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
23/09/2026 1,800 0.1 (5.88%) 368,500 663.3 0 0 1,700 1,800 1,600
22/09/2026 1,700 0 (0%) 3,202 5.45 0 0 1,700 1,800 1,600
21/09/2026 1,700 -0.1 (-5.56%) 224,500 381.69 0 0 1,800 1,900 1,700
18/09/2026 1,800 0 (0%) 17,892 32.05 0 0 1,800 1,900 1,700
17/09/2026 1,800 0.1 (5.88%) 13,900 24.58 0 0 1,700 1,800 1,600
16/09/2026 1,700 0 (0%) 14,100 24.33 0 0 1,700 1,800 1,600
15/09/2026 1,700 0 (0%) 28,188 49.12 0 0 1,700 1,800 1,600
14/09/2026 1,700 0 (0%) 8,300 14.19 0 0 1,700 1,800 1,600
11/09/2026 1,700 -0.1 (-5.56%) 1,902 3.25 0 0 1,800 1,900 1,700
10/09/2026 1,800 0 (0%) 4,000 6.86 0 0 1,800 1,900 1,700
09/09/2026 1,800 0 (0%) 20,300 36.49 0 0 1,800 1,900 1,700
08/09/2026 1,800 0 (0%) 35,310 63.43 0 0 1,800 1,900 1,700
07/09/2026 1,800 0 (0%) 76,410 137.5 0 0 1,800 1,900 1,700
04/09/2026 1,800 0 (0%) 161,320 275.49 0 0 1,800 1,900 1,700
03/09/2026 1,800 0 (0%) 60,700 109.42 0 0 1,800 1,900 1,700
28/08/2026 1,800 0 (0%) 43,602 79.84 0 0 1,800 1,900 1,700
27/08/2026 1,800 -0.1 (-5.26%) 4,210 7.63 0 0 1,900 2,000 1,800
26/08/2026 1,900 0.1 (5.56%) 25,200 47.28 0 0 1,800 1,900 1,700
25/08/2026 1,800 0 (0%) 39,800 74.46 0 0 1,800 1,900 1,700
24/08/2026 1,800 0 (0%) 4,700 8.58 0 0 1,800 1,900 1,700
21/08/2026 1,800 0 (0%) 70,200 126.6 0 0 1,800 1,900 1,700
20/08/2026 1,800 -0.1 (-5.26%) 114,710 215.19 0 0 1,900 2,000 1,800
19/08/2026 1,900 0 (0%) 42,011 79.1 0 0 1,900 2,000 1,800
18/08/2026 1,900 0.1 (5.56%) 42,300 78.65 0 0 1,800 1,900 1,700
17/08/2026 1,800 0 (0%) 284,909 512. 0 0 1,800 1,900 1,700
14/08/2026 1,800 0 (0%) 19,502 35.1 0 0 1,800 1,900 1,700
13/08/2026 1,800 0 (0%) 16,613 29.92 0 0 1,800 1,900 1,700
12/08/2026 1,800 -0.1 (-5.26%) 74,200 133.59 0 0 1,900 2,000 1,800
11/08/2026 1,900 0.1 (5.56%) 1,100 2.09 0 0 1,800 1,900 1,700
10/08/2026 1,800 0 (0%) 2,704 4.87 0 0 1,800 1,900 1,700
07/08/2026 1,800 0 (0%) 6,400 11.53 0 0 1,800 1,900 1,700
06/08/2026 1,800 0 (0%) 36,707 66.11 0 0 1,800 1,900 1,700
05/08/2026 1,800 0 (0%) 54,400 97.93 0 0 1,800 1,900 1,700
04/08/2026 1,800 0 (0%) 22,304 40.16 0 0 1,800 1,900 1,700
03/08/2026 1,800 0 (0%) 28,907 52.04 0 0 1,800 1,900 1,700
31/07/2026 1,800 -0.1 (-5.26%) 4,700 8.62 0 0 1,900 2,000 1,800
30/07/2026 1,900 0.1 (5.56%) 24,901 44.84 0 0 1,800 1,900 1,700
29/07/2026 1,800 -0.1 (-5.26%) 14,700 26.47 0 0 1,900 2,000 1,800
28/07/2026 1,900 0.1 (5.56%) 28,600 51.59 0 0 1,800 1,900 1,700
27/07/2026 1,800 -0.1 (-5.26%) 37,300 67.17 0 0 1,900 2,000 1,800
24/07/2026 1,900 0.1 (5.56%) 36,300 65.36 0 0 1,800 1,900 1,700
23/07/2026 1,800 0 (0%) 136,001 244.82 0 0 1,800 1,900 1,700
22/07/2026 1,800 0 (0%) 47,400 85.34 0 0 1,800 1,900 1,700
