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 1,600 0.1 (6.67%) 92,913 145.08 0 0 1,500 1,700 1,300
17/09/2026 1,500 0 (0%) 13,100 19.66 0 0 1,500 1,700 1,300
16/09/2026 1,600 0 (0%) 1,300 1.98 0 0 1,600 1,800 1,400
15/09/2026 1,600 0.1 (6.67%) 100 0.16 0 0 1,500 1,700 1,300
14/09/2026 1,500 -0.1 (-6.25%) 35,000 52.5 0 0 1,600 1,800 1,400
11/09/2026 1,600 0.1 (6.67%) 1,401 2.21 0 0 1,500 1,700 1,300
10/09/2026 1,500 -0.1 (-6.25%) 12,000 18.01 0 0 1,600 1,800 1,400
09/09/2026 1,600 0.1 (6.67%) 8,003 12.8 0 0 1,500 1,700 1,300
08/09/2026 1,500 0 (0%) 7,306 10.96 0 0 1,500 1,700 1,300
07/09/2026 1,500 -0.1 (-6.25%) 17,704 26.58 0 0 1,600 1,800 1,400
04/09/2026 1,600 0 (0%) 1,511 2.39 0 0 1,600 1,800 1,400
03/09/2026 1,600 0 (0%) 18,400 29.17 0 0 1,600 1,800 1,400
28/08/2026 1,600 0.1 (6.67%) 68,003 109.11 0 0 1,500 1,700 1,300
27/08/2026 1,600 0 (0%) 15,600 23.7 0 0 1,600 1,800 1,400
26/08/2026 1,600 0 (0%) 21,001 33.6 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 35,301 56.35 0 0 1,600 1,800 1,400
24/08/2026 1,600 0 (0%) 15,600 25.05 0 0 1,600 1,800 1,400
21/08/2026 1,700 0 (0%) 32,500 52.01 0 0 1,700 1,900 1,500
20/08/2026 1,600 -0.1 (-5.88%) 40,700 68.44 0 0 1,700 1,900 1,500
19/08/2026 1,600 0 (0%) 15,800 26.42 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 10,901 17.44 0 0 1,600 1,800 1,400
17/08/2026 1,600 0 (0%) 11,605 18.71 0 0 1,600 1,800 1,400
14/08/2026 1,600 0 (0%) 26,959 43.15 0 0 1,600 1,800 1,400
13/08/2026 1,600 0 (0%) 19,004 30.41 0 0 1,600 1,800 1,400
12/08/2026 1,600 0 (0%) 67,500 108.01 0 0 1,600 1,800 1,400
11/08/2026 1,600 0 (0%) 16,614 26.59 0 0 1,600 1,800 1,400
10/08/2026 1,600 0 (0%) 38,601 61.76 0 0 1,600 1,800 1,400
07/08/2026 1,600 0 (0%) 37,021 59.4 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 14,401 23.04 0 0 1,600 1,800 1,400
05/08/2026 1,600 0 (0%) 20,500 32.78 0 0 1,600 1,800 1,400
04/08/2026 1,600 0 (0%) 31,500 50.37 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 14,303 22.91 0 0 1,600 1,800 1,400
31/07/2026 1,600 0 (0%) 71,002 113.61 0 0 1,600 1,800 1,400
30/07/2026 1,600 0 (0%) 61,300 98.08 0 0 1,600 1,800 1,400
29/07/2026 1,600 0.1 (6.67%) 3,780 6.01 0 0 1,500 1,700 1,300
28/07/2026 1,600 0 (0%) 80,600 122.74 0 0 1,600 1,800 1,400
27/07/2026 1,500 -0.1 (-6.25%) 15,700 24.98 0 0 1,600 1,800 1,400
24/07/2026 1,600 0 (0%) 45,300 72.47 0 0 1,600 1,800 1,400
23/07/2026 1,600 -0.1 (-5.88%) 167,500 262.18 0 0 1,700 1,900 1,500
22/07/2026 1,600 -0.2 (-11.11%) 60,628 102.76 0 0 1,800 2,000 1,600
21/07/2026 1,800 0 (0%) 5,000 8.85 0 0 1,800 2,000 1,600
20/07/2026 1,800 0 (0%) 64,700 114.4 0 0 1,800 2,000 1,600
