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
18/09/2026 32,750 0 (0%) 1,100 35.82 0 0 32,750 35,000 30,500
17/09/2026 32,750 -2.45 (-6.96%) 700 22.93 0 0 35,200 37,650 32,750
16/09/2026 35,200 -2.6 (-6.88%) 100 3.52 0 0 37,800 40,400 35,200
15/09/2026 37,800 1.85 (5.15%) 1,000 37.73 0 0 35,950 38,450 33,450
14/09/2026 35,950 1.55 (4.51%) 1,400 50.11 0 0 34,400 36,800 32,000
11/09/2026 34,400 2.25 (7.%) 1,600 54.75 0 0 32,150 34,400 29,900
10/09/2026 32,150 2.1 (6.99%) 300 9.38 0 0 30,050 32,150 27,950
09/09/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
08/09/2026 30,050 1.95 (6.94%) 3,400 101.6 0 0 28,100 30,050 26,150
07/09/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
04/09/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
03/09/2026 28,100 -1.95 (-6.49%) 500 14.02 0 0 30,050 32,150 27,950
28/08/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
27/08/2026 30,050 -1.75 (-5.5%) 100 3.01 0 0 31,800 34,000 29,600
26/08/2026 31,800 0 (0%) 1,100 34.98 0 0 31,800 34,000 29,600
25/08/2026 31,800 -2.25 (-6.61%) 100 3.18 0 0 34,050 36,400 31,700
24/08/2026 34,050 -2.55 (-6.97%) 200 6.81 0 0 36,600 39,150 34,050
21/08/2026 36,600 2.35 (6.86%) 1,500 53.09 0 0 34,250 36,600 31,900
20/08/2026 34,250 -2.55 (-6.93%) 1,200 41.86 0 0 36,800 39,350 34,250
19/08/2026 36,800 1.55 (4.4%) 900 30.39 0 0 35,250 37,700 32,800
18/08/2026 35,250 -2.6 (-6.87%) 300 11.1 0 0 37,850 40,450 35,250
17/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
14/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
13/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
12/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
11/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
10/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
07/08/2026 37,850 -2.8 (-6.89%) 100 3.79 0 0 40,650 43,450 37,850
06/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
05/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
04/08/2026 40,650 1.8 (4.63%) 100 4.07 0 0 38,850 41,550 36,150
03/08/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
31/07/2026 38,850 1.9 (5.14%) 100 3.89 0 0 36,950 39,500 34,400
30/07/2026 36,950 -0.1 (-0.27%) 200 7.15 0 0 37,050 39,600 34,500
29/07/2026 37,050 1.9 (5.41%) 800 29.48 0 0 35,150 37,600 32,700
28/07/2026 35,150 2.2 (6.68%) 100 3.52 0 0 32,950 35,250 30,650
27/07/2026 32,950 2.1 (6.81%) 1,300 39.51 0 0 30,850 33,000 28,700
24/07/2026 30,850 -2.3 (-6.94%) 2,400 74.68 0 0 33,150 35,450 30,850
23/07/2026 33,150 -2.45 (-6.88%) 100 3.32 0 0 35,600 38,050 33,150
22/07/2026 35,600 0 (0%) 0 0 0 0 35,600 38,050 33,150
21/07/2026 35,600 0 (0%) 0 0 0 0 35,600 38,050 33,150
20/07/2026 35,600 1.1 (3.19%) 400 13.68 0 0 34,500 36,900 32,100
17/07/2026 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
16/07/2026 34,500 2.15 (6.65%) 200 6.69 0 0 32,350 34,600 30,100
15/07/2026 32,350 -2.4 (-6.91%) 300 9.72 0 0 34,750 37,150 32,350
14/07/2026 34,750 -2.6 (-6.96%) 2,800 97.3 0 0 37,350 39,950 34,750
13/07/2026 37,350 2 (5.66%) 100 3.74 0 0 35,350 37,800 32,900
10/07/2026 35,350 -2.65 (-6.97%) 700 24.75 0 0 38,000 40,650 35,350
09/07/2026 38,000 1.95 (5.41%) 200 7.66 0 0 36,050 38,550 33,550
08/07/2026 36,050 2.2 (6.5%) 200 7.21 0 0 33,850 36,200 31,500
07/07/2026 33,850 2.2 (6.95%) 1,000 33.85 0 0 31,650 33,850 29,450
06/07/2026 31,650 2.05 (6.93%) 100 3.17 0 0 29,600 31,650 27,550
03/07/2026 29,600 1.9 (6.86%) 100 2.96 0 0 27,700 29,600 25,800
02/07/2026 27,700 1.8 (6.95%) 100 2.77 0 0 25,900 27,700 24,100
01/07/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
30/06/2026 25,900 1.65 (6.8%) 1,600 41.44 0 0 24,250 25,900 22,600
29/06/2026 24,250 -1.8 (-6.91%) 200 4.93 0 0 26,050 27,850 24,250
26/06/2026 26,050 -1.7 (-6.13%) 100 2.61 0 0 27,750 29,650 25,850
25/06/2026 27,750 0 (0%) 0 0 0 0 27,750 29,650 25,850
24/06/2026 27,750 -0.3 (-1.07%) 100 2.78 0 0 28,050 30,000 26,100
23/06/2026 28,050 -2 (-6.66%) 100 2.81 0 0 30,050 32,150 27,950
