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 10,000 -0.6 (-5.66%) 100 1 0 0 10,600 12,100 9,100
17/09/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/09/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/09/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/09/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/09/2026 10,600 1.3 (13.98%) 3,100 32.86 0 0 9,300 10,600 8,000
10/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/09/2026 9,300 1.2 (14.81%) 3,600 33.48 0 0 8,100 9,300 6,900
03/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/07/2026 8,100 1 (14.08%) 48,000 388.8 0 0 7,100 8,100 6,100
09/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/06/2026 7,100 -1 (-12.35%) 1,400 9.94 0 0 8,100 9,300 6,900
25/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
16/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/06/2026 8,100 1 (14.08%) 7,100 57.51 0 0 7,100 8,100 6,100
11/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/06/2026 8,800 1 (12.82%) 4,700 33.55 0 0 7,800 8,900 6,700
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
27/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/05/2026 7,800 -1.3 (-14.29%) 4,200 32.89 0 0 9,100 10,400 7,800
21/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/05/2026 9,100 0 (0%) 11,200 101.42 0 0 9,100 10,400 7,800
14/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/04/2026 8,700 0.1 (1.16%) 13,848 126.3 0 0 8,600 9,800 7,400
16/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/04/2026 8,600 1.1 (14.67%) 89,200 766.46 0 0 7,500 8,600 6,400
09/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0.9 (13.64%) 1,400 10.5 0 0 6,600 7,500 5,700
26/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

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