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 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 15 0.04 0 0 2,700 3,100 2,300
18/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/09/2026 2,700 0.1 (3.85%) 2,800 7.56 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 115 0.29 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 300 0.78 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/09/2026 2,600 0 (0%) 330 0.87 0 0 2,600 2,900 2,300
10/09/2026 2,600 0.1 (4%) 120 0.31 0 0 2,500 2,800 2,200
09/09/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/09/2026 2,500 -0.1 (-3.85%) 10,200 25.5 0 0 2,600 2,900 2,300
07/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/09/2026 2,600 0 (0%) 600 1.56 0 0 2,600 2,900 2,300
03/09/2026 2,600 0.1 (4%) 18,000 46.8 0 0 2,500 2,800 2,200
28/08/2026 2,500 -0.1 (-3.85%) 1,718 4.35 0 0 2,600 2,900 2,300
27/08/2026 2,600 0.1 (4%) 500 1.3 0 0 2,500 2,800 2,200
26/08/2026 2,500 0 (0%) 10,215 25.59 0 0 2,500 2,800 2,200
25/08/2026 2,500 -0.1 (-3.85%) 3,100 7.78 0 0 2,600 2,900 2,300
24/08/2026 2,600 0 (0%) 5,610 14.32 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 1,750 4.55 0 0 2,600 2,900 2,300
20/08/2026 2,600 -0.1 (-3.7%) 2,800 7.29 0 0 2,700 3,100 2,300
19/08/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
14/08/2026 2,600 -0.2 (-7.14%) 1,200 3.12 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 200 0.55 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 15 0.04 0 0 2,800 3,200 2,400
11/08/2026 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
10/08/2026 2,600 -0.2 (-7.14%) 1,000 2.6 0 0 2,800 3,200 2,400
07/08/2026 2,800 0 (0%) 110 0.31 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0.2 (7.69%) 400 1.12 0 0 2,600 2,900 2,300
31/07/2026 2,500 -0.1 (-3.85%) 6,401 16.44 0 0 2,600 2,900 2,300
30/07/2026 2,600 0 (0%) 1,300 3.38 0 0 2,600 2,900 2,300
29/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/07/2026 2,600 -0.2 (-7.14%) 411 1.07 0 0 2,800 3,200 2,400
27/07/2026 2,800 -0.1 (-3.45%) 403 1.11 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 1,551 4.5 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 30 0.08 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 20 0.06 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 402 1.16 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 5 0.01 0 0 2,900 3,300 2,500
10/07/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
08/07/2026 2,800 -0.1 (-3.45%) 6,400 18.06 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 400 1.16 0 0 2,900 3,300 2,500
06/07/2026 2,800 0.1 (3.7%) 5,113 14.62 0 0 2,700 3,100 2,300
03/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/07/2026 2,700 -0.1 (-3.57%) 10,200 27.54 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 0.2 (7.69%) 35,600 98.03 0 0 2,600 2,900 2,300
25/06/2026 2,600 0 (0%) 20,000 52 0 0 2,600 2,900 2,300
24/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/06/2026 2,600 -0.1 (-3.7%) 3,000 7.83 0 0 2,700 3,100 2,300
22/06/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
19/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 1,450 3.87 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 3,300 8.91 0 0 2,700 3,100 2,300
15/06/2026 2,700 0.1 (3.85%) 7,200 19.42 0 0 2,600 2,900 2,300
12/06/2026 2,700 0 (0%) 26,000 68.7 0 0 2,700 3,100 2,300
11/06/2026 2,700 -0.1 (-3.57%) 10,400 28.08 0 0 2,800 3,200 2,400
10/06/2026 2,800 0.1 (3.7%) 500 1.4 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
08/06/2026 2,700 -0.1 (-3.57%) 10,000 27 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 2,101 5.88 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 6,023 16.86 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 6,000 16.8 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 14,100 39.48 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 22,400 61.73 0 0 2,800 3,200 2,400
29/05/2026 2,800 0 (0%) 5,501 15.4 0 0 2,800 3,200 2,400
28/05/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
27/05/2026 2,800 -0.1 (-3.45%) 2,900 7.86 0 0 2,900 3,300 2,500
26/05/2026 2,900 0.2 (7.41%) 400 1.15 0 0 2,700 3,100 2,300
25/05/2026 2,800 -0.1 (-3.45%) 2,100 5.68 0 0 2,900 3,300 2,500
22/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/05/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 2,400 6.72 0 0 2,800 3,200 2,400
19/05/2026 2,800 -0.1 (-3.45%) 7,900 22.19 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 200 0.57 0 0 2,900 3,300 2,500
15/05/2026 2,800 -0.1 (-3.45%) 3,800 11 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 20 0.06 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
11/05/2026 2,800 -0.1 (-3.45%) 3,000 8.6 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 755 2.17 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
24/04/2026 2,800 -0.1 (-3.45%) 3,850 10.71 0 0 2,900 3,300 2,500
23/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/04/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
21/04/2026 2,900 0 (0%) 5,600 15.99 0 0 2,900 3,300 2,500
20/04/2026 2,900 0 (0%) 800 2.32 0 0 2,900 3,300 2,500
17/04/2026 2,900 0.1 (3.57%) 355 1.03 0 0 2,800 3,200 2,400
16/04/2026 2,900 0 (0%) 1,300 3.66 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 6,900 20.01 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 6,530 18.93 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 3,900 11.31 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 102 0.3 0 0 2,900 3,300 2,500
08/04/2026 2,900 0.1 (3.57%) 350 1.03 0 0 2,800 3,200 2,400
07/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/04/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
02/04/2026 2,900 0 (0%) 22,401 63.02 0 0 2,900 3,300 2,500
01/04/2026 2,900 0 (0%) 801 2.32 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 1,700 4.89 0 0 2,900 3,300 2,500
30/03/2026 2,900 0.1 (3.57%) 230 0.66 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 2,600 7.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400
25/03/2026 2,800 0 (0%) 5,800 15.99 0 0 2,800 3,200 2,400
24/03/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/03/2026 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400

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