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 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
21/09/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/09/2026 54,000 0 (0%) 200 10.8 0 0 54,000 59,400 48,600
17/09/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/09/2026 54,000 0 (0%) 201 10.86 0 0 54,000 59,400 48,600
15/09/2026 54,000 -1.5 (-2.7%) 504 26.92 0 0 55,500 61,000 50,000
14/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
10/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
09/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/09/2026 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
07/09/2026 55,500 0.5 (0.91%) 1,100 60.55 0 0 55,000 60,500 49,500
04/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
03/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/08/2026 55,000 0 (0%) 1,300 71.5 0 0 55,000 60,500 49,500
27/08/2026 55,000 -4 (-6.78%) 1,300 71.5 0 0 59,000 64,900 53,100
26/08/2026 59,000 2.9 (5.17%) 100 5.9 0 0 56,100 61,700 50,500
25/08/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
24/08/2026 56,100 5.1 (10%) 100 5.61 0 0 51,000 56,100 45,900
21/08/2026 51,000 -5 (-8.93%) 200 11 0 0 56,000 61,600 50,400
20/08/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
19/08/2026 56,000 4.2 (8.11%) 100 5.6 0 0 51,800 56,900 46,700
18/08/2026 51,800 -5.6 (-9.76%) 100 5.18 0 0 57,400 63,100 51,700
17/08/2026 57,400 5.2 (9.96%) 401 23.02 0 0 52,200 57,400 47,000
14/08/2026 52,200 -5.8 (-10%) 200 10.47 0 0 58,000 63,800 52,200
13/08/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
12/08/2026 58,000 -2 (-3.33%) 100 5.8 0 0 60,000 66,000 54,000
11/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/08/2026 60,000 0 (0%) 200 11.4 0 0 60,000 66,000 54,000
07/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/08/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
30/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/07/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/07/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
27/07/2026 60,000 3.9 (6.95%) 100 6 0 0 56,100 61,700 50,500
24/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
23/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
22/07/2026 56,100 5.1 (10%) 300 16.83 0 0 51,000 56,100 45,900
21/07/2026 51,000 0 (0%) 1 0.05 0 0 51,000 56,100 45,900
20/07/2026 51,000 -5.1 (-9.09%) 100 5.1 6,067 306.38 56,100 61,700 50,500
17/07/2026 56,100 0 (0%) 34 1.92 0 0 56,100 61,700 50,500
16/07/2026 56,100 0 (0%) 3 0.17 0 0 56,100 61,700 50,500
15/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
14/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
13/07/2026 56,100 0 (0%) 0 0 0 0 56,100 61,700 50,500
10/07/2026 56,100 5.1 (10%) 123 6.89 0 0 51,000 56,100 45,900
09/07/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
08/07/2026 51,000 -4.5 (-8.11%) 100 5.1 0 0 55,500 61,000 50,000
07/07/2026 55,500 -0.3 (-0.54%) 204 11.32 0 0 55,800 61,300 50,300
06/07/2026 55,800 0 (0%) 1 0.06 0 0 55,800 61,300 50,300
03/07/2026 55,800 0 (0%) 25 1.4 0 0 55,800 61,300 50,300
02/07/2026 55,800 0 (0%) 0 0 0 0 55,800 61,300 50,300
01/07/2026 55,800 0 (0%) 32 1.79 0 0 55,800 61,300 50,300
30/06/2026 55,800 0 (0%) 0 0 0 0 55,800 61,300 50,300
29/06/2026 55,800 -6 (-9.71%) 316 17.64 0 0 61,800 67,900 55,700
26/06/2026 61,800 0 (0%) 0 0 0 0 61,800 67,900 55,700
25/06/2026 61,800 1.8 (3%) 101 6.24 0 0 60,000 66,000 54,000
24/06/2026 60,000 0.1 (0.17%) 1,003 60.08 0 0 59,900 65,800 54,000
23/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
22/06/2026 59,900 3.9 (6.96%) 623 37.18 0 0 56,000 61,600 50,400
19/06/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
