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 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/09/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/09/2026 18,300 2.3 (14.38%) 500 9.15 0 0 16,000 18,400 13,600
17/09/2026 16,000 -2.5 (-13.51%) 100 1.6 0 0 18,500 21,200 15,800
16/09/2026 18,500 0 (0%) 1,200 22.2 0 0 18,500 21,200 15,800
15/09/2026 18,500 0 (0%) 510 9.41 0 0 18,500 21,200 15,800
14/09/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
11/09/2026 18,500 -0.5 (-2.63%) 400 7.4 0 0 19,000 21,800 16,200
10/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/09/2026 19,500 2.5 (14.71%) 3,200 60.65 0 0 17,000 19,500 14,500
04/09/2026 17,000 -0.5 (-2.86%) 400 6.8 0 0 17,500 20,100 14,900
03/09/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
28/08/2026 17,500 0 (0%) 3,700 64.82 0 0 17,500 20,100 14,900
27/08/2026 17,000 1.5 (9.68%) 3,700 64.82 0 0 15,500 17,800 13,200
26/08/2026 16,000 -1 (-5.88%) 10,200 158.48 0 0 17,000 19,500 14,500
25/08/2026 17,000 1 (6.25%) 5,500 93.3 3,340 46.76 16,000 18,400 13,600
24/08/2026 16,000 -0.6 (-3.61%) 700 11.2 0 0 16,600 19,000 14,200
21/08/2026 16,600 -2.9 (-14.87%) 1,100 18.26 0 0 19,500 22,400 16,600
20/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/08/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
17/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/08/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
13/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/08/2026 19,500 1.5 (8.33%) 601 11.72 0 0 18,000 20,700 15,300
10/08/2026 18,400 2.4 (15%) 900 16.21 0 0 16,000 18,400 13,600
07/08/2026 16,000 -2.5 (-13.51%) 100 1.6 0 0 18,500 21,200 15,800
06/08/2026 19,500 0.5 (2.63%) 3,000 55.56 0 0 19,000 21,800 16,200
05/08/2026 19,000 0.5 (2.7%) 3,000 57 0 0 18,500 21,200 15,800
04/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/08/2026 18,500 -0.5 (-2.63%) 2,000 37 0 0 19,000 21,800 16,200
31/07/2026 19,000 0 (0%) 700 13.3 0 0 19,000 21,800 16,200
30/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
28/07/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
27/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
20/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
17/07/2026 19,000 0.9 (4.97%) 2,060 39.13 0 0 18,100 20,800 15,400
16/07/2026 18,600 2.4 (14.81%) 14,200 257.22 0 0 16,200 18,600 13,800
15/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/07/2026 16,200 -2.8 (-14.74%) 2,100 34.02 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/07/2026 19,000 1 (5.56%) 2,551 48.47 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
30/06/2026 18,000 -0.2 (-1.1%) 600 10.8 0 0 18,200 20,900 15,500
29/06/2026 18,500 -0.4 (-2.12%) 3,600 65.4 0 0 18,900 21,700 16,100
26/06/2026 19,000 1 (5.56%) 7,774 146.67 0 0 18,000 20,700 15,300
25/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2026 18,000 0 (0%) 1,400 25.2 0 0 18,000 20,700 15,300
22/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
17/06/2026 18,400 0 (0%) 933 17.17 0 0 18,400 21,100 15,700
16/06/2026 18,900 0.9 (5%) 100 1.89 0 0 18,000 20,700 15,300
15/06/2026 18,000 -1 (-5.26%) 410 7.39 0 0 19,000 21,800 16,200
12/06/2026 19,000 2.4 (14.46%) 100 1.9 0 0 16,600 19,000 14,200
11/06/2026 17,800 2.3 (14.84%) 1,500 24.9 0 0 15,500 17,800 13,200
10/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/06/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/06/2026 17,700 2.3 (14.94%) 200 3.1 0 0 15,400 17,700 13,100
02/06/2026 15,400 -2.4 (-13.48%) 100 1.54 0 0 17,800 20,400 15,200
01/06/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/05/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/05/2026 18,100 0 (0%) 400 7.13 0 0 18,100 20,800 15,400
22/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
21/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/05/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/05/2026 18,100 2.3 (14.56%) 200 3.62 0 0 15,800 18,100 13,500
15/05/2026 17,200 2.2 (14.67%) 300 4.74 0 0 15,000 17,200 12,800
14/05/2026 15,000 -2.2 (-12.79%) 100 1.5 0 0 17,200 19,700 14,700
13/05/2026 17,200 0 (0%) 0 0 2,816 46.46 17,200 19,700 14,700
12/05/2026 17,200 2.2 (14.67%) 200 3.44 5,316 87.71 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 0 (0%) 0 0 18,562 306.27 15,000 17,200 12,800
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 -1.4 (-8.54%) 2,000 30 0 0 16,400 18,800 14,000
23/04/2026 15,000 -2 (-11.76%) 3,300 54.1 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/04/2026 17,000 -2.3 (-11.92%) 2,300 39.1 0 0 19,300 22,100 16,500
06/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
31/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
25/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
23/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

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