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 21,100 1.2 (6.03%) 0 0 0 0 19,900 22,800 17,000
21/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
20/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
19/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
18/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
17/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
12/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/08/2026 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
10/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
07/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
05/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
04/08/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
03/08/2026 21,100 0 (0%) 1 0.02 0 0 21,100 24,200 18,000
31/07/2026 21,100 0 (0%) 5 0.11 0 0 21,100 24,200 18,000
30/07/2026 21,100 0 (0%) 0 0 855,200 15,393.6 21,100 24,200 18,000
29/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
28/07/2026 21,100 0 (0%) 0 0 1,400,000 25,200 21,100 24,200 18,000
27/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
24/07/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
23/07/2026 21,000 -2.2 (-9.48%) 232 4.95 1,400,600 27,731.88 23,200 26,600 19,800
22/07/2026 23,300 3 (14.78%) 300 6.96 0 0 20,300 23,300 17,300
21/07/2026 20,300 -3.5 (-14.71%) 100 2.03 1,400,000 30,100 23,800 27,300 20,300
20/07/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
17/07/2026 23,800 3.1 (14.98%) 1,000 23.8 0 0 20,700 23,800 17,600
16/07/2026 20,700 2.7 (15%) 100 2.07 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 11 0.22 20,000,000 310,000 18,000 20,700 15,300
13/07/2026 18,000 -2 (-10%) 200 3.6 0 0 20,000 23,000 17,000
10/07/2026 20,000 -1.5 (-6.98%) 424 8.48 0 0 21,500 24,700 18,300
09/07/2026 20,900 -2.1 (-9.13%) 1,010 21.71 0 0 23,000 26,400 19,600
08/07/2026 21,500 -3 (-12.24%) 2,625 60.32 0 0 24,500 28,100 20,900
07/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/07/2026 24,500 0 (0%) 25 0.61 0 0 24,500 28,100 20,900
02/07/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
01/07/2026 24,500 0 (0%) 50 1.1 0 0 24,500 28,100 20,900
30/06/2026 24,500 -3.4 (-12.19%) 105 2.61 0 0 27,900 32,000 23,800
29/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
26/06/2026 27,900 0 (0%) 11 0.27 0 0 27,900 32,000 23,800
25/06/2026 27,800 -0.1 (-0.36%) 218 6.07 0 0 27,900 32,000 23,800
24/06/2026 27,900 0 (0%) 519 14.52 0 0 27,900 32,000 23,800
23/06/2026 27,800 3.4 (13.93%) 200 5.57 3,661,200 77,690.66 24,400 28,000 20,800
22/06/2026 25,200 -3.2 (-11.27%) 609 14.91 0 0 28,400 32,600 24,200
19/06/2026 28,400 3.7 (14.98%) 101 2.87 0 0 24,700 28,400 21,000
18/06/2026 20,400 -3.6 (-15%) 3,207 79.38 3,661,200 74,688.48 24,000 27,600 20,400
17/06/2026 23,300 -3.6 (-13.38%) 2,000 48.05 0 0 26,900 30,900 22,900
16/06/2026 26,100 -4.5 (-14.71%) 600 16.13 0 0 30,600 35,100 26,100
15/06/2026 30,900 1.6 (5.46%) 400 12.23 0 0 29,300 33,600 25,000
12/06/2026 29,500 -4.5 (-13.24%) 300 8.8 0 0 34,000 39,100 28,900
11/06/2026 34,000 -5.9 (-14.79%) 100 3.4 0 0 39,900 45,800 34,000
10/06/2026 39,900 -7 (-14.93%) 101 4.03 0 0 46,900 53,900 39,900
09/06/2026 46,900 5.8 (14.11%) 101 4.73 1,400,000 59,500 41,100 47,200 35,000
08/06/2026 31,700 -4.9 (-13.39%) 1,204 49.41 0 0 36,600 42,000 31,200
05/06/2026 31,000 -1.4 (-4.32%) 3,400 124.32 1,400,000 38,640 32,400 37,200 27,600
04/06/2026 32,300 -5.7 (-15%) 1,400 45.34 0 0 38,000 43,700 32,300
03/06/2026 38,000 -6.3 (-14.22%) 1,009 38.34 1,400,000 71,260 44,300 50,900 37,700
02/06/2026 35,000 -5.3 (-13.15%) 6,006 266.21 0 0 40,300 46,300 34,300
01/06/2026 35,400 -0.3 (-0.84%) 3,500 140.88 1,400,000 42,700 35,700 41,000 30,400
29/05/2026 35,900 -5.8 (-13.91%) 529 18.87 0 0 41,700 47,900 35,500
28/05/2026 41,700 -7.3 (-14.9%) 104 4.34 1,399,900 78,814.37 49,000 56,300 41,700
27/05/2026 36,500 -6.4 (-14.92%) 5,105 250.33 0 0 42,900 49,300 36,500
26/05/2026 33,900 -5.9 (-14.82%) 2,603 111.67 0 0 39,800 45,700 33,900
25/05/2026 39,800 5.1 (14.7%) 102 4.05 0 0 34,700 39,900 29,500
22/05/2026 34,700 0 (0%) 17 0.5 0 0 34,700 39,900 29,500
21/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
20/05/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
19/05/2026 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500
18/05/2026 34,700 3.7 (11.94%) 102 3.53 0 0 31,000 35,600 26,400
15/05/2026 31,000 0 (0%) 14 0.37 0 0 31,000 35,600 26,400
14/05/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 36,200 26,800
13/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/05/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/05/2026 31,500 -5.5 (-14.86%) 202 6.37 0 0 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 3 0.09 0 0 37,000 42,500 31,500
04/05/2026 37,000 0 (0%) 4 0.13 0 0 37,000 42,500 31,500
29/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/04/2026 37,000 0 (0%) 0 0 57,200 2,419.56 37,000 42,500 31,500
24/04/2026 37,000 0 (0%) 0 0 1,910,000 75,445 37,000 42,500 31,500
23/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
21/04/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/04/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
17/04/2026 37,500 3.9 (11.61%) 302 11.17 0 0 33,600 38,600 28,600
16/04/2026 34,500 4.3 (14.24%) 1,601 53.85 0 0 30,200 34,700 25,700
15/04/2026 30,200 3.2 (11.85%) 100 3.02 3,300,000 76,560 27,000 31,000 23,000
14/04/2026 26,100 -4 (-13.29%) 1,000 26.99 2,000,000 59,600 30,100 34,600 25,600
13/04/2026 30,100 -3.8 (-11.21%) 129 3.99 2,629,500 86,022.04 33,900 38,900 28,900
10/04/2026 33,900 -5.9 (-14.82%) 100 3.39 0 0 39,800 45,700 33,900
09/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
08/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
07/04/2026 39,800 0.4 (1.02%) 100 3.98 0 0 39,400 45,300 33,500
06/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
03/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
02/04/2026 39,400 0 (0%) 13 0.48 0 0 39,400 45,300 33,500
01/04/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
31/03/2026 39,000 -4.9 (-11.16%) 200 7.88 0 0 43,900 50,400 37,400
30/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
27/03/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
26/03/2026 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
25/03/2026 43,900 4.1 (10.3%) 125 5.29 0 0 39,800 45,700 33,900
24/03/2026 39,800 3.8 (10.56%) 100 3.98 0 0 36,000 41,400 30,600
23/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/03/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/03/2026 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 30 1.07 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 -2.1 (-5.66%) 400 14 0 0 37,100 51,900 22,300
27/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
26/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
25/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300
24/02/2026 37,100 0 (0%) 0 0 0 0 37,100 51,900 22,300

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