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
21/09/2026 20,800 1.8 (9.47%) 200 4.16 0 0 19,000 20,900 17,100
18/09/2026 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
17/09/2026 19,000 1.5 (8.57%) 100 1.9 0 0 17,500 19,200 15,800
16/09/2026 17,500 0 (0%) 102 1.79 0 0 17,500 19,200 15,800
15/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
11/09/2026 17,500 0 (0%) 5 0.09 0 0 17,500 19,200 15,800
10/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
04/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 19,200 15,800
03/09/2026 17,500 0 (0%) 105 1.84 0 0 17,500 19,200 15,800
28/08/2026 17,500 0 (0%) 105 1.83 0 0 17,500 19,200 15,800
27/08/2026 17,500 1.5 (9.38%) 105 1.83 0 0 16,000 17,600 14,400
26/08/2026 16,000 0.1 (0.63%) 405 6.28 0 0 15,900 17,400 14,400
25/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
21/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
20/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
19/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
18/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
17/08/2026 15,900 0 (0%) 5 0.08 0 0 15,900 17,400 14,400
14/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
13/08/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
12/08/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
11/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
10/08/2026 15,900 0 (0%) 9 0.13 0 0 15,900 17,400 14,400
07/08/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
06/08/2026 15,900 0 (0%) 6 0.1 0 0 15,900 17,400 14,400
05/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
04/08/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
03/08/2026 15,900 0 (0%) 77 1.22 0 0 15,900 17,400 14,400
31/07/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
30/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
28/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
27/07/2026 15,900 1.2 (8.16%) 187 2.87 0 0 14,700 16,100 13,300
24/07/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
23/07/2026 14,700 0.2 (1.38%) 305 4.46 0 0 14,500 15,900 13,100
22/07/2026 14,500 1.1 (8.21%) 103 1.49 0 0 13,400 14,700 12,100
21/07/2026 13,400 1.1 (8.94%) 102 1.36 0 0 12,300 13,500 11,100
20/07/2026 12,300 1 (8.85%) 100 1.23 0 0 11,300 12,400 10,200
17/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
16/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
15/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
08/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
07/07/2026 11,300 -1.2 (-9.6%) 300 3.39 0 0 12,500 13,700 11,300
06/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
02/07/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
01/07/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,700 11,300
30/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/06/2026 12,500 0 (0%) 600 7.5 0 0 12,500 13,700 11,300
25/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/06/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
18/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/06/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
15/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/06/2026 12,500 0 (0%) 300 3.58 0 0 12,500 13,700 11,300
11/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
08/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/06/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
03/06/2026 12,500 0 (0%) 2 0.03 0 0 12,500 13,700 11,300
02/06/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
01/06/2026 12,500 0 (0%) 200 2.43 0 0 12,500 13,700 11,300
29/05/2026 12,500 1.1 (9.65%) 102 1.27 0 0 11,400 12,500 10,300
28/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/05/2026 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 13,800 11,400
26/05/2026 12,600 0 (0%) 2 0.03 0 0 12,600 13,800 11,400
25/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/05/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
19/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/05/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
15/05/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/05/2026 12,600 1.1 (9.57%) 100 1.26 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/05/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
06/05/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
05/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
04/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/04/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/04/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/04/2026 11,500 0.1 (0.88%) 200 2.35 0 0 11,400 12,500 10,300
23/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
22/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
21/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
20/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
17/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
16/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
14/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
13/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/04/2026 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
09/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
08/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
07/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
06/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
03/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
02/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
01/04/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
31/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
27/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
26/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
25/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
24/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300

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