17/07/2026 1,800 0 (0%) 26,813 48.29 0 0 1,800 2,000 1,600
16/07/2026 1,800 -0.1 (-5.26%) 54,300 97.75 0 0 1,900 2,100 1,700
15/07/2026 1,900 0 (0%) 16,154 30.68 0 0 1,900 2,100 1,700
14/07/2026 1,900 0 (0%) 12,000 22.81 0 0 1,900 2,100 1,700
13/07/2026 1,900 0 (0%) 27,358 52. 0 0 1,900 2,100 1,700
10/07/2026 1,900 0 (0%) 33,201 63.1 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 38,452 73.1 0 0 1,900 2,100 1,700
08/07/2026 2,000 0.1 (5.26%) 11,202 21.39 0 0 1,900 2,100 1,700
07/07/2026 2,000 0.1 (5.26%) 26,500 50.5 0 0 1,900 2,100 1,700
06/07/2026 1,900 -0.1 (-5%) 143,164 276.08 0 0 2,000 2,300 1,700
03/07/2026 2,000 0 (0%) 23,210 46.43 0 0 2,000 2,300 1,700
02/07/2026 2,100 0.1 (5%) 83,681 168.05 0 0 2,000 2,300 1,700
01/07/2026 2,000 0 (0%) 84,009 168.12 0 0 2,000 2,300 1,700
30/06/2026 2,000 0 (0%) 23,700 47.56 0 0 2,000 2,300 1,700
29/06/2026 2,100 0.1 (5%) 16,765 33.8 0 0 2,000 2,300 1,700
26/06/2026 2,000 0 (0%) 40,535 81.08 0 0 2,000 2,300 1,700
25/06/2026 2,000 0.1 (5.26%) 57,343 114.7 0 0 1,900 2,100 1,700
24/06/2026 1,900 -0.1 (-5%) 34,361 66.64 0 0 2,000 2,300 1,700
23/06/2026 2,000 -0.1 (-4.76%) 47,582 95.17 0 0 2,100 2,400 1,800
22/06/2026 2,100 0.1 (5%) 5,048 10.52 23,000 46 2,000 2,300 1,700
19/06/2026 2,000 -0.1 (-4.76%) 28,041 56.11 0 0 2,100 2,400 1,800
18/06/2026 2,100 0.1 (5%) 37,616 78.92 0 0 2,000 2,300 1,700
17/06/2026 2,000 -0.1 (-4.76%) 23,346 46.71 0 0 2,100 2,400 1,800
16/06/2026 2,100 0.1 (5%) 37,802 78.45 0 0 2,000 2,300 1,700
15/06/2026 2,000 0 (0%) 53,856 107.72 0 0 2,000 2,300 1,700
12/06/2026 2,000 -0.1 (-4.76%) 57,344 114.7 0 0 2,100 2,400 1,800
11/06/2026 2,100 0.1 (5%) 32,430 67.26 0 0 2,000 2,300 1,700
10/06/2026 2,000 0 (0%) 28,001 56.03 0 0 2,000 2,300 1,700
09/06/2026 2,000 0 (0%) 23,441 46.9 0 0 2,000 2,300 1,700
08/06/2026 2,100 0 (0%) 41,834 83.76 0 0 2,100 2,400 1,800
05/06/2026 2,100 0 (0%) 51,917 108.9 0 0 2,100 2,400 1,800
04/06/2026 2,100 0 (0%) 21,803 45.97 0 0 2,100 2,400 1,800
03/06/2026 2,200 0.1 (4.76%) 29,807 62.58 0 0 2,100 2,400 1,800
02/06/2026 2,100 0.1 (5%) 131,727 276.12 0 0 2,000 2,300 1,700
01/06/2026 2,000 0 (0%) 32,707 65.61 0 0 2,000 2,300 1,700
29/05/2026 2,000 0 (0%) 93,870 187.76 0 0 2,000 2,300 1,700
28/05/2026 2,100 0.1 (5%) 18,502 37.05 0 0 2,000 2,300 1,700
27/05/2026 2,000 0 (0%) 146,911 294.05 0 0 2,000 2,300 1,700
26/05/2026 2,100 0 (0%) 22,358 45.51 0 0 2,100 2,400 1,800
25/05/2026 2,100 0 (0%) 26,523 55.99 0 0 2,100 2,400 1,800
22/05/2026 2,100 0 (0%) 93,210 195.61 0 0 2,100 2,400 1,800
21/05/2026 2,100 0.1 (5%) 30,008 61.53 0 0 2,000 2,300 1,700
20/05/2026 2,000 -0.1 (-4.76%) 39,563 79.76 0 0 2,100 2,400 1,800
