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 3,500 0 (0%) 0 0 0 0 3,500 0 0
18/09/2026 3,500 -0.1 (-2.78%) 201 0.7 0 0 3,600 4,100 3,100
17/09/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
16/09/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
15/09/2026 3,500 -0.1 (-2.78%) 1,300 4.55 0 0 3,600 4,100 3,100
14/09/2026 3,600 -0.1 (-2.7%) 100 0.36 0 0 3,700 4,200 3,200
11/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/09/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/09/2026 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/09/2026 3,600 0.3 (9.09%) 3,100 10.73 0 0 3,300 3,700 2,900
07/09/2026 3,300 0 (0%) 1,300 4.29 0 0 3,300 3,700 2,900
04/09/2026 3,200 -0.5 (-13.51%) 1,006 3.29 0 0 3,700 4,200 3,200
03/09/2026 3,700 0.4 (12.12%) 100 0.37 0 0 3,300 3,700 2,900
28/08/2026 3,300 -0.5 (-13.16%) 5,000 16.6 0 0 3,800 4,300 3,300
27/08/2026 3,800 -0.1 (-2.56%) 300 1.14 0 0 3,900 4,400 3,400
26/08/2026 4,000 0.1 (2.56%) 3,901 15.16 0 0 3,900 4,400 3,400
25/08/2026 3,600 -0.1 (-2.7%) 1,100 4.26 0 0 3,700 4,200 3,200
24/08/2026 3,900 0.3 (8.33%) 1,215 4.43 0 0 3,600 4,100 3,100
21/08/2026 4,100 0.5 (13.89%) 3,300 11.83 0 0 3,600 4,100 3,100
20/08/2026 3,700 0 (0%) 2,515 9.15 0 0 3,700 4,200 3,200
19/08/2026 3,700 0.2 (5.71%) 400 1.46 0 0 3,500 4,000 3,000
18/08/2026 3,500 -0.3 (-7.89%) 300 1.05 0 0 3,800 4,300 3,300
17/08/2026 3,800 -0.2 (-5%) 700 2.63 0 0 4,000 4,600 3,400
14/08/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2026 3,700 0.1 (2.78%) 2,215 8.77 0 0 3,600 4,100 3,100
12/08/2026 3,700 0.4 (12.12%) 2,301 8.21 54,600 180.18 3,300 3,700 2,900
11/08/2026 3,300 -0.4 (-10.81%) 2,900 9.59 0 0 3,700 4,200 3,200
10/08/2026 3,700 -0.4 (-9.76%) 2,900 10.73 0 0 4,100 4,700 3,500
07/08/2026 3,800 0.1 (2.7%) 1,800 7.36 0 0 3,700 4,200 3,200
06/08/2026 3,700 -0.5 (-11.9%) 1,100 4.07 0 0 4,200 4,800 3,600
05/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/08/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
31/07/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
30/07/2026 4,200 0.1 (2.44%) 100 0.42 0 0 4,100 4,700 3,500
29/07/2026 4,200 -0.2 (-4.55%) 326 1.32 0 0 4,400 5,000 3,800
28/07/2026 4,400 0.4 (10%) 100 0.44 0 0 4,000 4,600 3,400
27/07/2026 4,000 0.3 (8.11%) 1,200 4.74 0 0 3,700 4,200 3,200
24/07/2026 3,700 -0.4 (-9.76%) 101 0.37 0 0 4,100 4,700 3,500
23/07/2026 4,100 0 (0%) 21 0.07 0 0 4,100 4,700 3,500
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/07/2026 4,500 0.5 (12.5%) 200 0.82 0 0 4,000 4,600 3,400
20/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/07/2026 4,000 0.3 (8.11%) 1,300 5.18 0 0 3,700 4,200 3,200
10/07/2026 3,700 -0.1 (-2.63%) 100 0.37 0 0 3,800 4,300 3,300
09/07/2026 3,600 -0.2 (-5.26%) 356 1.39 0 0 3,800 4,300 3,300
08/07/2026 4,500 0.4 (9.76%) 5,300 20.35 0 0 4,100 4,700 3,500
07/07/2026 4,500 0.4 (9.76%) 400 1.63 0 0 4,100 4,700 3,500
06/07/2026 3,900 -0.6 (-13.33%) 300 1.22 0 0 4,500 5,100 3,900
03/07/2026 4,500 0.5 (12.5%) 3,319 15. 0 0 4,000 4,600 3,400
02/07/2026 4,200 0.5 (13.51%) 9,619 38.35 0 0 3,700 4,200 3,200
01/07/2026 3,900 0.5 (14.71%) 53,301 195.87 0 0 3,400 3,900 2,900
30/06/2026 3,000 -0.5 (-14.29%) 18,200 61.73 0 0 3,500 4,000 3,000
29/06/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
26/06/2026 3,500 -0.2 (-5.41%) 26,102 92.03 0 0 3,700 4,200 3,200
25/06/2026 3,500 -0.6 (-14.63%) 28,601 105.3 0 0 4,100 4,700 3,500
24/06/2026 4,300 -0.2 (-4.44%) 11,000 45.22 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 101 0.45 0 0 4,500 5,100 3,900
