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
24/09/2026 15,100 0.1 (0.67%) 800 12.08 0 0 15,000 16,500 13,500
23/09/2026 15,000 0 (0%) 2,000 30 0 0 15,000 16,500 13,500
22/09/2026 15,000 -0.3 (-1.96%) 2,100 31.57 0 0 15,300 16,800 13,800
21/09/2026 15,300 -0.2 (-1.29%) 800 12.33 0 0 15,500 17,000 14,000
18/09/2026 15,500 0.3 (1.97%) 600 9.26 0 0 15,200 16,700 13,700
17/09/2026 15,200 0.1 (0.66%) 2,090 31.56 0 0 15,100 16,600 13,600
16/09/2026 15,100 -0.2 (-1.31%) 3,500 53.25 0 0 15,300 16,800 13,800
15/09/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/09/2026 15,300 0.2 (1.32%) 1,500 23.04 0 0 15,100 16,600 13,600
11/09/2026 15,100 -0.1 (-0.66%) 2,800 42.52 0 0 15,200 16,700 13,700
10/09/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
09/09/2026 15,200 -0.1 (-0.65%) 1,400 21.28 0 0 15,300 16,800 13,800
08/09/2026 15,300 0.2 (1.32%) 1,900 29.07 0 0 15,100 16,600 13,600
07/09/2026 15,100 -0.5 (-3.21%) 4,311 66.02 0 0 15,600 17,100 14,100
04/09/2026 15,600 0.2 (1.3%) 1,100 17.16 0 0 15,400 16,900 13,900
03/09/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
28/08/2026 15,400 0.4 (2.67%) 5,100 78.6 0 0 15,000 16,500 13,500
27/08/2026 15,000 -0.5 (-3.23%) 11,503 172.55 0 0 15,500 17,000 14,000
26/08/2026 15,500 0.4 (2.65%) 1,635 25.19 0 0 15,100 16,600 13,600
25/08/2026 15,100 -0.2 (-1.31%) 5,600 84.22 0 0 15,300 16,800 13,800
24/08/2026 15,300 0 (0%) 244 3.73 0 0 15,300 16,800 13,800
21/08/2026 15,300 0.1 (0.66%) 510 7.81 0 0 15,200 16,700 13,700
20/08/2026 15,200 0.1 (0.66%) 4,400 66.82 0 0 15,100 16,600 13,600
19/08/2026 15,100 0 (0%) 1,700 25.59 0 0 15,100 16,600 13,600
18/08/2026 15,100 0 (0%) 5,072 76.58 0 0 15,100 16,600 13,600
17/08/2026 15,100 -0.1 (-0.66%) 1,800 27.34 0 0 15,200 16,700 13,700
14/08/2026 15,200 0 (0%) 3,100 47.12 0 0 15,200 16,700 13,700
13/08/2026 15,200 -0.2 (-1.3%) 1,900 29.24 0 0 15,400 16,900 13,900
12/08/2026 15,400 0.3 (1.99%) 3,300 50 0 0 15,100 16,600 13,600
11/08/2026 15,100 -0.2 (-1.31%) 600 9.09 0 0 15,300 16,800 13,800
10/08/2026 15,300 -0.1 (-0.65%) 100 1.53 0 0 15,400 16,900 13,900
07/08/2026 15,400 0.2 (1.32%) 1,800 27.72 0 0 15,200 16,700 13,700
06/08/2026 15,200 0.4 (2.7%) 5,100 76.2 0 0 14,800 16,200 13,400
05/08/2026 14,800 -0.5 (-3.27%) 3,910 58.15 0 0 15,300 16,800 13,800
04/08/2026 15,300 0 (0%) 11,300 172.72 0 0 15,300 16,800 13,800
03/08/2026 15,300 0.2 (1.32%) 7,500 107.54 0 0 15,100 16,600 13,600
31/07/2026 15,100 -0.2 (-1.31%) 300 4.57 0 0 15,300 16,800 13,800
30/07/2026 15,300 0 (0%) 805 12.32 0 0 15,300 16,800 13,800
29/07/2026 15,300 0.2 (1.32%) 6,502 97.09 0 0 15,100 16,600 13,600
28/07/2026 15,100 0 (0%) 2,700 41.03 0 0 15,100 16,600 13,600
27/07/2026 15,100 0 (0%) 8,210 124.21 0 0 15,100 16,600 13,600
24/07/2026 15,100 0 (0%) 5,742 86.76 0 0 15,100 16,600 13,600
23/07/2026 15,100 0 (0%) 4,000 60.27 0 0 15,100 16,600 13,600
