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
25/09/2026 32,600 0 (0%) 0 0 0 0 32,600 0 0
24/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
23/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
22/09/2026 32,600 0 (0%) 240 7.82 0 0 32,600 37,400 27,800
21/09/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
18/09/2026 32,600 -5.7 (-14.88%) 100 3.26 0 0 38,300 44,000 32,600
17/09/2026 32,600 -5.7 (-14.88%) 13,600 520.31 0 0 38,300 44,000 32,600
16/09/2026 30,300 -5.2 (-14.65%) 1,300 49.83 0 0 35,500 40,800 30,200
15/09/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
14/09/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/09/2026 35,500 0 (0%) 6 0.21 0 0 35,500 40,800 30,200
10/09/2026 35,500 -0.5 (-1.39%) 100 3.55 0 0 36,000 41,400 30,600
09/09/2026 36,000 -0.5 (-1.37%) 100 3.6 0 0 36,500 41,900 31,100
08/09/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/09/2026 36,500 0 (0%) 100 3.65 0 0 36,500 41,900 31,100
04/09/2026 36,500 0 (0%) 1 0.04 0 0 36,500 41,900 31,100
03/09/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
28/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
27/08/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
26/08/2026 36,500 0 (0%) 8 0.29 0 0 36,500 41,900 31,100
25/08/2026 36,500 1.5 (4.29%) 2,500 91.25 0 0 35,000 40,200 29,800
24/08/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
21/08/2026 35,000 2.5 (7.69%) 200 7 0 0 32,500 37,300 27,700
20/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
19/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
18/08/2026 34,500 4.5 (15%) 200 6.5 0 0 30,000 34,500 25,500
17/08/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/08/2026 30,000 -5 (-14.29%) 200 6 0 0 35,000 40,200 29,800
13/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/08/2026 35,000 0 (0%) 137 4.29 64 1.91 35,000 40,200 29,800
10/08/2026 35,000 0 (0%) 16,300 570.5 0 0 35,000 40,200 29,800
07/08/2026 35,000 0.2 (0.57%) 101 3.53 0 0 34,800 40,000 29,600
06/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
04/08/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
03/08/2026 34,800 0 (0%) 63 1.87 0 0 34,800 40,000 29,600
31/07/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/07/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/07/2026 34,800 0 (0%) 4 0.12 0 0 34,800 40,000 29,600
28/07/2026 35,000 2.3 (7.03%) 6,900 239.9 0 0 32,700 37,600 27,800
27/07/2026 32,700 0 (0%) 4 0.12 0 0 32,700 37,600 27,800
24/07/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
23/07/2026 29,300 -2.8 (-8.72%) 514 16.71 0 0 32,100 36,900 27,300
22/07/2026 32,400 0 (0%) 900 28.88 0 0 32,400 37,200 27,600
21/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
20/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
17/07/2026 32,400 0 (0%) 617,296 20,000.39 0 0 32,400 37,200 27,600
16/07/2026 32,400 0 (0%) 1 0.03 0 0 32,400 37,200 27,600
15/07/2026 32,400 0 (0%) 100 3.24 0 0 32,400 37,200 27,600
14/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
13/07/2026 32,400 -2.5 (-7.16%) 308,000 9,979.2 0 0 34,900 40,100 29,700
10/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
09/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
08/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
07/07/2026 34,900 1.9 (5.76%) 101 3.52 0 0 33,000 37,900 28,100
06/07/2026 33,000 -1.9 (-5.44%) 401 13.23 0 0 34,900 40,100 29,700
03/07/2026 34,900 0 (0%) 1 0.03 0 0 34,900 40,100 29,700
02/07/2026 34,900 0 (0%) 1 0.03 0 0 34,900 40,100 29,700
01/07/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
30/06/2026 35,000 0 (0%) 703 24.49 0 0 35,000 40,200 29,800
29/06/2026 35,000 0 (0%) 202 7.06 0 0 35,000 40,200 29,800
26/06/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/06/2026 35,000 2.6 (8.02%) 14,700 514.4 0 0 32,400 37,200 27,600
24/06/2026 35,000 1 (2.94%) 100,301 3,250.33 0 0 34,000 39,100 28,900
23/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/06/2026 34,000 1 (3.03%) 504 17.11 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/06/2026 33,000 3.4 (11.49%) 100 3.3 0 0 29,600 34,000 25,200
12/06/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
11/06/2026 29,600 0 (0%) 2,000 59.2 0 0 29,600 34,000 25,200
10/06/2026 29,600 0 (0%) 1,600 47.36 0 0 29,600 34,000 25,200
09/06/2026 29,600 3.8 (14.73%) 5,272 155.89 0 0 25,800 29,600 22,000
08/06/2026 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
05/06/2026 22,500 0.1 (0.45%) 400 9 0 0 22,400 25,700 19,100
04/06/2026 22,400 0 (0%) 300 6.72 0 0 22,400 25,700 19,100
03/06/2026 23,000 2.7 (13.3%) 1,300 29.12 0 0 20,300 23,300 17,300
02/06/2026 20,300 0.2 (1.%) 300 6.09 0 0 20,100 23,100 17,100
01/06/2026 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
29/05/2026 24,100 3.1 (14.76%) 201 4.84 0 0 21,000 24,100 17,900
28/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/05/2026 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
22/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/05/2026 21,000 0.4 (1.94%) 300,490 6,310.29 0 0 20,600 23,600 17,600
20/05/2026 20,600 0 (0%) 3 0.07 0 0 20,600 23,600 17,600
19/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
18/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
14/05/2026 20,600 0 (0%) 1 0.02 0 0 20,600 23,600 17,600
13/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/05/2026 20,600 0 (0%) 2 0.04 0 0 20,600 23,600 17,600
08/05/2026 20,600 -3.4 (-14.17%) 100 2.06 0 0 24,000 27,600 20,400
07/05/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
06/05/2026 25,000 3 (13.64%) 116 2.88 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 2 0.05 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/04/2026 22,000 0 (0%) 2 0.05 0 0 22,000 25,300 18,700
21/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/04/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/04/2026 22,100 -3.4 (-13.33%) 910 20.06 0 0 25,500 29,300 21,700
13/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
01/04/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
31/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
30/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/03/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
25/03/2026 24,100 -3 (-11.07%) 600 17.91 0 0 27,100 31,100 23,100

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