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 33,500 -0.5 (-1.47%) 900 30.15 0 0 34,000 39,100 28,900
21/09/2026 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
18/09/2026 34,000 -0.1 (-0.29%) 1,200 40.8 0 0 34,100 39,200 29,000
17/09/2026 34,000 -0.1 (-0.29%) 1,200 40.9 0 0 34,100 39,200 29,000
16/09/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/09/2026 34,000 -0.5 (-1.45%) 4,000 136.2 0 0 34,500 39,600 29,400
14/09/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/09/2026 34,500 -0.5 (-1.43%) 400 13.8 0 0 35,000 40,200 29,800
10/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/09/2026 35,000 0.6 (1.74%) 100 3.5 0 0 34,400 39,500 29,300
08/09/2026 34,500 -0.2 (-0.58%) 2,000 68.8 0 0 34,700 39,900 29,500
07/09/2026 34,500 -0.5 (-1.43%) 1,300 45.17 0 0 35,000 40,200 29,800
04/09/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/09/2026 35,000 0 (0%) 1,200 42 500 17.5 35,000 40,200 29,800
28/08/2026 35,000 0 (0%) 0 0 6,000 204 35,000 40,200 29,800
27/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/08/2026 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 41,400 30,600
24/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/08/2026 36,000 1 (2.86%) 400 14.38 0 0 35,000 40,200 29,800
20/08/2026 35,000 -0.7 (-1.96%) 3,000 105.01 0 0 35,700 41,000 30,400
19/08/2026 36,000 0 (0%) 800 28.53 500 15.3 36,000 41,400 30,600
18/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/08/2026 36,000 0 (0%) 10 0.35 0 0 36,000 41,400 30,600
14/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/08/2026 36,000 0 (0%) 1,080 38.96 0 0 36,000 41,400 30,600
10/08/2026 36,000 0 (0%) 2,000 72 0 0 36,000 41,400 30,600
07/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/08/2026 36,000 0.2 (0.56%) 101 3.64 0 0 35,800 41,100 30,500
04/08/2026 35,800 0 (0%) 0 0 6,000 183 35,800 41,100 30,500
03/08/2026 35,800 0 (0%) 8 0.29 0 0 35,800 41,100 30,500
31/07/2026 35,800 0.3 (0.85%) 100 3.58 0 0 35,500 40,800 30,200
30/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/07/2026 35,500 0 (0%) 200 7.1 0 0 35,500 40,800 30,200
27/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
24/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
23/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/07/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
21/07/2026 35,500 0 (0%) 0 0 500 16 35,500 40,800 30,200
20/07/2026 35,500 0 (0%) 0 0 3,000 105 35,500 40,800 30,200
17/07/2026 35,500 0 (0%) 0 0 3,000 105 35,500 40,800 30,200
16/07/2026 35,500 0 (0%) 200 7.1 0 0 35,500 40,800 30,200
15/07/2026 35,500 0.5 (1.43%) 400 14.2 0 0 35,000 40,200 29,800
14/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/07/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/07/2026 35,000 -2 (-5.41%) 500 17.5 0 0 37,000 42,500 31,500
08/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/07/2026 37,000 0 (0%) 0 0 500 15.75 37,000 42,500 31,500
06/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
02/07/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
01/07/2026 37,000 0 (0%) 300 11.1 0 0 37,000 42,500 31,500
30/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
29/06/2026 37,000 0 (0%) 0 0 39,945 1,258.27 37,000 42,500 31,500
26/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
25/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
19/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
18/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
17/06/2026 37,000 0.6 (1.65%) 500 18.5 0 0 36,400 41,800 31,000
16/06/2026 36,800 -0.7 (-1.87%) 300 10.93 0 0 37,500 43,100 31,900
15/06/2026 37,500 0.5 (1.35%) 100 3.75 0 0 37,000 42,500 31,500
12/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
11/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/06/2026 37,000 0 (0%) 800 29.6 0 0 37,000 42,500 31,500
09/06/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
08/06/2026 37,000 0 (0%) 0 0 5,400 195.8 37,000 42,500 31,500
05/06/2026 37,000 0 (0%) 100 3.7 1,800 66.6 37,000 42,500 31,500
04/06/2026 37,000 0 (0%) 0 0 1,400 51.8 37,000 42,500 31,500
03/06/2026 37,000 1 (2.78%) 100 3.7 1,000 34 36,000 41,400 30,600
02/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 0 0 14,932 522.62 36,000 41,400 30,600
29/05/2026 36,000 0 (0%) 500 18 145 4.44 36,000 41,400 30,600
28/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
27/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/05/2026 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
25/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/05/2026 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 5,300 194.1 36,000 41,400 30,600
14/05/2026 36,000 2 (5.88%) 100 3.6 0 0 34,000 39,100 28,900
13/05/2026 34,000 0 (0%) 0 0 4,800 172.8 34,000 39,100 28,900
12/05/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/05/2026 36,000 -1 (-2.7%) 1,000 33.97 0 0 37,000 42,500 31,500
08/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 600 22.2 4,800 176.16 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 0 0 4,800 176.16 37,000 42,500 31,500
04/05/2026 37,000 0.1 (0.27%) 2,400 88.78 0 0 36,900 42,400 31,400
29/04/2026 36,900 0 (0%) 0 0 2,800 103.32 36,900 42,400 31,400
28/04/2026 36,900 -0.5 (-1.34%) 400 14.76 2,900 107.01 37,400 43,000 31,800
24/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
22/04/2026 37,500 3.2 (9.33%) 500 18.7 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
20/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
17/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
16/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
15/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
14/04/2026 34,300 0 (0%) 0 0 1,855 54.17 34,300 39,400 29,200
13/04/2026 35,500 -0.4 (-1.11%) 600 20.55 0 0 35,900 41,200 30,600
10/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
09/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
08/04/2026 35,900 -0.2 (-0.55%) 500 17.95 0 0 36,100 41,500 30,700
07/04/2026 36,100 0 (0%) 0 0 2,000 61.4 36,100 41,500 30,700
06/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
02/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
01/04/2026 36,100 0 (0%) 1,501 54.19 2,303 70.7 36,100 41,500 30,700
31/03/2026 36,100 0 (0%) 0 0 4,000 122.8 36,100 41,500 30,700
30/03/2026 37,000 2 (5.71%) 1,000 36.05 500 14.9 35,000 40,200 29,800
27/03/2026 35,000 0.5 (1.45%) 100 3.5 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 -0.9 (-2.54%) 5,000 172.59 0 0 35,400 40,700 30,100

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