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 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/09/2026 12,700 1 (8.55%) 107 1.35 0 0 11,700 12,800 10,600
16/09/2026 11,700 -1.3 (-10%) 10,210 119.46 0 0 13,000 14,300 11,700
15/09/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/09/2026 13,000 1.1 (9.24%) 200 2.38 0 0 11,900 13,000 10,800
11/09/2026 11,900 -1.3 (-9.85%) 100 1.19 0 0 13,200 14,500 11,900
10/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
07/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/09/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/08/2026 13,200 0 (0%) 22,900 301.34 0 0 13,200 14,500 11,900
25/08/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/08/2026 13,200 0 (0%) 8 0.1 0 0 13,200 14,500 11,900
21/08/2026 13,200 1.2 (10%) 19,800 256.87 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 -0.8 (-6.25%) 7,010 84.12 0 0 12,800 14,000 11,600
12/08/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
11/08/2026 11,700 0 (0%) 10 0.11 0 0 11,700 12,800 10,600
10/08/2026 11,700 0 (0%) 1 0.01 0 0 11,700 12,800 10,600
07/08/2026 11,700 -1.2 (-9.3%) 1,010 11.82 0 0 12,900 14,100 11,700
06/08/2026 12,900 0 (0%) 50 0.64 0 0 12,900 14,100 11,700
05/08/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/08/2026 12,900 0 (0%) 26,501 341.85 0 0 12,900 14,100 11,700
03/08/2026 12,900 -0.6 (-4.44%) 200 2.51 0 0 13,500 14,800 12,200
31/07/2026 13,500 1.1 (8.87%) 100 1.35 0 0 12,400 13,600 11,200
30/07/2026 12,400 -1.3 (-9.49%) 8,400 104.16 0 0 13,700 15,000 12,400
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/07/2026 13,700 -1.5 (-9.87%) 101 1.38 0 0 15,200 16,700 13,700
27/07/2026 15,200 -1.6 (-9.52%) 108 1.64 0 0 16,800 18,400 15,200
24/07/2026 16,800 0 (0%) 2 0.04 0 0 16,800 18,400 15,200
23/07/2026 16,800 -1.8 (-9.68%) 100 1.68 0 0 18,600 20,400 16,800
22/07/2026 18,600 -2 (-9.71%) 100 1.86 0 0 20,600 22,600 18,600
21/07/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
20/07/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
17/07/2026 20,600 1.7 (8.99%) 100 2.06 0 0 18,900 20,700 17,100
16/07/2026 18,900 -2.1 (-10%) 202 3.82 0 0 21,000 23,100 18,900
15/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
14/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
10/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
01/07/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
30/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
29/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/06/2026 21,000 1.7 (8.81%) 200 3.84 0 0 19,300 21,200 17,400
23/06/2026 19,300 0 (0%) 2 0.04 0 0 19,300 21,200 17,400
22/06/2026 19,300 0 (0%) 66 1.15 0 0 19,300 21,200 17,400
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
18/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
17/06/2026 19,300 0 (0%) 10 0.17 0 0 19,300 21,200 17,400
16/06/2026 19,300 0 (0%) 1 0.02 0 0 19,300 21,200 17,400
15/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
12/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
11/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
10/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
09/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
08/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
05/06/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
04/06/2026 19,300 1.6 (9.04%) 100 1.93 0 0 17,700 19,400 16,000
03/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
01/06/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
28/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
25/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/05/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
18/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
15/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
14/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
13/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
12/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
11/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
08/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
07/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
06/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
05/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/05/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/04/2026 17,700 1.5 (9.26%) 700 12.39 0 0 16,200 17,800 14,600
28/04/2026 16,200 -1.8 (-10%) 3,400 59.04 0 0 18,000 19,800 16,200
24/04/2026 18,000 -0.7 (-3.74%) 10,538 189.81 0 0 18,700 20,500 16,900
23/04/2026 18,700 -1.8 (-8.78%) 3,200 59.59 0 0 20,500 22,500 18,500
22/04/2026 20,500 -0.2 (-0.97%) 400 8.18 0 0 20,700 22,700 18,700
21/04/2026 20,700 0 (0%) 10 0.21 0 0 20,700 22,700 18,700
20/04/2026 20,700 -2.2 (-9.61%) 91,611 1,896.35 0 0 22,900 25,100 20,700
17/04/2026 22,900 -0.7 (-2.97%) 200 4.42 0 0 23,600 25,900 21,300
16/04/2026 23,600 0 (0%) 1 0.02 0 0 23,600 25,900 21,300
15/04/2026 23,600 1.8 (8.26%) 100 2.36 0 0 21,800 23,900 19,700
14/04/2026 21,800 0.1 (0.46%) 1,733 37.73 0 0 21,700 23,800 19,600
13/04/2026 21,700 0 (0%) 401 8.7 0 0 21,700 23,800 19,600
10/04/2026 21,700 -2.3 (-9.58%) 3,100 67.29 0 0 24,000 26,400 21,600
09/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
08/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
06/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/04/2026 24,000 0 (0%) 8 0.19 0 0 24,000 26,400 21,600
01/04/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
31/03/2026 24,000 0 (0%) 200 4.8 0 0 24,000 26,400 21,600
30/03/2026 24,000 1.2 (5.26%) 101 2.42 0 0 22,800 25,000 20,600
27/03/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
26/03/2026 22,800 0.8 (3.64%) 1,501 31.28 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 100 2.2 0 0 22,000 24,200 19,800
24/03/2026 22,000 -1.4 (-5.98%) 2,600 58.2 0 0 23,400 25,700 21,100
23/03/2026 23,400 0 (0%) 203 4.75 0 0 23,400 25,700 21,100
20/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
19/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100
18/03/2026 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100

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