21/07/2026 1,800 -0.1 (-5.26%) 134,900 242.94 0 0 1,900 2,000 1,800
20/07/2026 1,900 0 (0%) 66,522 124.19 0 0 1,900 2,000 1,800
17/07/2026 1,900 0 (0%) 76,801 145.84 0 0 1,900 2,000 1,800
16/07/2026 1,900 0 (0%) 102,700 194.97 0 0 1,900 2,000 1,800
15/07/2026 1,900 -0.1 (-5%) 33,500 63.69 0 0 2,000 2,200 1,800
14/07/2026 2,000 0.1 (5.26%) 59,500 114.04 0 0 1,900 2,000 1,800
13/07/2026 1,900 0 (0%) 58,380 110.91 0 0 1,900 2,000 1,800
10/07/2026 1,900 0 (0%) 49,306 91.65 0 0 1,900 2,000 1,800
09/07/2026 1,900 -0.1 (-5%) 132,900 252.49 0 0 2,000 2,200 1,800
08/07/2026 2,000 0 (0%) 11,800 23.59 0 0 2,000 2,200 1,800
07/07/2026 2,000 0 (0%) 666,500 1,252.04 0 0 2,000 2,200 1,800
06/07/2026 2,000 0.1 (5.26%) 105,900 211.75 0 0 1,900 2,000 1,800
03/07/2026 1,900 -0.2 (-9.52%) 252,900 504.08 0 0 2,100 2,300 1,900
02/07/2026 2,100 0 (0%) 227,801 456.11 0 0 2,100 2,300 1,900
01/07/2026 2,100 0.1 (5%) 29,909 61.82 0 0 2,000 2,200 1,800
30/06/2026 2,000 0.1 (5.26%) 304,410 608.82 0 0 1,900 2,000 1,800
29/06/2026 1,900 -0.1 (-5%) 15,500 29.48 0 0 2,000 2,200 1,800
26/06/2026 2,000 0 (0%) 23,409 46.13 0 0 2,000 2,200 1,800
25/06/2026 2,000 0 (0%) 72,201 140.72 0 0 2,000 2,200 1,800
24/06/2026 2,000 0 (0%) 537,601 1,022.05 0 0 2,000 2,200 1,800
23/06/2026 2,000 0 (0%) 12,500 24.94 0 0 2,000 2,200 1,800
22/06/2026 2,000 -0.1 (-4.76%) 12,900 25.83 0 0 2,100 2,300 1,900
19/06/2026 2,100 0.1 (5%) 68,901 138.24 0 0 2,000 2,200 1,800
18/06/2026 2,000 0 (0%) 28,100 56.19 0 0 2,000 2,200 1,800
17/06/2026 2,000 0 (0%) 55,100 110.46 0 0 2,000 2,200 1,800
16/06/2026 2,000 -0.1 (-4.76%) 63,101 126.31 0 0 2,100 2,300 1,900
15/06/2026 2,100 0.1 (5%) 46,600 93.21 0 0 2,000 2,200 1,800
12/06/2026 2,000 -0.1 (-4.76%) 156,701 313.59 0 0 2,100 2,300 1,900
11/06/2026 2,100 0.1 (5%) 2,300 4.7 0 0 2,000 2,200 1,800
10/06/2026 2,000 -0.1 (-4.76%) 5,802 11.67 0 0 2,100 2,300 1,900
09/06/2026 2,100 0.1 (5%) 37,600 75.29 0 0 2,000 2,200 1,800
08/06/2026 2,000 0 (0%) 49,200 98.39 0 0 2,000 2,200 1,800
05/06/2026 2,000 0 (0%) 142,617 285.24 0 0 2,000 2,200 1,800
04/06/2026 2,000 -0.2 (-9.09%) 188,301 389.66 0 0 2,200 2,400 2,000
03/06/2026 2,200 0 (0%) 43,380 95.93 0 0 2,200 2,400 2,000
02/06/2026 2,200 0.2 (10%) 670,159 1,446.46 0 0 2,000 2,200 1,800
01/06/2026 2,000 0 (0%) 12,101 24.19 0 0 2,000 2,200 1,800
29/05/2026 2,000 0 (0%) 45,500 89.06 0 0 2,000 2,200 1,800
28/05/2026 2,000 0 (0%) 61,873 123.51 0 0 2,000 2,200 1,800
27/05/2026 2,000 0 (0%) 10,627 20.79 0 0 2,000 2,200 1,800
26/05/2026 2,000 0 (0%) 41,600 83.24 0 0 2,000 2,200 1,800
25/05/2026 2,000 -0.1 (-4.76%) 69,109 138.23 0 0 2,100 2,300 1,900
