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
24/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
20/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
19/08/2026 20,400 0 (0%) 13 0.26 0 0 20,400 22,400 18,400
18/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
17/08/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
14/08/2026 20,400 -2.2 (-9.73%) 4,700 95.88 0 0 22,600 24,800 20,400
13/08/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
12/08/2026 22,600 1.8 (8.65%) 100 2.26 0 0 20,800 22,800 18,800
11/08/2026 20,800 -2.3 (-9.96%) 101 2.1 0 0 23,100 25,400 20,800
10/08/2026 23,100 2 (9.48%) 100 2.31 0 0 21,100 23,200 19,000
07/08/2026 21,100 -2.3 (-9.83%) 500 11.45 0 0 23,400 25,700 21,100
06/08/2026 23,400 2 (9.35%) 300 6.61 0 0 21,400 23,500 19,300
05/08/2026 21,400 -2.3 (-9.7%) 1,300 30.97 0 0 23,700 26,000 21,400
04/08/2026 23,700 1.8 (8.22%) 306 6.98 0 0 21,900 24,000 19,800
03/08/2026 21,900 1.8 (8.96%) 100 2.19 0 0 20,100 22,100 18,100
31/07/2026 20,100 1.7 (9.24%) 800 15.68 0 0 18,400 20,200 16,600
30/07/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
29/07/2026 16,800 1.5 (9.8%) 6,006 100.9 0 0 15,300 16,800 13,800
28/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
27/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
24/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
23/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
20/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
17/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
16/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
15/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
13/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
10/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
09/07/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
08/07/2026 15,300 -1 (-6.13%) 100 1.53 0 0 16,300 17,900 14,700
07/07/2026 16,300 -1.5 (-8.43%) 100 1.63 0 0 17,800 19,500 16,100
06/07/2026 17,800 -1.7 (-8.72%) 100 1.78 0 0 19,500 21,400 17,600
03/07/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/07/2026 19,500 -2 (-9.3%) 400 7.8 0 0 21,500 23,600 19,400
01/07/2026 21,500 0 (0%) 2 0.04 0 0 21,500 23,600 19,400
30/06/2026 21,500 -2.3 (-9.66%) 2,200 47.3 0 0 23,800 26,100 21,500
29/06/2026 23,800 0 (0%) 1 0.02 0 0 23,800 26,100 21,500
26/06/2026 23,800 0 (0%) 1 0.02 0 0 23,800 26,100 21,500
25/06/2026 23,800 0 (0%) 0 0 0 0 23,800 26,100 21,500
24/06/2026 23,800 1.7 (7.69%) 600 14.32 0 0 22,100 24,300 19,900
23/06/2026 22,100 1.9 (9.41%) 100 2.21 0 0 20,200 22,200 18,200
22/06/2026 20,200 1.8 (9.78%) 102 2.06 0 0 18,400 20,200 16,600
19/06/2026 18,400 1.6 (9.52%) 100 1.84 0 0 16,800 18,400 15,200
18/06/2026 16,800 -1.6 (-8.7%) 200 3.7 0 0 18,400 20,200 16,600
17/06/2026 18,400 1.6 (9.52%) 2,000 36.8 0 0 16,800 18,400 15,200
16/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
12/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
03/06/2026 16,800 -1.6 (-8.7%) 142 2.52 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 31 0.63 0 0 18,400 20,200 16,600
01/06/2026 18,400 0 (0%) 100 1.84 0 0 18,400 20,200 16,600
29/05/2026 18,400 1.6 (9.52%) 500 8.93 0 0 16,800 18,400 15,200
28/05/2026 16,800 1.5 (9.8%) 100 1.68 0 0 15,300 16,800 13,800
27/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
25/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
20/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
19/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
18/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
15/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
14/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
13/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
12/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/05/2026 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
08/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
07/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 80 1.38 0 0 15,800 17,300 14,300
05/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
04/05/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
29/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
28/04/2026 15,800 -1.4 (-8.14%) 200 3.47 0 0 17,200 18,900 15,500
24/04/2026 17,200 -1.6 (-8.51%) 100 1.72 0 0 18,800 20,600 17,000
23/04/2026 18,800 -1.6 (-7.84%) 100 1.88 0 0 20,400 22,400 18,400
22/04/2026 20,400 1.8 (9.68%) 200 4.08 0 0 18,600 20,400 16,800
21/04/2026 18,600 -1.8 (-8.82%) 100 1.86 0 0 20,400 22,400 18,400
20/04/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
17/04/2026 20,400 -2.1 (-9.33%) 304 6.62 0 0 22,500 24,700 20,300
16/04/2026 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/04/2026 22,500 -2.4 (-9.64%) 915 20.71 0 0 24,900 27,300 22,500
13/04/2026 24,900 2.1 (9.21%) 100 2.49 0 0 22,800 25,000 20,600
10/04/2026 22,800 2 (9.62%) 700 15.91 0 0 20,800 22,800 18,800
09/04/2026 20,800 1.8 (9.47%) 1,000 17.75 0 0 19,000 20,900 17,100
08/04/2026 19,000 1.7 (9.83%) 100 1.9 0 0 17,300 19,000 15,600
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/04/2026 17,300 1.5 (9.49%) 120 2.02 0 0 15,800 17,300 14,300
03/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
02/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
01/04/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
31/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
20/03/2026 15,800 0 (0%) 1 0.02 0 0 15,800 17,300 14,300
19/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
13/03/2026 15,800 -0.8 (-4.82%) 700 12.5 0 0 16,600 18,200 15,000
12/03/2026 16,600 -1.5 (-8.29%) 100 1.66 0 0 18,100 19,900 16,300
11/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
10/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
09/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
06/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
04/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
03/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/03/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
27/02/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
26/02/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
25/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,000 16,400
24/02/2026 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 22,000 18,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh