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%) 0 0 0 0 2,600 2,900 2,300
17/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/09/2026 2,600 0.2 (8.33%) 200 0.52 0 0 2,400 2,700 2,100
11/09/2026 2,400 0 (0%) 20 0.05 0 0 2,400 2,700 2,100
10/09/2026 2,400 0 (0%) 30 0.08 0 0 2,400 2,700 2,100
09/09/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
08/09/2026 2,400 -0.2 (-7.69%) 100 0.24 0 0 2,600 2,900 2,300
07/09/2026 2,600 0.3 (13.04%) 300 0.78 0 0 2,300 2,600 2,000
04/09/2026 2,300 -0.4 (-14.81%) 200 0.46 0 0 2,700 3,100 2,300
03/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/08/2026 2,700 0 (0%) 300 0.81 0 0 2,700 3,100 2,300
27/08/2026 2,700 0 (0%) 2 0.01 0 0 2,700 3,100 2,300
26/08/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
25/08/2026 2,700 0.2 (8%) 602 1.63 0 0 2,500 2,800 2,200
24/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/08/2026 2,500 -0.3 (-10.71%) 200 0.5 0 0 2,800 3,200 2,400
20/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/08/2026 2,800 0 (0%) 105 0.29 0 0 2,800 3,200 2,400
18/08/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
17/08/2026 2,500 -0.2 (-7.41%) 230 0.58 0 0 2,700 3,100 2,300
14/08/2026 2,700 -0.3 (-10%) 200 0.54 0 0 3,000 3,400 2,600
13/08/2026 3,000 0 (0%) 205 0.61 0 0 3,000 3,400 2,600
12/08/2026 3,000 -0.5 (-14.29%) 100 0.3 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
10/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2026 3,500 0.4 (12.9%) 1,515 5.3 0 0 3,100 3,500 2,700
04/08/2026 3,100 0.4 (14.81%) 900 2.79 0 0 2,700 3,100 2,300
03/08/2026 2,700 0.3 (12.5%) 450 1.2 0 0 2,400 2,700 2,100
31/07/2026 2,400 0.3 (14.29%) 900 2.16 0 0 2,100 2,400 1,800
30/07/2026 2,100 0.2 (10.53%) 100 0.21 0 0 1,900 2,100 1,700
29/07/2026 1,700 -0.2 (-10.53%) 265 0.51 0 0 1,900 2,100 1,700
28/07/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/07/2026 2,000 0.2 (11.11%) 300 0.56 0 0 1,800 2,000 1,600
24/07/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/07/2026 1,800 0.2 (12.5%) 100 0.18 0 0 1,600 1,800 1,400
22/07/2026 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
21/07/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
20/07/2026 1,300 0.1 (8.33%) 200 0.26 0 0 1,200 1,300 1,100
17/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/07/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/07/2026 1,200 0 (0%) 48 0.06 0 0 1,200 1,300 1,100
30/06/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/06/2026 1,200 0 (0%) 48 0.06 0 0 1,200 1,300 1,100
26/06/2026 1,200 -0.2 (-14.29%) 200 0.24 0 0 1,400 1,600 1,200
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/06/2026 1,400 0 (0%) 48 0.06 0 0 1,400 1,600 1,200
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/06/2026 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
17/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/06/2026 1,300 0 (0%) 101 0.13 0 0 1,300 1,400 1,200
12/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/06/2026 1,300 -0.2 (-13.33%) 100 0.13 0 0 1,500 1,700 1,300
04/06/2026 1,500 -0.2 (-11.76%) 100 0.15 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 -0.2 (-10.53%) 400 0.68 0 0 1,900 2,100 1,700
01/06/2026 1,900 -0.3 (-13.64%) 400 0.76 0 0 2,200 2,500 1,900
29/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/05/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/05/2026 2,200 -0.3 (-12%) 700 1.54 0 0 2,500 2,800 2,200
26/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/05/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
22/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
13/05/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/05/2026 2,500 0 (0%) 3 0.01 0 0 2,500 2,800 2,200
11/05/2026 2,500 -0.1 (-3.85%) 500 1.25 0 0 2,600 2,900 2,300
08/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
29/04/2026 2,500 0 (0%) 900 2.32 0 0 2,500 2,800 2,200
28/04/2026 2,500 0 (0%) 300 0.75 0 0 2,500 2,800 2,200
24/04/2026 2,500 0.3 (13.64%) 100 0.25 0 0 2,200 2,500 1,900
23/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/04/2026 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/04/2026 2,200 -0.2 (-8.33%) 103 0.23 0 0 2,400 2,700 2,100
17/04/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/04/2026 2,500 0.2 (8.7%) 400 0.96 0 0 2,300 2,600 2,000
15/04/2026 2,200 -0.3 (-12%) 1,900 4.29 0 0 2,500 2,800 2,200
14/04/2026 2,900 0.2 (7.41%) 3,100 7.67 0 0 2,700 3,100 2,300
13/04/2026 2,700 -1.8 (-40%) 1,600 4.32 0 0 4,500 6,300 2,700
10/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
09/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
08/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
07/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
06/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
03/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
31/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
30/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
27/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
26/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
25/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
23/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700
20/03/2026 4,500 0 (0%) 0 0 0 0 4,500 6,300 2,700

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