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
26/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,800 8,000
17/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/08/2026 9,400 0 (0%) 963 9.03 0 0 9,400 10,800 8,000
12/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/08/2026 9,400 -0.3 (-3.09%) 1,163 10.94 0 0 9,700 11,100 8,300
10/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2026 9,700 0.1 (1.04%) 1,400 13.62 0 0 9,600 11,000 8,200
06/08/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
05/08/2026 9,500 0.6 (6.74%) 163 1.5 0 0 8,900 10,200 7,600
04/08/2026 8,900 -0.8 (-8.25%) 1,000 8.9 0 0 9,700 11,100 8,300
03/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2026 9,700 0.6 (6.59%) 100 0.97 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2026 9,000 -0.5 (-5.26%) 4,100 37.43 0 0 9,500 10,900 8,100
27/07/2026 9,500 0.1 (1.06%) 1,000 9.5 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
21/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/07/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 3,500 33.3 0 0 9,500 10,900 8,100
15/07/2026 9,700 0.2 (2.11%) 1,200 11.44 0 0 9,500 10,900 8,100
14/07/2026 9,500 -0.1 (-1.04%) 105 1. 0 0 9,600 11,000 8,200
13/07/2026 9,600 -0.1 (-1.03%) 8,100 78.06 0 0 9,700 11,100 8,300
10/07/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 11,000 8,200
09/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/07/2026 10,000 -0.3 (-2.91%) 2,100 20.2 0 0 10,300 11,800 8,800
07/07/2026 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
06/07/2026 10,300 0.3 (3%) 1,300 13.39 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 900 9 0 0 10,000 11,500 8,500
04/06/2026 10,000 0.5 (5.26%) 104,100 1,041 0 0 9,500 10,900 8,100
03/06/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
02/06/2026 8,500 -1.5 (-15%) 800 6.8 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 3,200 32 26,900 269 10,000 11,500 8,500
26/05/2026 10,000 -0.1 (-0.99%) 2,400 24 0 0 10,100 11,600 8,600
25/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/05/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/05/2026 10,000 -0.3 (-2.91%) 4,300 43.4 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/05/2026 10,300 0.8 (8.42%) 300 3.09 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
17/04/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 11,300 8,500
16/04/2026 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 11,300 8,500
03/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/03/2026 10,300 0.6 (6.19%) 700 6.96 0 0 9,700 11,100 8,300
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/03/2026 9,700 0.4 (4.3%) 200 1.94 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/03/2026 8,900 -0.2 (-2.2%) 10,100 91.47 0 0 9,100 10,400 7,800
13/03/2026 9,200 0.3 (3.37%) 2,300 20.99 0 0 8,900 10,200 7,600
12/03/2026 8,900 0 (0%) 1,200 10.7 0 0 8,900 10,200 7,600
11/03/2026 8,800 0 (0%) 4,600 40.95 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,700 0 (0%) 1,100 9.69 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/03/2026 8,700 -0.3 (-3.33%) 500 4.35 0 0 9,000 10,300 7,700
02/03/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
27/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh