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 82,500 4.6 (5.91%) 102 8.4 0 0 77,900 85,600 70,200
21/09/2026 77,900 1.1 (1.43%) 301 23.56 0 0 76,800 84,400 69,200
18/09/2026 76,800 -0.3 (-0.39%) 2,413 176.96 0 0 77,100 84,800 69,400
17/09/2026 77,100 0 (0%) 73 5.11 0 0 77,100 84,800 69,400
16/09/2026 77,100 3.2 (4.33%) 1,705 122.44 0 0 73,900 81,200 66,600
15/09/2026 73,900 -2.1 (-2.76%) 1,700 126.76 0 0 76,000 83,600 68,400
14/09/2026 76,000 2.8 (3.83%) 307 22.98 0 0 73,200 80,500 65,900
11/09/2026 73,200 5.7 (8.44%) 900 61.96 0 0 67,500 74,200 60,800
10/09/2026 67,500 0 (0%) 31 1.93 0 0 67,500 74,200 60,800
09/09/2026 67,500 -0.5 (-0.74%) 300 20.3 0 0 68,000 74,800 61,200
08/09/2026 68,000 -1.9 (-2.72%) 305 20.74 0 0 69,900 76,800 63,000
07/09/2026 69,900 0.9 (1.3%) 2,004 136.95 0 0 69,000 75,900 62,100
04/09/2026 69,000 6 (9.52%) 2,540 157.23 0 0 63,000 69,300 56,700
03/09/2026 63,000 0 (0%) 769 48.12 0 0 63,000 69,300 56,700
28/08/2026 63,000 -0.8 (-1.25%) 200 12.6 0 0 63,800 70,100 57,500
27/08/2026 63,800 5.8 (10%) 3,715 233.34 0 0 58,000 63,800 52,200
26/08/2026 58,000 -5 (-7.94%) 256 16.27 0 0 63,000 69,300 56,700
25/08/2026 63,000 -5.9 (-8.56%) 1,733 119.69 0 0 68,900 75,700 62,100
24/08/2026 68,900 0 (0%) 0 0 0 0 68,900 75,700 62,100
21/08/2026 68,900 5.9 (9.37%) 513 33.76 0 0 63,000 69,300 56,700
20/08/2026 63,000 -3.8 (-5.69%) 1,001 63.04 0 0 66,800 73,400 60,200
19/08/2026 66,800 0 (0%) 98 5.9 0 0 66,800 73,400 60,200
18/08/2026 66,800 5.6 (9.15%) 463 29.44 0 0 61,200 67,300 55,100
17/08/2026 61,200 0 (0%) 1 0.06 0 0 61,200 67,300 55,100
14/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
13/08/2026 61,200 0 (0%) 0 0 0 0 61,200 67,300 55,100
12/08/2026 61,200 1.2 (2%) 110 6.73 0 0 60,000 66,000 54,000
11/08/2026 60,000 -0.4 (-0.66%) 300 18.24 0 0 60,400 66,400 54,400
10/08/2026 60,400 -2.5 (-3.97%) 200 11.84 0 0 62,900 69,100 56,700
07/08/2026 62,900 0 (0%) 12 0.68 0 0 62,900 69,100 56,700
06/08/2026 62,900 -1.6 (-2.48%) 450 26.64 0 0 64,500 70,900 58,100
05/08/2026 64,500 3.5 (5.74%) 454 29. 0 0 61,000 67,100 54,900
04/08/2026 61,000 -1 (-1.61%) 1,200 76.48 0 0 62,000 68,200 55,800
03/08/2026 62,000 5.3 (9.35%) 5,020 259.55 0 0 56,700 62,300 51,100
31/07/2026 56,700 -6.2 (-9.86%) 131 7.43 0 0 62,900 69,100 56,700
30/07/2026 62,900 0 (0%) 15 0.85 0 0 62,900 69,100 56,700
29/07/2026 62,900 0 (0%) 0 0 0 0 62,900 69,100 56,700
28/07/2026 62,900 3.9 (6.61%) 504 30.11 0 0 59,000 64,900 53,100
27/07/2026 59,000 4.2 (7.66%) 1,557 86.35 0 0 54,800 60,200 49,400
24/07/2026 54,800 0 (0%) 0 0 0 0 54,800 60,200 49,400
23/07/2026 54,800 -0.2 (-0.36%) 21,098 1,155.5 0 0 55,000 60,500 49,500
22/07/2026 55,000 2.3 (4.36%) 200 10.77 0 0 52,700 57,900 47,500
21/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
20/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
17/07/2026 52,700 -2.3 (-4.18%) 200 10.3 0 0 55,000 60,500 49,500
16/07/2026 55,000 3.1 (5.97%) 400 21.09 0 0 51,900 57,000 46,800
15/07/2026 51,900 0 (0%) 100 5.19 0 0 51,900 57,000 46,800
14/07/2026 51,900 -0.4 (-0.76%) 3,100 146.49 0 0 52,300 57,500 47,100
13/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
10/07/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
09/07/2026 52,300 2.4 (4.81%) 100 5.23 0 0 49,900 54,800 45,000
08/07/2026 49,900 -1.9 (-3.67%) 200 9.98 0 0 51,800 56,900 46,700
07/07/2026 51,800 1.8 (3.6%) 406 19.28 0 0 50,000 55,000 45,000
06/07/2026 50,000 0 (0%) 114 5.7 0 0 50,000 55,000 45,000
03/07/2026 50,000 -2.7 (-5.12%) 100 5 0 0 52,700 57,900 47,500
02/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
01/07/2026 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
30/06/2026 52,700 0.7 (1.35%) 100 5.27 0 0 52,000 57,200 46,800
29/06/2026 52,000 1.1 (2.16%) 41,333 2,136.08 0 0 50,900 55,900 45,900
26/06/2026 50,900 0 (0%) 2 0.1 0 0 50,900 55,900 45,900
25/06/2026 50,900 -0.8 (-1.55%) 200 10.18 0 0 51,700 56,800 46,600
24/06/2026 51,700 0 (0%) 28 1.4 0 0 51,700 56,800 46,600
23/06/2026 51,700 1.7 (3.4%) 36,485 1,840.26 0 0 50,000 55,000 45,000
22/06/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
19/06/2026 50,000 -0.9 (-1.77%) 700 33.52 0 0 50,900 55,900 45,900
18/06/2026 50,900 0 (0%) 200 9.68 0 0 50,900 55,900 45,900
17/06/2026 50,900 4.1 (8.76%) 139 6.92 0 0 46,800 51,400 42,200
16/06/2026 46,800 -5 (-9.65%) 100 4.68 0 0 51,800 56,900 46,700
15/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
12/06/2026 51,800 0 (0%) 1 0.05 0 0 51,800 56,900 46,700
11/06/2026 51,800 0 (0%) 0 0 0 0 51,800 56,900 46,700
10/06/2026 51,800 0.8 (1.57%) 48,900 2,445.17 0 0 51,000 56,100 45,900
09/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
05/06/2026 51,000 0 (0%) 31 1.42 0 0 51,000 56,100 45,900
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
02/06/2026 51,000 2.2 (4.51%) 200 9.97 0 0 48,800 53,600 44,000
01/06/2026 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
29/05/2026 48,800 0 (0%) 2 0.1 0 0 48,800 53,600 44,000
28/05/2026 48,800 -1.2 (-2.4%) 100 4.88 0 0 50,000 55,000 45,000
27/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
26/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
25/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/05/2026 50,000 0 (0%) 100 5 0 0 50,000 55,000 45,000
21/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
20/05/2026 50,000 0 (0%) 3 0.15 0 0 50,000 55,000 45,000
19/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
18/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
15/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
14/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
13/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
12/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
11/05/2026 50,000 0 (0%) 77 3.53 0 0 50,000 55,000 45,000
08/05/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
07/05/2026 52,000 0 (0%) 30 1.56 0 0 52,000 57,200 46,800
06/05/2026 52,000 0 (0%) 67 3.48 0 0 52,000 57,200 46,800
05/05/2026 52,000 1.6 (3.17%) 6,374 330.42 0 0 50,400 55,400 45,400
04/05/2026 50,400 -5.6 (-10%) 571 28.78 0 0 56,000 61,600 50,400
29/04/2026 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700

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