22/06/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
19/06/2026 4,300 -0.3 (-6.52%) 1,402 5.66 0 0 4,600 5,200 4,000
18/06/2026 4,600 0 (0%) 31 0.14 0 0 4,600 5,200 4,000
17/06/2026 4,300 -0.1 (-2.27%) 400 1.83 0 0 4,400 5,000 3,800
16/06/2026 4,300 0 (0%) 1,216 5.41 0 0 4,300 4,900 3,700
15/06/2026 4,300 0.5 (13.16%) 125 0.54 0 0 3,800 4,300 3,300
12/06/2026 3,900 0.2 (5.41%) 300 1.15 0 0 3,700 4,200 3,200
11/06/2026 3,700 -0.5 (-11.9%) 3,200 11.83 0 0 4,200 4,800 3,600
10/06/2026 4,200 0 (0%) 8,805 36.97 0 0 4,200 4,800 3,600
09/06/2026 4,300 0.5 (13.16%) 2,500 10.57 0 0 3,800 4,300 3,300
08/06/2026 4,200 0 (0%) 62,500 234.56 0 0 4,200 4,800 3,600
05/06/2026 4,000 0.1 (2.56%) 26,900 112.88 0 0 3,900 4,400 3,400
04/06/2026 4,300 0 (0%) 31,500 123.26 0 0 4,300 4,900 3,700
03/06/2026 4,500 0.4 (9.76%) 600 2.55 0 0 4,100 4,700 3,500
02/06/2026 4,100 0.4 (10.81%) 3,500 14.31 0 0 3,700 4,200 3,200
01/06/2026 3,700 -0.4 (-9.76%) 5,500 20.35 0 0 4,100 4,700 3,500
29/05/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
28/05/2026 4,100 0.4 (10.81%) 301 1.23 0 0 3,700 4,200 3,200
27/05/2026 4,100 -0.1 (-2.38%) 171,200 633.82 0 0 4,200 4,800 3,600
26/05/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
25/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/05/2026 3,900 0.1 (2.63%) 3,400 13.42 0 0 3,800 4,300 3,300
21/05/2026 3,800 -0.1 (-2.56%) 1,516 5.71 0 0 3,900 4,400 3,400
20/05/2026 3,900 -0.1 (-2.5%) 100 0.39 0 0 4,000 4,600 3,400
19/05/2026 4,000 -0.2 (-4.76%) 309 1.23 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/05/2026 4,100 0 (0%) 500 2.1 0 0 4,100 4,700 3,500
13/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/05/2026 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
11/05/2026 4,000 0.1 (2.56%) 1,100 4.54 0 0 3,900 4,400 3,400
08/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/05/2026 3,900 0.1 (2.63%) 400 1.57 0 0 3,800 4,300 3,300
05/05/2026 3,900 0.1 (2.63%) 1,600 6.13 0 0 3,800 4,300 3,300
04/05/2026 3,800 0 (0%) 1,200 4.57 0 0 3,800 4,300 3,300
29/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
28/04/2026 3,800 -0.3 (-7.32%) 1,400 5.32 0 0 4,100 4,700 3,500
24/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/04/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/04/2026 4,100 -0.2 (-4.65%) 1,300 5.08 0 0 4,300 4,900 3,700
20/04/2026 4,300 0.5 (13.16%) 109 0.47 0 0 3,800 4,300 3,300
17/04/2026 4,100 0.3 (7.89%) 900 3.45 0 0 3,800 4,300 3,300
16/04/2026 4,000 0.2 (5.26%) 3,800 14.48 0 0 3,800 4,300 3,300
15/04/2026 3,700 -0.2 (-5.13%) 1,100 4.18 0 0 3,900 4,400 3,400
14/04/2026 3,900 -0.1 (-2.5%) 1,900 7.42 0 0 4,000 4,600 3,400
13/04/2026 4,000 -0.3 (-6.98%) 401 1.6 0 0 4,300 4,900 3,700
10/04/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,800 3,600
09/04/2026 4,200 0.1 (2.44%) 100 0.42 0 0 4,100 4,700 3,500
08/04/2026 4,400 0.3 (7.32%) 300 1.24 0 0 4,100 4,700 3,500
07/04/2026 4,200 0.4 (10.53%) 213 0.87 0 0 3,800 4,300 3,300
06/04/2026 3,700 -0.2 (-5.13%) 623 2.36 0 0 3,900 4,400 3,400
03/04/2026 3,700 -0.3 (-7.5%) 3,200 12.47 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 1,907 7.67 0 0 4,000 4,600 3,400
01/04/2026 4,000 -0.4 (-9.09%) 5,093 20.54 0 0 4,400 5,000 3,800
31/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/03/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/03/2026 4,100 0 (0%) 1,823 7.95 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
24/03/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/03/2026 4,500 0.1 (2.27%) 4,800 21.6 0 0 4,400 5,000 3,800

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