22/05/2026 2,100 0 (0%) 11,100 22.34 0 0 2,100 2,300 1,900
21/05/2026 2,100 0.1 (5%) 119,400 239.22 0 0 2,000 2,200 1,800
20/05/2026 2,000 0 (0%) 91,500 183.01 0 0 2,000 2,200 1,800
19/05/2026 2,000 0 (0%) 39,301 78.62 0 0 2,000 2,200 1,800
18/05/2026 2,000 0 (0%) 44,500 89.04 0 0 2,000 2,200 1,800
15/05/2026 2,000 -0.1 (-4.76%) 284,403 569.32 0 0 2,100 2,300 1,900
14/05/2026 2,100 0 (0%) 86,300 181.26 0 0 2,100 2,300 1,900
13/05/2026 2,100 -0.1 (-4.55%) 80,400 168.11 0 0 2,200 2,400 2,000
12/05/2026 2,200 0.1 (4.76%) 17,034 35.9 0 0 2,100 2,300 1,900
11/05/2026 2,100 0 (0%) 29,193 61.83 0 0 2,100 2,300 1,900
08/05/2026 2,100 -0.1 (-4.55%) 72,101 151.56 0 0 2,200 2,400 2,000
07/05/2026 2,200 0 (0%) 27,705 58.33 0 0 2,200 2,400 2,000
06/05/2026 2,200 0 (0%) 6,200 13.59 0 0 2,200 2,400 2,000
05/05/2026 2,200 0.1 (4.76%) 21,601 45.42 0 0 2,100 2,300 1,900
04/05/2026 2,100 -0.1 (-4.55%) 200,400 421.38 0 0 2,200 2,400 2,000
29/04/2026 2,200 0 (0%) 26,100 55.26 0 0 2,200 2,400 2,000
28/04/2026 2,200 0 (0%) 35,100 77.24 0 0 2,200 2,400 2,000
24/04/2026 2,200 0.1 (4.76%) 154,901 340.9 0 0 2,100 2,300 1,900
23/04/2026 2,100 0 (0%) 361,300 786.26 0 0 2,100 2,300 1,900
22/04/2026 2,100 0 (0%) 56,413 118.55 0 0 2,100 2,300 1,900
21/04/2026 2,100 -0.1 (-4.55%) 140,700 297.23 0 0 2,200 2,400 2,000
20/04/2026 2,200 0.1 (4.76%) 22,200 48.76 0 0 2,100 2,300 1,900
17/04/2026 2,100 -0.1 (-4.55%) 186,501 397.39 0 0 2,200 2,400 2,000
16/04/2026 2,200 0 (0%) 56,202 123.28 0 0 2,200 2,400 2,000
15/04/2026 2,200 -0.1 (-4.35%) 70,906 156.02 0 0 2,300 2,500 2,100
14/04/2026 2,300 0 (0%) 60,100 132.53 0 0 2,300 2,500 2,100
13/04/2026 2,300 0.1 (4.55%) 42,817 94.21 0 0 2,200 2,400 2,000
10/04/2026 2,200 0 (0%) 118,600 260.9 0 0 2,200 2,400 2,000
09/04/2026 2,200 0 (0%) 176,300 387.79 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 285,201 628.15 0 0 2,300 2,500 2,100
07/04/2026 2,300 0.1 (4.55%) 30,200 66.95 0 0 2,200 2,400 2,000
06/04/2026 2,200 -0.1 (-4.35%) 433,952 956.54 0 0 2,300 2,500 2,100
03/04/2026 2,300 0 (0%) 146,225 332.52 0 0 2,300 2,500 2,100
02/04/2026 2,300 0 (0%) 58,150 129.7 0 0 2,300 2,500 2,100
01/04/2026 2,300 0 (0%) 257,704 592.59 0 0 2,300 2,500 2,100
31/03/2026 2,300 0 (0%) 40,426 93.23 0 0 2,300 2,500 2,100
30/03/2026 2,300 0 (0%) 110,245 254.83 0 0 2,300 2,500 2,100
27/03/2026 2,300 0 (0%) 251,001 577.54 0 0 2,300 2,500 2,100
26/03/2026 2,300 0 (0%) 32,207 72.28 0 0 2,300 2,500 2,100
25/03/2026 2,300 0.1 (4.55%) 30,827 69.8 0 0 2,200 2,400 2,000
24/03/2026 2,200 0 (0%) 120,700 265.52 0 0 2,200 2,400 2,000
23/03/2026 2,200 -0.1 (-4.35%) 299,411 658.6 0 0 2,300 2,500 2,100

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