22/06/2026 30,050 0 (0%) 200 6.01 0 0 30,050 32,150 27,950
19/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
18/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
17/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
16/06/2026 30,050 -1.95 (-6.09%) 100 3.01 0 0 32,000 34,200 29,800
15/06/2026 32,000 1.95 (6.49%) 200 6. 0 0 30,050 32,150 27,950
12/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
11/06/2026 30,050 -0.6 (-1.96%) 100 3.01 0 0 30,650 32,750 28,550
10/06/2026 30,650 0 (0%) 0 0 0 0 30,650 32,750 28,550
09/06/2026 30,650 0 (0%) 0 0 0 0 30,650 32,750 28,550
08/06/2026 30,650 0 (0%) 200 6.13 0 0 30,650 32,750 28,550
05/06/2026 30,650 -1.85 (-5.69%) 100 3.07 0 0 32,500 34,750 30,250
04/06/2026 32,500 -0.15 (-0.46%) 1,800 55.27 0 0 32,650 34,900 30,400
03/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
02/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
01/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
29/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
28/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
27/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
26/05/2026 32,650 0.65 (2.03%) 400 13.26 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.05 (-0.16%) 200 6.31 0 0 32,050 34,250 29,850
22/05/2026 32,050 -0.8 (-2.44%) 100 3.21 0 0 32,850 35,100 30,600
21/05/2026 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
20/05/2026 32,850 -0.35 (-1.05%) 200 6.61 0 0 33,200 35,500 30,900
19/05/2026 33,200 0 (0%) 100 3.32 0 0 33,200 35,500 30,900
18/05/2026 33,200 0 (0%) 300 9.96 0 0 33,200 35,500 30,900
15/05/2026 33,200 0 (0%) 300 9.96 0 0 33,200 35,500 30,900
14/05/2026 33,200 0 (0%) 300 9.94 0 0 33,200 35,500 30,900
13/05/2026 33,200 -2.15 (-6.08%) 700 23.21 0 0 35,350 37,800 32,900
12/05/2026 35,350 -2.65 (-6.97%) 500 17.68 0 0 38,000 40,650 35,350
11/05/2026 38,000 2.4 (6.74%) 200 7.61 0 0 35,600 38,050 33,150
08/05/2026 35,600 -2.65 (-6.93%) 400 15.12 0 0 38,250 40,900 35,600
07/05/2026 38,250 2.35 (6.55%) 2,300 77.79 0 0 35,900 38,400 33,400
06/05/2026 35,900 -2.65 (-6.87%) 1,000 36.3 0 0 38,550 41,200 35,900
05/05/2026 38,550 2.45 (6.79%) 100 3.86 0 0 36,100 38,600 33,600
04/05/2026 36,100 0 (0%) 1,000 36.1 0 0 36,100 38,600 33,600
29/04/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
28/04/2026 36,100 2.35 (6.96%) 2,300 73.32 0 0 33,750 36,100 31,400
24/04/2026 33,750 0 (0%) 100 3.38 0 0 33,750 36,100 31,400
23/04/2026 33,750 0 (0%) 200 6.75 0 0 33,750 36,100 31,400
22/04/2026 33,750 -2.4 (-6.64%) 100 3.38 0 0 36,150 38,650 33,650
21/04/2026 36,150 -2 (-5.24%) 1,800 72.98 0 0 38,150 40,800 35,500
20/04/2026 38,150 2.45 (6.86%) 3,200 119.63 0 0 35,700 38,150 33,250
17/04/2026 35,700 2.3 (6.89%) 300 10.71 0 0 33,400 35,700 31,100
16/04/2026 33,400 2.15 (6.88%) 300 9.61 0 0 31,250 33,400 29,100
15/04/2026 31,250 2 (6.84%) 1,100 34.38 0 0 29,250 31,250 27,250
14/04/2026 29,250 -1.4 (-4.57%) 1,000 31.28 0 0 30,650 32,750 28,550
13/04/2026 30,650 0.1 (0.33%) 300 9.4 0 0 30,550 32,650 28,450
10/04/2026 30,550 0 (0%) 800 24.23 0 0 30,550 32,650 28,450
09/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
07/04/2026 30,550 0.2 (0.66%) 500 16.04 0 0 30,350 32,450 28,250
06/04/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
03/04/2026 30,350 0 (0%) 100 3.04 0 0 30,350 32,450 28,250
02/04/2026 30,350 -2.15 (-6.62%) 100 3.04 0 0 32,500 34,750 30,250
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/03/2026 32,500 -2.4 (-6.88%) 100 3.25 0 0 34,900 37,300 32,500
30/03/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
27/03/2026 34,900 -2.6 (-6.93%) 500 17.45 0 0 37,500 40,100 34,900
26/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
24/03/2026 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
23/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/03/2026 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900

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