22/07/2026 15,100 -0.1 (-0.66%) 1,706 25.77 0 0 15,200 16,700 13,700
21/07/2026 15,200 -0.4 (-2.56%) 3,500 53.81 0 0 15,600 17,100 14,100
20/07/2026 15,600 -0.1 (-0.64%) 2,300 35.95 0 0 15,700 17,200 14,200
17/07/2026 15,700 0.5 (3.29%) 4,600 72.14 0 0 15,200 16,700 13,700
16/07/2026 15,200 -0.1 (-0.65%) 2,800 42.76 0 0 15,300 16,800 13,800
15/07/2026 15,300 -0.1 (-0.65%) 5,431 83.87 0 0 15,400 16,900 13,900
14/07/2026 15,400 -0.1 (-0.65%) 7,800 119.95 0 0 15,500 17,000 14,000
13/07/2026 15,500 -0.4 (-2.52%) 6,600 103.12 0 0 15,900 17,400 14,400
10/07/2026 15,900 0.1 (0.63%) 906 14.47 0 0 15,800 17,300 14,300
09/07/2026 15,800 -0.1 (-0.63%) 1,250 19.76 0 0 15,900 17,400 14,400
08/07/2026 15,900 -0.1 (-0.63%) 310 4.93 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.1 (0.63%) 5,400 86.4 0 0 15,900 17,400 14,400
06/07/2026 15,900 0 (0%) 7,704 122.58 0 0 15,900 17,400 14,400
03/07/2026 15,900 0.1 (0.63%) 4,950 78.12 0 0 15,800 17,300 14,300
02/07/2026 15,800 -0.1 (-0.63%) 4,701 73.87 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 10,600 169.22 0 0 15,900 17,400 14,400
30/06/2026 17,400 0.1 (0.58%) 14,101 244.37 0 0 17,300 19,000 15,600
29/06/2026 17,300 0.1 (0.58%) 18,172 316.29 0 0 17,200 18,900 15,500
26/06/2026 17,200 -0.2 (-1.15%) 21,506 369.37 0 0 17,400 19,100 15,700
25/06/2026 17,400 0 (0%) 10,001 174.02 0 0 17,400 19,100 15,700
24/06/2026 17,400 0 (0%) 7,400 128.78 0 0 17,400 19,100 15,700
23/06/2026 17,400 -0.1 (-0.57%) 15,901 279.22 0 0 17,500 19,200 15,800
22/06/2026 17,500 0.1 (0.57%) 6,900 120.25 0 0 17,400 19,100 15,700
19/06/2026 17,400 0 (0%) 3,400 59.24 0 0 17,400 19,100 15,700
18/06/2026 17,400 0.1 (0.58%) 3,200 55.58 0 0 17,300 19,000 15,600
17/06/2026 17,300 0 (0%) 7,800 135.15 0 0 17,300 19,000 15,600
16/06/2026 17,300 -0.1 (-0.57%) 6,001 104.33 0 0 17,400 19,100 15,700
15/06/2026 17,400 0.1 (0.58%) 4,700 80.91 0 0 17,300 19,000 15,600
12/06/2026 17,300 0 (0%) 1,000 17.3 0 0 17,300 19,000 15,600
11/06/2026 17,300 0 (0%) 700 12.11 0 0 17,300 19,000 15,600
10/06/2026 17,300 0 (0%) 700 12.11 0 0 17,300 19,000 15,600
09/06/2026 17,300 0.2 (1.17%) 11,800 205.15 0 0 17,100 18,800 15,400
08/06/2026 17,100 -0.2 (-1.16%) 600 10.21 0 0 17,300 19,000 15,600
05/06/2026 17,300 -0.2 (-1.14%) 8,300 142.56 0 0 17,500 19,200 15,800
04/06/2026 17,500 -0.1 (-0.57%) 1,400 24.51 0 0 17,600 19,300 15,900
03/06/2026 17,600 0.2 (1.15%) 11,400 199.49 0 0 17,400 19,100 15,700
02/06/2026 17,400 -0.1 (-0.57%) 400 6.98 0 0 17,500 19,200 15,800
01/06/2026 17,500 -0.2 (-1.13%) 2,300 40.32 0 0 17,700 19,400 16,000
29/05/2026 17,700 0.2 (1.14%) 700 12.25 0 0 17,500 19,200 15,800
28/05/2026 17,500 -0.1 (-0.57%) 1,700 29.78 0 0 17,600 19,300 15,900
27/05/2026 17,600 0 (0%) 1,800 31.68 0 0 17,600 19,300 15,900
26/05/2026 17,600 0.1 (0.57%) 3,800 67 0 0 17,500 19,200 15,800
