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
11/09/2026 33,500 2.9 (9.48%) 239 7.97 0 0 30,600 33,600 27,600
10/09/2026 30,600 0 (0%) 94 2.91 0 0 30,600 33,600 27,600
09/09/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
08/09/2026 30,600 0 (0%) 0 0 0 0 30,600 33,600 27,600
07/09/2026 30,600 -3.4 (-10%) 114 3.49 0 0 34,000 37,400 30,600
04/09/2026 34,000 0 (0%) 2,000 68 0 0 34,000 37,400 30,600
03/09/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
28/08/2026 34,000 0 (0%) 10 0.31 0 0 34,000 37,400 30,600
27/08/2026 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
26/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/08/2026 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
21/08/2026 34,000 0 (0%) 20 0.63 0 0 34,000 37,400 30,600
20/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/08/2026 34,000 0 (0%) 1,300 44.2 0 0 34,000 37,400 30,600
18/08/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
17/08/2026 34,000 0 (0%) 600 20.4 0 0 34,000 37,400 30,600
14/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
13/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
12/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/08/2026 34,000 0 (0%) 400 13.6 0 0 34,000 37,400 30,600
10/08/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
07/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
05/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/08/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
03/08/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
31/07/2026 34,000 0 (0%) 1,001 34.03 0 0 34,000 37,400 30,600
30/07/2026 34,000 0 (0%) 300 10.2 0 0 34,000 37,400 30,600
29/07/2026 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
28/07/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/07/2026 34,000 0 (0%) 94 2.9 0 0 34,000 37,400 30,600
24/07/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/07/2026 34,000 -0.8 (-2.3%) 1,000 34 0 0 34,800 38,200 31,400
22/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
21/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
20/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/07/2026 34,800 0 (0%) 10 0.35 0 0 34,800 38,200 31,400
16/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
15/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
14/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
13/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
10/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
09/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
08/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
07/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
06/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
03/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
02/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
01/07/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
30/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
29/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
26/06/2026 34,800 0 (0%) 55 1.76 0 0 34,800 38,200 31,400
25/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
24/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
23/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
22/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
19/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
18/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
16/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
15/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
12/06/2026 34,800 0 (0%) 1 0.04 0 0 34,800 38,200 31,400
11/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
10/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
09/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
08/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
05/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
04/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
03/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
02/06/2026 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
01/06/2026 34,800 -0.2 (-0.57%) 500 17.4 0 0 35,000 38,500 31,500
29/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
25/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
22/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
21/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
20/05/2026 35,000 0 (0%) 201 7.03 0 0 35,000 38,500 31,500
19/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
18/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
15/05/2026 35,000 0 (0%) 15 0.51 0 0 35,000 38,500 31,500
14/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
13/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/05/2026 35,000 0 (0%) 400 14 0 0 35,000 38,500 31,500
11/05/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/05/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
07/05/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
06/05/2026 35,000 0 (0%) 246 8.46 0 0 35,000 38,500 31,500
05/05/2026 35,000 0 (0%) 2 0.06 0 0 35,000 38,500 31,500
04/05/2026 35,000 0 (0%) 46 1.45 0 0 35,000 38,500 31,500
29/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/04/2026 35,000 1 (2.94%) 102 3.57 0 0 34,000 37,400 30,600
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/04/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/04/2026 34,000 -1.5 (-4.23%) 1,000 34 0 0 35,500 39,000 32,000
21/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
20/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
17/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
16/04/2026 35,500 1.5 (4.41%) 600 20.55 0 0 34,000 37,400 30,600
15/04/2026 34,000 -1 (-2.86%) 500 17 0 0 35,000 38,500 31,500
14/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
13/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
10/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
09/04/2026 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
08/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
07/04/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
06/04/2026 35,500 0 (0%) 48 1.75 0 0 35,500 39,000 32,000
03/04/2026 35,500 0.5 (1.43%) 1,000 35.5 0 0 35,000 38,500 31,500
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 2,652 92.82 0 0 35,000 38,500 31,500
26/03/2026 35,000 1 (2.94%) 500 17.5 0 0 34,000 37,400 30,600
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 46,925 1,595.45 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.2 (0.59%) 50,000 1,700 0 0 33,800 37,100 30,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh