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 36,900 4.6 (14.24%) 805 29.7 0 0 32,300 37,100 27,500
21/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
20/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
19/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
18/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/08/2026 32,500 0 (0%) 604 19.48 0 0 32,500 37,300 27,700
14/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/08/2026 32,500 -5.4 (-14.25%) 102 3.32 0 0 37,900 43,500 32,300
10/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
07/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
06/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
05/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
04/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
03/08/2026 37,900 -0.3 (-0.79%) 100 3.79 0 0 38,200 53,400 23,000
31/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
30/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
29/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
28/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
27/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
24/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
23/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
22/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
21/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
20/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/07/2026 38,200 0 (0%) 6 0.23 0 0 38,200 43,900 32,500
16/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
14/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
13/07/2026 38,200 0 (0%) 50 2.2 0 0 38,200 43,900 32,500
10/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
09/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
08/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
07/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
06/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
02/07/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
01/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
30/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
29/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
26/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
25/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
24/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
23/06/2026 38,200 0 (0%) 51 1.67 0 0 38,200 43,900 32,500
22/06/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
19/06/2026 38,200 0 (0%) 50 1.63 0 0 38,200 43,900 32,500
18/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
16/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/06/2026 38,200 0 (0%) 1 0.03 0 0 38,200 43,900 32,500
12/06/2026 38,200 -6.7 (-14.92%) 304 11.61 0 0 44,900 51,600 38,200
11/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
10/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
09/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
08/06/2026 44,900 5 (12.53%) 100 4.49 0 0 39,900 45,800 34,000
05/06/2026 39,900 4.6 (13.03%) 100 3.99 0 0 35,300 40,500 30,100
04/06/2026 32,800 0 (0%) 205 7.23 0 0 32,800 37,700 27,900
03/06/2026 32,800 4.2 (14.69%) 100 3.28 0 0 28,600 32,800 24,400
02/06/2026 28,600 -4.1 (-12.54%) 100 2.86 0 0 32,700 37,600 27,800
01/06/2026 32,700 0 (0%) 1,100 35.97 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 4.2 (14.74%) 100 3.27 0 0 28,500 32,700 24,300
26/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/05/2026 28,500 -3.9 (-12.04%) 100 2.85 0 0 32,400 37,200 27,600
21/05/2026 32,400 4.2 (14.89%) 100 3.24 0 0 28,200 32,400 24,000
20/05/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/05/2026 33,000 -3 (-8.33%) 104 3.44 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 37,000 0.5 (1.37%) 601 21.64 0 0 36,500 41,900 31,100
13/05/2026 36,500 -6.4 (-14.92%) 1,900 69.35 0 0 42,900 49,300 36,500
12/05/2026 42,900 2.2 (5.41%) 101 4.33 0 0 40,700 46,800 34,600
11/05/2026 40,700 5.2 (14.65%) 100 4.07 0 0 35,500 40,800 30,200
08/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/05/2026 35,500 0 (0%) 27 0.96 0 0 35,500 40,800 30,200
06/05/2026 35,500 4.5 (14.52%) 100 3.55 0 0 31,000 35,600 26,400
05/05/2026 28,100 -2.9 (-9.35%) 400 12.41 0 0 31,000 35,600 26,400
04/05/2026 31,000 1.6 (5.44%) 300 9.3 0 0 29,400 33,800 25,000
29/04/2026 30,100 1 (3.44%) 627 18.41 0 0 29,100 33,400 24,800
28/04/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
24/04/2026 31,000 0.4 (1.31%) 212 6.22 0 0 30,600 35,100 26,100
23/04/2026 30,600 0 (0%) 1 0.04 0 0 30,600 35,100 26,100
22/04/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
21/04/2026 30,600 0.8 (2.68%) 130 4.07 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 -5.2 (-14.86%) 100 2.98 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
14/04/2026 35,000 1.2 (3.55%) 1,701 59.51 0 0 33,800 38,800 28,800
13/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
10/04/2026 40,000 2.4 (6.38%) 1,222 41.38 0 0 37,600 43,200 32,000
09/04/2026 40,800 -1.8 (-4.23%) 2,011 75.57 0 0 42,600 48,900 36,300
08/04/2026 42,000 -0.3 (-0.71%) 20,001 851.44 0 0 42,300 48,600 36,000
07/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
06/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
03/04/2026 42,300 0 (0%) 9 0.33 0 0 42,300 48,600 36,000
02/04/2026 42,300 5.5 (14.95%) 118 4.89 0 0 36,800 42,300 31,300
01/04/2026 36,800 0 (0%) 3 0.09 0 0 36,800 42,300 31,300
31/03/2026 36,800 4.8 (15%) 662 24.18 0 0 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/03/2026 32,000 -5.6 (-14.89%) 100 3.2 0 0 37,600 43,200 32,000
26/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
23/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
20/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/03/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
18/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
17/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
13/03/2026 37,600 0 (0%) 3 0.1 0 0 37,600 43,200 32,000
12/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
11/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
09/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
06/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
05/03/2026 37,600 0 (0%) 1 0.03 0 0 37,600 43,200 32,000
04/03/2026 37,600 -6.6 (-14.93%) 432 16.24 0 0 44,200 50,800 37,600
03/03/2026 44,200 0 (0%) 21 0.79 0 0 44,200 50,800 37,600
02/03/2026 44,200 5.7 (14.81%) 206 9.04 0 0 38,500 44,200 32,800
27/02/2026 44,200 5.7 (14.81%) 601 23.13 0 0 38,500 44,200 32,800
26/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
25/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
24/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800

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