19/05/2026 2,100 0 (0%) 53,721 113.53 0 0 2,100 2,400 1,800
18/05/2026 2,200 0.1 (4.76%) 67,982 143.05 0 0 2,100 2,400 1,800
15/05/2026 2,100 0 (0%) 49,932 104.8 0 0 2,100 2,400 1,800
14/05/2026 2,100 0 (0%) 11,105 23.33 0 0 2,100 2,400 1,800
13/05/2026 2,200 0.1 (4.76%) 95,900 204.94 0 0 2,100 2,400 1,800
12/05/2026 2,100 0 (0%) 36,593 75.83 0 0 2,100 2,400 1,800
11/05/2026 2,100 0 (0%) 11,730 24.65 0 0 2,100 2,400 1,800
08/05/2026 2,100 0 (0%) 21,345 44.51 0 0 2,100 2,400 1,800
07/05/2026 2,200 0.1 (4.76%) 16,552 34.94 0 0 2,100 2,400 1,800
06/05/2026 2,100 0 (0%) 26,629 55.94 0 0 2,100 2,400 1,800
05/05/2026 2,100 0 (0%) 62,159 130.54 0 0 2,100 2,400 1,800
04/05/2026 2,200 0.1 (4.76%) 45,294 95.11 0 0 2,100 2,400 1,800
29/04/2026 2,000 -0.1 (-4.76%) 69,733 146.17 0 0 2,100 2,400 1,800
28/04/2026 2,100 0 (0%) 27,382 57.48 0 0 2,100 2,400 1,800
24/04/2026 2,100 0 (0%) 46,800 98.29 0 0 2,100 2,400 1,800
23/04/2026 2,100 0 (0%) 77,062 161.94 0 0 2,100 2,400 1,800
22/04/2026 2,200 0.1 (4.76%) 2,100 4.46 0 0 2,100 2,400 1,800
21/04/2026 2,200 0.1 (4.76%) 23,700 49.97 0 0 2,100 2,400 1,800
20/04/2026 2,200 0.1 (4.76%) 27,028 56.81 0 0 2,100 2,400 1,800
17/04/2026 2,100 -0.1 (-4.55%) 64,806 136.27 0 0 2,200 2,500 1,900
16/04/2026 2,100 0 (0%) 31,431 68.17 0 0 2,100 2,400 1,800
15/04/2026 2,100 -0.1 (-4.55%) 52,516 111.71 0 0 2,200 2,500 1,900
14/04/2026 2,100 -0.2 (-8.7%) 71,107 154.34 0 0 2,300 2,600 2,000
13/04/2026 2,200 -0.1 (-4.35%) 26,337 60.17 0 0 2,300 2,600 2,000
10/04/2026 2,300 0.1 (4.55%) 150,511 340.63 0 0 2,200 2,500 1,900
09/04/2026 2,200 0.1 (4.76%) 156,103 343.44 0 0 2,100 2,400 1,800
08/04/2026 2,200 0.1 (4.76%) 88,602 187.49 0 0 2,100 2,400 1,800
07/04/2026 2,100 -0.1 (-4.55%) 142,400 300.23 0 0 2,200 2,500 1,900
06/04/2026 2,200 0 (0%) 155,106 334.24 0 0 2,200 2,500 1,900
03/04/2026 2,300 0 (0%) 230,359 508.41 0 0 2,300 2,600 2,000
02/04/2026 2,300 0 (0%) 73,501 169.05 0 0 2,300 2,600 2,000
01/04/2026 2,400 0 (0%) 581,162 1,337.73 0 0 2,400 2,700 2,100
31/03/2026 2,400 0 (0%) 16,536 39.43 0 0 2,400 2,700 2,100
30/03/2026 2,400 0.1 (4.35%) 21,749 51.35 0 0 2,300 2,600 2,000
27/03/2026 2,400 0.1 (4.35%) 65,829 152.02 0 0 2,300 2,600 2,000
26/03/2026 2,300 -0.2 (-8%) 190,575 442.36 0 0 2,500 2,800 2,200
25/03/2026 2,500 0.1 (4.17%) 19,727 48.67 0 0 2,400 2,700 2,100
24/03/2026 2,400 0 (0%) 149,750 358.59 0 0 2,400 2,700 2,100
23/03/2026 2,400 -0.1 (-4%) 159,538 383.82 0 0 2,500 2,800 2,200
20/03/2026 2,500 0.1 (4.17%) 180,106 450.94 0 0 2,400 2,700 2,100
19/03/2026 2,500 0.1 (4.17%) 52,506 126.08 0 0 2,400 2,700 2,100

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