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
24/08/2026 124,700 -0.1 (-0.08%) 100 12.47 0 0 124,800 137,200 112,400
21/08/2026 126,800 0 (0%) 0 0 0 0 126,800 139,400 114,200
20/08/2026 126,800 0 (0%) 6 0.76 0 0 126,800 139,400 114,200
19/08/2026 126,800 0 (0%) 4 0.51 0 0 126,800 139,400 114,200
18/08/2026 126,800 -3.2 (-2.46%) 150 18.78 0 0 130,000 143,000 117,000
17/08/2026 130,000 0 (0%) 0 0 420,000 54,600 130,000 143,000 117,000
14/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
13/08/2026 130,000 0 (0%) 3,177 387.66 675,000 87,750 130,000 143,000 117,000
12/08/2026 130,000 11 (9.24%) 1,900 244.2 792,000 102,960 119,000 130,900 107,100
11/08/2026 119,000 -11 (-8.46%) 1,800 214.56 133,000 18,620 130,000 143,000 117,000
10/08/2026 130,000 9.4 (7.79%) 1,700 208.68 0 0 120,600 132,600 108,600
07/08/2026 120,600 -9.4 (-7.23%) 602 75.13 0 0 130,000 143,000 117,000
06/08/2026 130,000 0 (0%) 5 0.61 0 0 130,000 143,000 117,000
05/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
04/08/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
03/08/2026 130,000 9.9 (8.24%) 605 78.65 0 0 120,100 132,100 108,100
31/07/2026 120,100 -9.9 (-7.62%) 122 14.86 0 0 130,000 143,000 117,000
30/07/2026 130,000 3.1 (2.44%) 1,331 172.13 0 0 126,900 139,500 114,300
29/07/2026 126,900 6.9 (5.75%) 400 50.17 0 0 120,000 132,000 108,000
28/07/2026 120,000 -7.9 (-6.18%) 200 24 0 0 127,900 140,600 115,200
27/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
24/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
23/07/2026 127,900 0 (0%) 4 0.54 0 0 127,900 140,600 115,200
22/07/2026 127,900 0 (0%) 162 20.72 0 0 127,900 140,600 115,200
21/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
20/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
17/07/2026 127,900 -0.1 (-0.08%) 102 13.04 0 0 128,000 140,800 115,200
16/07/2026 128,000 -0.7 (-0.54%) 200 24.44 0 0 128,700 141,500 115,900
15/07/2026 128,700 0 (0%) 22 2.75 0 0 128,700 141,500 115,900
14/07/2026 128,700 0 (0%) 15 1.93 0 0 128,700 141,500 115,900
13/07/2026 128,700 0 (0%) 9 1.13 0 0 128,700 141,500 115,900
10/07/2026 128,700 0 (0%) 0 0 0 0 128,700 141,500 115,900
09/07/2026 128,700 0 (0%) 8,704 1,062.42 0 0 128,700 141,500 115,900
08/07/2026 128,700 -0.3 (-0.23%) 205 25.57 0 0 129,000 141,900 116,100
07/07/2026 129,000 0 (0%) 5 0.63 0 0 129,000 141,900 116,100
06/07/2026 129,000 -1 (-0.77%) 200 24.92 0 0 130,000 143,000 117,000
03/07/2026 130,000 0.1 (0.08%) 100 13 0 0 129,900 142,800 117,000
02/07/2026 129,900 -0.1 (-0.08%) 510 66.25 0 0 130,000 143,000 117,000
01/07/2026 130,000 0 (0%) 18 2.34 0 0 130,000 143,000 117,000
30/06/2026 130,000 0 (0%) 10 1.33 0 0 130,000 143,000 117,000
29/06/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
26/06/2026 130,000 0 (0%) 1,301 157.55 0 0 130,000 143,000 117,000
25/06/2026 130,000 -3 (-2.26%) 501 64.87 0 0 133,000 146,300 119,700
24/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
23/06/2026 133,000 0 (0%) 12 1.56 0 0 133,000 146,300 119,700
22/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
19/06/2026 133,000 -1 (-0.75%) 584 72.13 0 0 134,000 147,400 120,600
18/06/2026 134,000 0 (0%) 0 0 0 0 134,000 147,400 120,600
17/06/2026 134,000 0 (0%) 2 0.27 0 0 134,000 147,400 120,600
16/06/2026 134,000 7 (5.51%) 200 26.1 0 0 127,000 139,700 114,300
15/06/2026 127,000 0 (0%) 402 51.05 0 0 127,000 139,700 114,300
12/06/2026 127,000 -3 (-2.31%) 314 40.49 0 0 130,000 143,000 117,000
11/06/2026 130,000 0 (0%) 96 12.4 0 0 130,000 143,000 117,000
10/06/2026 130,000 0 (0%) 2 0.26 0 0 130,000 143,000 117,000
09/06/2026 130,000 0 (0%) 101 13.13 0 0 130,000 143,000 117,000
08/06/2026 130,000 0 (0%) 665 85.8 0 0 130,000 143,000 117,000
05/06/2026 130,000 -4.9 (-3.63%) 2,210 275.07 0 0 134,900 148,300 121,500
04/06/2026 134,900 0 (0%) 0 0 0 0 134,900 148,300 121,500
03/06/2026 134,900 -2.9 (-2.1%) 668 84.59 0 0 137,800 151,500 124,100
02/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
01/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
29/05/2026 137,800 -0.1 (-0.07%) 109 15.01 0 0 137,900 151,600 124,200
28/05/2026 137,900 7.9 (6.08%) 1,605 221.29 0 0 130,000 143,000 117,000
27/05/2026 130,000 0 (0%) 8 1.04 0 0 130,000 143,000 117,000
26/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000
29/04/2026 128,800 -1.1 (-0.85%) 1,406 181.09 0 0 129,900 142,800 117,000
28/04/2026 129,900 3.4 (2.69%) 115 14.89 0 0 126,500 139,100 113,900
24/04/2026 126,500 0 (0%) 100 12.65 0 0 126,500 139,100 113,900
23/04/2026 126,500 -0.5 (-0.39%) 651 82.5 0 0 127,000 139,700 114,300
22/04/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
21/04/2026 127,000 -1.9 (-1.47%) 1,900 242.3 0 0 128,900 141,700 116,100
20/04/2026 130,300 -9.2 (-6.59%) 3,424 446.81 0 0 139,500 153,400 125,600
17/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
16/04/2026 139,500 0 (0%) 1 0.14 0 0 139,500 153,400 125,600
15/04/2026 139,500 -0.5 (-0.36%) 3,610 471.77 0 0 140,000 154,000 126,000
14/04/2026 140,000 0.4 (0.29%) 801 105.62 0 0 139,600 153,500 125,700
13/04/2026 139,600 0 (0%) 1 0.14 0 0 139,600 153,500 125,700
10/04/2026 139,600 0 (0%) 10 1.4 0 0 139,600 153,500 125,700
09/04/2026 139,600 -0.3 (-0.21%) 812 113.53 0 0 139,900 153,800 126,000
08/04/2026 139,900 0 (0%) 1 0.14 0 0 139,900 153,800 126,000
07/04/2026 139,900 -4.1 (-2.85%) 201 27.09 0 0 144,000 158,400 129,600
06/04/2026 144,000 -0.7 (-0.48%) 118 16.75 0 0 144,700 159,100 130,300
03/04/2026 144,700 0 (0%) 25 3.26 19,317 2,517.01 144,700 159,100 130,300
02/04/2026 144,700 0 (0%) 0 0 0 0 144,700 159,100 130,300
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 336 48.18 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh