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 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
09/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
08/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
04/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/09/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
28/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
27/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
25/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
21/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
20/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
19/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
18/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
13/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
12/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
05/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/08/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
31/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
30/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
28/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
27/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
23/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
22/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
21/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
20/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
14/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
13/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
10/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
09/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
08/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
07/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
06/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
03/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
02/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
30/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
29/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
26/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
25/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
24/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
23/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
18/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
17/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
16/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
15/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
12/06/2026 10,200 0 (0%) 0 0 0 0 10,200 0 0
11/06/2026 10,200 -1.1 (-9.73%) 36,160 392.8 0 0 11,300 12,900 9,700
10/06/2026 11,100 -1.7 (-13.28%) 3,120 35.3 0 0 12,800 14,700 10,900
09/06/2026 12,500 0 (0%) 501 6.41 0 0 12,500 14,300 10,700
08/06/2026 12,500 -2.2 (-14.97%) 12,707 159.24 0 0 14,700 16,900 12,500
05/06/2026 14,200 0.7 (5.19%) 8,261 121.75 0 0 13,500 15,500 11,500
04/06/2026 13,500 0 (0%) 17,210 232.86 0 0 13,500 15,500 11,500
03/06/2026 13,500 1 (8%) 4,829 65.19 0 0 12,500 14,300 10,700
02/06/2026 12,500 1.6 (14.68%) 5,701 71.11 0 0 10,900 12,500 9,300
01/06/2026 11,300 1.4 (14.14%) 15,400 168.44 0 0 9,900 11,300 8,500
29/05/2026 10,300 -0.8 (-7.21%) 12,500 123.76 0 0 11,100 12,700 9,500
28/05/2026 11,600 -1.1 (-8.66%) 27,936 310.69 0 0 12,700 14,600 10,800
27/05/2026 12,600 -1.1 (-8.03%) 11,449 144.92 0 0 13,700 15,700 11,700
26/05/2026 13,500 -0.6 (-4.26%) 3,700 50.68 0 0 14,100 16,200 12,000
25/05/2026 14,100 -2.4 (-14.55%) 59,910 846 0 0 16,500 18,900 14,100
22/05/2026 16,600 0.7 (4.4%) 5,700 94.06 0 0 15,900 18,200 13,600
21/05/2026 16,700 1.3 (8.44%) 6,500 103.33 0 0 15,400 17,700 13,100
20/05/2026 15,400 0.1 (0.65%) 5,000 77.11 0 0 15,300 17,500 13,100
19/05/2026 15,500 -1.1 (-6.63%) 17,400 266.48 0 0 16,600 19,000 14,200
18/05/2026 16,800 0.8 (5%) 1,000 16.57 0 0 16,000 18,400 13,600
15/05/2026 15,700 -0.3 (-1.88%) 1,400 22.43 0 0 16,000 18,400 13,600
14/05/2026 16,000 -0.5 (-3.03%) 1,000 16 0 0 16,500 18,900 14,100
13/05/2026 16,500 -0.6 (-3.51%) 500 8.25 0 0 17,100 19,600 14,600
12/05/2026 17,100 1.2 (7.55%) 2,100 35.87 0 0 15,900 18,200 13,600
11/05/2026 15,500 -0.5 (-3.13%) 1,900 30.16 0 0 16,000 18,400 13,600
08/05/2026 16,000 -0.6 (-3.61%) 2,500 40 0 0 16,600 19,000 14,200
07/05/2026 16,200 0.1 (0.62%) 1,400 23.27 0 0 16,100 18,500 13,700
06/05/2026 17,000 1 (6.25%) 1,600 25.7 0 0 16,000 18,400 13,600
05/05/2026 16,100 -0.3 (-1.83%) 3,000 48.08 0 0 16,400 18,800 14,000
04/05/2026 16,000 -0.5 (-3.03%) 4,101 67.16 0 0 16,500 18,900 14,100
29/04/2026 16,300 -1.4 (-7.91%) 2,300 37.87 0 0 17,700 20,300 15,100
28/04/2026 19,200 2.5 (14.97%) 300 5.32 0 0 16,700 19,200 14,200
24/04/2026 17,000 1.5 (9.68%) 300 5.02 0 0 15,500 17,800 13,200
23/04/2026 16,600 0.2 (1.22%) 6,900 106.65 0 0 16,400 18,800 14,000
22/04/2026 16,500 0.1 (0.61%) 1,800 29.6 0 0 16,400 18,800 14,000
21/04/2026 16,900 0.8 (4.97%) 1,700 27.94 0 0 16,100 18,500 13,700
20/04/2026 16,000 -0.3 (-1.84%) 2,200 35.48 0 0 16,300 18,700 13,900
17/04/2026 16,300 -0.2 (-1.21%) 3,600 58.83 0 0 16,500 18,900 14,100
16/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/04/2026 16,500 -0.1 (-0.6%) 1,300 21.48 0 0 16,600 19,000 14,200
14/04/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/04/2026 16,800 -0.7 (-4%) 800 13.28 0 0 17,500 20,100 14,900
10/04/2026 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,000 0.9 (5.59%) 400 7.05 0 0 16,100 18,500 13,700
07/04/2026 16,900 0.2 (1.2%) 800 12.88 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 1,400 23.38 0 0 16,700 19,200 14,200
03/04/2026 16,500 -0.5 (-2.94%) 3,200 53.4 0 0 17,000 19,500 14,500
02/04/2026 16,800 0.2 (1.2%) 1,100 18.73 0 0 16,600 19,000 14,200
01/04/2026 17,000 0.4 (2.41%) 2,300 38.21 0 0 16,600 19,000 14,200
31/03/2026 16,500 -0.5 (-2.94%) 7,200 119.22 0 0 17,000 19,500 14,500
30/03/2026 17,600 0.1 (0.57%) 2,400 40.73 0 0 17,500 20,100 14,900
27/03/2026 17,600 -0.1 (-0.56%) 400 6.98 0 0 17,700 20,300 15,100
26/03/2026 19,000 2.2 (13.1%) 500 8.86 0 0 16,800 19,300 14,300
25/03/2026 16,600 -0.4 (-2.35%) 3,001 50.48 0 0 17,000 19,500 14,500
24/03/2026 17,400 -0.2 (-1.14%) 4,200 71.27 0 0 17,600 20,200 15,000
23/03/2026 18,000 -0.8 (-4.26%) 200 3.51 0 0 18,800 21,600 16,000
20/03/2026 18,000 0.8 (4.65%) 2,701 50.7 0 0 17,200 19,700 14,700

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