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
22/09/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
21/09/2026 24,400 1.3 (5.63%) 256 6.25 0 0 23,100 26,500 19,700
18/09/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
17/09/2026 23,100 0 (0%) 3 0.07 0 0 23,100 26,500 19,700
16/09/2026 23,100 1.5 (6.94%) 100 2.31 0 0 21,600 24,800 18,400
15/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
14/09/2026 21,600 0 (0%) 4,800 103.68 0 0 21,600 24,800 18,400
11/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
10/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
09/09/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
08/09/2026 20,500 -2.7 (-11.64%) 500 10.79 0 0 23,200 26,600 19,800
07/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
03/09/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
28/08/2026 23,200 0 (0%) 25 0.58 0 0 23,200 26,600 19,800
27/08/2026 23,200 0 (0%) 25 0.58 0 0 23,200 26,600 19,800
26/08/2026 23,000 2.6 (12.75%) 200 4.64 0 0 20,400 23,400 17,400
25/08/2026 20,400 -3.6 (-15%) 100 2.04 0 0 24,000 27,600 20,400
24/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/08/2026 24,000 0 (0%) 4 0.1 0 0 24,000 27,600 20,400
18/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/08/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/08/2026 24,000 -0.2 (-0.83%) 1,000 24 0 0 24,200 27,800 20,600
12/08/2026 26,600 3.4 (14.66%) 2,800 67.84 0 0 23,200 26,600 19,800
11/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
10/08/2026 23,200 0 (0%) 10 0.23 0 0 23,200 26,600 19,800
07/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
06/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
05/08/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
04/08/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
03/08/2026 23,200 0 (0%) 700 16.24 0 0 23,200 26,600 19,800
31/07/2026 23,200 0 (0%) 210 4.87 0 0 23,200 26,600 19,800
30/07/2026 24,800 -0.7 (-2.75%) 1,400 32.41 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/07/2026 25,500 -1 (-3.77%) 100 2.55 0 0 26,500 30,400 22,600
27/07/2026 26,500 0 (0%) 30 0.81 0 0 26,500 30,400 22,600
24/07/2026 27,000 1.5 (5.88%) 600 15.9 0 0 25,500 29,300 21,700
23/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/07/2026 25,500 0 (0%) 5 0.13 0 0 25,500 29,300 21,700
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 15 0.38 0 0 25,500 29,300 21,700
16/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/07/2026 25,500 0 (0%) 101 2.58 0 0 25,500 29,300 21,700
13/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/07/2026 25,500 0 (0%) 15 0.38 0 0 25,500 29,300 21,700
09/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/07/2026 25,500 0.3 (1.19%) 101 2.58 0 0 25,200 28,900 21,500
06/07/2026 25,200 0 (0%) 200 5.04 0 0 25,200 28,900 21,500
03/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/07/2026 25,600 2 (8.47%) 1,900 47.79 0 0 23,600 27,100 20,100
01/07/2026 23,600 -2.9 (-10.94%) 140 3.42 0 0 26,500 30,400 22,600
30/06/2026 26,500 -4.6 (-14.79%) 2,735 72.48 0 0 31,100 35,700 26,500
29/06/2026 30,000 1.8 (6.38%) 202 6.28 0 0 28,200 32,400 24,000
26/06/2026 28,200 3.5 (14.17%) 5,820 164.12 0 0 24,700 28,400 21,000
25/06/2026 27,000 3 (12.5%) 2,600 64.25 0 0 24,000 27,600 20,400
24/06/2026 24,000 -1.9 (-7.34%) 1,000 24 0 0 25,900 29,700 22,100
23/06/2026 25,900 -4.4 (-14.52%) 2,400 62.16 0 0 30,300 34,800 25,800
22/06/2026 30,300 -0.2 (-0.66%) 200 6.06 0 0 30,500 35,000 26,000
19/06/2026 30,000 -5.2 (-14.77%) 200 6.1 0 0 35,200 40,400 30,000
18/06/2026 35,000 -1 (-2.78%) 500 17.6 0 0 36,000 41,400 30,600
17/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
16/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 200 7.2 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 5 0.18 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/05/2026 36,000 -0.8 (-2.17%) 101 3.64 0 0 36,800 42,300 31,300
28/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
27/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
26/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
25/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
22/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
21/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
20/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
19/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
18/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
15/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
14/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
13/05/2026 36,800 0 (0%) 0 0 0 0 36,800 42,300 31,300
12/05/2026 35,100 0 (0%) 300 11.05 0 0 35,100 40,300 29,900
11/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
07/05/2026 35,100 0 (0%) 10 0.35 0 0 35,100 40,300 29,900
06/05/2026 35,100 0 (0%) 10 0.3 0 0 35,100 40,300 29,900
05/05/2026 35,100 0 (0%) 10 0.34 0 0 35,100 40,300 29,900
04/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
29/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
22/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
21/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/04/2026 35,100 0 (0%) 1 0.03 0 0 35,100 40,300 29,900
17/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
16/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
15/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
14/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
07/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
06/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
03/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
31/03/2026 35,800 1 (2.87%) 1,100 38.58 0 0 34,800 40,000 29,600
30/03/2026 35,000 2 (6.06%) 2,900 100.84 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 20 0.76 0 0 33,000 37,900 28,100
26/03/2026 33,000 -0.9 (-2.65%) 915 30.28 0 0 33,900 38,900 28,900
25/03/2026 33,900 2 (6.27%) 1,401 47.49 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 5,004 159.63 0 0 31,900 36,600 27,200
23/03/2026 30,300 0 (0%) 8,301 265.02 0 0 30,300 34,800 25,800

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