11.29%) 3,900 85.8 0 0 24,800 28,500 21,100
06/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
02/04/2026 24,800 0 (0%) 1 0.02 0 0 24,800 28,500 21,100
01/04/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
31/03/2026 30,800 3.8 (14.07%) 8,002 198.17 851,500 22,139 27,000 31,000 23,000
30/03/2026 24,200 0.4 (1.68%) 5,110 137.97 0 0 23,800 27,300 20,300
27/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
24/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
23/03/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300

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