25/05/2026 17,500 0 (0%) 800 14.02 0 0 17,500 19,200 15,800
22/05/2026 17,500 -0.2 (-1.13%) 6,100 107.03 0 0 17,700 19,400 16,000
21/05/2026 17,700 0.1 (0.57%) 103 1.82 0 0 17,600 19,300 15,900
20/05/2026 17,600 0 (0%) 10,700 179.59 0 0 17,600 19,300 15,900
19/05/2026 17,600 -0.2 (-1.12%) 2,900 51.46 0 0 17,800 19,500 16,100
18/05/2026 17,800 0.1 (0.56%) 200 3.56 0 0 17,700 19,400 16,000
15/05/2026 17,700 0.1 (0.57%) 2,101 37.23 0 0 17,600 19,300 15,900
14/05/2026 17,600 0 (0%) 2,100 36.96 0 0 17,600 19,300 15,900
13/05/2026 17,600 -0.3 (-1.68%) 400 7.09 0 0 17,900 19,600 16,200
12/05/2026 17,900 0.1 (0.56%) 1,100 19.6 0 0 17,800 19,500 16,100
11/05/2026 17,800 0.2 (1.14%) 2,700 47.64 0 0 17,600 19,300 15,900
08/05/2026 17,600 -0.1 (-0.56%) 2,200 38.7 0 0 17,700 19,400 16,000
07/05/2026 17,700 -0.3 (-1.67%) 1,700 30.02 0 0 18,000 19,800 16,200
06/05/2026 18,000 0.2 (1.12%) 3,300 58.78 0 0 17,800 19,500 16,100
05/05/2026 17,800 -0.1 (-0.56%) 3,600 63.61 0 0 17,900 19,600 16,200
04/05/2026 17,900 0.4 (2.29%) 4,207 75.46 0 0 17,500 19,200 15,800
29/04/2026 17,500 -0.5 (-2.78%) 10,923 191.67 0 0 18,000 19,800 16,200
28/04/2026 18,000 0 (0%) 24,400 434.46 0 0 18,000 19,800 16,200
24/04/2026 18,000 0 (0%) 5,000 90 0 0 18,000 19,800 16,200
23/04/2026 18,000 -0.2 (-1.1%) 6,000 107.66 0 0 18,200 20,000 16,400
22/04/2026 18,200 0 (0%) 1,000 18.05 0 0 18,200 20,000 16,400
21/04/2026 18,200 0 (0%) 11,700 210.25 0 0 18,200 20,000 16,400
20/04/2026 18,200 -0.1 (-0.55%) 3,617 65.49 0 0 18,300 20,100 16,500
17/04/2026 18,300 0.1 (0.55%) 3,599 65.44 0 0 18,200 20,000 16,400
16/04/2026 18,200 0 (0%) 5,100 92.78 0 0 18,200 20,000 16,400
15/04/2026 18,200 0 (0%) 4,100 74.62 0 0 18,200 20,000 16,400
14/04/2026 18,200 -0.1 (-0.55%) 4,801 87.39 0 0 18,300 20,100 16,500
13/04/2026 18,300 0.1 (0.55%) 9,100 165.72 0 0 18,200 20,000 16,400
10/04/2026 18,200 -0.1 (-0.55%) 2,300 41.83 0 0 18,300 20,100 16,500
09/04/2026 18,300 0 (0%) 3,600 65.6 0 0 18,300 20,100 16,500
08/04/2026 18,300 0.1 (0.55%) 5,200 94.93 0 0 18,200 20,000 16,400
07/04/2026 18,200 -0.1 (-0.55%) 7,100 128.99 0 0 18,300 20,100 16,500
06/04/2026 18,300 0.2 (1.1%) 7,314 132.68 0 0 18,100 19,900 16,300
03/04/2026 18,100 -0.2 (-1.09%) 4,900 89 0 0 18,300 20,100 16,500
02/04/2026 18,300 -0.1 (-0.54%) 18,100 326.21 0 0 18,400 20,200 16,600
01/04/2026 18,400 0 (0%) 15,509 285.36 0 0 18,400 20,200 16,600
31/03/2026 18,400 -0.1 (-0.54%) 25,100 455.63 0 0 18,500 20,300 16,700
30/03/2026 18,500 -0.1 (-0.54%) 3,509 65.05 0 0 18,600 20,400 16,800
27/03/2026 18,600 0.1 (0.54%) 1,000 18.52 0 0 18,500 20,300 16,700
26/03/2026 18,500 0 (0%) 2,000 37.03 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 9,300 170.85 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 114 2.11 0 0 18,500 20,300 16,700

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