18/06/2026 56,000 0 (0%) 3 0.17 0 0 56,000 61,600 50,400
17/06/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
16/06/2026 56,000 3.7 (7.07%) 1,100 61.5 0 0 52,300 57,500 47,100
15/06/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
12/06/2026 52,300 0 (0%) 0 0 0 0 52,300 57,500 47,100
11/06/2026 52,300 0 (0%) 1 0.06 0 0 52,300 57,500 47,100
10/06/2026 52,300 -5.7 (-9.83%) 304 15.92 0 0 58,000 63,800 52,200
09/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
08/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/06/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/06/2026 60,000 0.1 (0.17%) 100 6 0 0 59,900 65,800 54,000
03/06/2026 59,900 0 (0%) 2 0.12 0 0 59,900 65,800 54,000
02/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
01/06/2026 59,900 4.9 (8.91%) 100 5.99 0 0 55,000 60,500 49,500
29/05/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/05/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
27/05/2026 55,000 0 (0%) 500 27.5 0 0 55,000 60,500 49,500
26/05/2026 55,000 0 (0%) 200 11 0 0 55,000 60,500 49,500
25/05/2026 55,000 4.8 (9.56%) 404 20.76 0 0 50,200 55,200 45,200
22/05/2026 50,200 -4.5 (-8.23%) 230 11.69 0 0 54,700 60,100 49,300
21/05/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
20/05/2026 54,700 0 (0%) 0 0 0 0 54,700 60,100 49,300
19/05/2026 54,700 -5.3 (-8.83%) 100 5.47 0 0 60,000 66,000 54,000
18/05/2026 60,000 4.7 (8.5%) 154 9.01 0 0 55,300 60,800 49,800
15/05/2026 55,300 0.2 (0.36%) 100 5.53 0 0 55,100 60,600 49,600
14/05/2026 55,100 -0.9 (-1.61%) 200 11.02 0 0 56,000 61,600 50,400
13/05/2026 56,000 0.9 (1.63%) 200 11.21 0 0 55,100 60,600 49,600
12/05/2026 55,100 -4.9 (-8.17%) 334 18.94 0 0 60,000 66,000 54,000
11/05/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
08/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/05/2026 60,000 -2 (-3.23%) 600 36 0 0 62,000 68,200 55,800
06/05/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
05/05/2026 62,000 0 (0%) 301 18.86 0 0 62,000 68,200 55,800
04/05/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
29/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
28/04/2026 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
24/04/2026 62,000 0 (0%) 1 0.06 0 0 62,000 68,200 55,800
23/04/2026 62,000 -3 (-4.62%) 1,200 74.4 0 0 65,000 71,500 58,500
22/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
21/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
20/04/2026 65,000 -3 (-4.41%) 100 6.5 0 0 68,000 74,800 61,200
17/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
16/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
15/04/2026 68,000 0 (0%) 13 0.88 0 0 68,000 74,800 61,200
14/04/2026 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
13/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
09/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
08/04/2026 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
07/04/2026 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
06/04/2026 68,000 6 (9.68%) 1,800 111.35 0 0 62,000 68,200 55,800
03/04/2026 62,000 -1 (-1.59%) 295 18.1 0 0 63,000 69,300 56,700
02/04/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
01/04/2026 63,000 -2 (-3.08%) 1,700 106.88 0 0 65,000 71,500 58,500
31/03/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
30/03/2026 65,000 0.1 (0.15%) 900 55.8 0 0 64,900 71,300 58,500
27/03/2026 64,900 -3 (-4.42%) 101 6.56 0 0 67,900 74,600 61,200
26/03/2026 67,900 0 (0%) 10 0.68 0 0 67,900 74,600 61,200
25/03/2026 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
24/03/2026 67,900 0 (0%) 1 0.07 0 0 67,900 74,600 61,200
23/03/2026 67,900 -1 (-1.45%) 200 14.31 0 0 68,900 75,700 62,100

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