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 95,000 -0.9 (-0.94%) 200 19 0 0 95,900 110,200 81,600
17/09/2026 95,900 0 (0%) 300 28.77 10,200 832.32 95,900 110,200 81,600
16/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
15/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
14/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
11/09/2026 95,500 7.5 (8.52%) 1,300 124.7 0 0 88,000 101,200 74,800
10/09/2026 88,000 0 (0%) 5 0.49 0 0 88,000 101,200 74,800
09/09/2026 88,000 -9.5 (-9.74%) 100 8.8 0 0 97,500 112,100 82,900
08/09/2026 97,000 -0.1 (-0.1%) 504 49.12 0 0 97,100 111,600 82,600
07/09/2026 96,500 1.8 (1.9%) 1,000 97.11 0 0 94,700 108,900 80,500
04/09/2026 94,700 4.4 (4.87%) 200 18.94 0 0 90,300 103,800 76,800
03/09/2026 95,000 3.7 (4.05%) 825 75. 0 0 91,300 104,900 77,700
28/08/2026 88,000 0 (0%) 400 36.5 0 0 88,000 101,200 74,800
27/08/2026 88,000 -7 (-7.37%) 103 9.09 0 0 95,000 109,200 80,800
26/08/2026 95,000 0 (0%) 3 0.29 0 0 95,000 109,200 80,800
25/08/2026 95,000 0 (0%) 50 4.63 0 0 95,000 109,200 80,800
24/08/2026 95,000 0 (0%) 301 28.6 0 0 95,000 109,200 80,800
21/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
20/08/2026 95,000 0 (0%) 100 9.5 0 0 95,000 109,200 80,800
19/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
18/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
17/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/08/2026 95,000 0 (0%) 2 0.16 0 0 95,000 109,200 80,800
13/08/2026 95,000 0 (0%) 801 76.1 0 0 95,000 109,200 80,800
12/08/2026 95,000 0 (0%) 100 9.5 0 0 95,000 109,200 80,800
11/08/2026 95,000 0 (0%) 1 0.11 0 0 95,000 109,200 80,800
10/08/2026 95,000 -4.6 (-4.62%) 300 28.5 46,000 4,140 99,600 114,500 84,700
07/08/2026 99,600 0 (0%) 0 0 0 0 99,600 114,500 84,700
06/08/2026 99,600 0 (0%) 1 0.1 0 0 99,600 114,500 84,700
05/08/2026 99,600 0 (0%) 1 0.11 0 0 99,600 114,500 84,700
04/08/2026 106,000 11 (11.58%) 6,402 637.55 0 0 95,000 109,200 80,800
03/08/2026 95,000 0 (0%) 2 0.21 10,000 808 95,000 109,200 80,800
31/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
30/07/2026 95,000 1.2 (1.28%) 220 20.95 0 0 93,800 107,800 79,800
29/07/2026 92,500 -14.7 (-13.71%) 1,100 103.22 0 0 107,200 123,200 91,200
28/07/2026 105,000 -5.7 (-5.15%) 301 32.27 0 0 110,700 127,300 94,100
27/07/2026 110,000 -9 (-7.56%) 300 33.2 0 0 119,000 136,800 101,200
24/07/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
23/07/2026 119,000 -1.7 (-1.41%) 200 23.8 0 0 120,700 138,800 102,600
22/07/2026 111,000 3 (2.78%) 1,911 230.47 0 0 108,000 124,200 91,800
21/07/2026 108,000 0 (0%) 1 0.11 0 0 108,000 124,200 91,800
20/07/2026 108,000 0 (0%) 2 0.22 0 0 108,000 124,200 91,800
17/07/2026 108,000 0 (0%) 0 0 0 0 108,000 124,200 91,800
16/07/2026 108,000 13 (13.68%) 600 64.8 0 0 95,000 109,200 80,800
15/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
13/07/2026 95,000 0 (0%) 1 0.11 0 0 95,000 109,200 80,800
10/07/2026 95,000 -5.7 (-5.66%) 100 9.5 0 0 100,700 115,800 85,600
09/07/2026 102,000 2 (2%) 304 30.61 0 0 100,000 115,000 85,000
08/07/2026 100,000 0.1 (0.1%) 102 10.2 0 0 99,900 114,800 85,000
07/07/2026 99,900 0 (0%) 0 0 0 0 99,900 114,800 85,000
06/07/2026 100,000 1.3 (1.32%) 1,200 119.86 0 0 98,700 113,500 83,900
03/07/2026 98,700 0 (0%) 200 19.74 0 0 98,700 113,500 83,900
02/07/2026 98,700 0 (0%) 100 9.87 0 0 98,700 113,500 83,900
01/07/2026 98,700 0 (0%) 900 88.83 0 0 98,700 113,500 83,900
30/06/2026 98,700 0 (0%) 200 19.74 0 0 98,700 113,500 83,900
29/06/2026 99,000 0.8 (0.81%) 1,500 148.1 0 0 98,200 112,900 83,500
26/06/2026 98,200 0 (0%) 111 10.9 0 0 98,200 112,900 83,500
25/06/2026 98,400 12.5 (14.55%) 3,302 324.12 0 0 85,900 98,700 73,100
24/06/2026 85,900 0 (0%) 1 0.1 0 0 85,900 98,700 73,100
23/06/2026 85,900 11.2 (14.99%) 100 8.59 0 0 74,700 85,900 63,500
22/06/2026 74,700 0 (0%) 10 0.75 0 0 74,700 85,900 63,500
19/06/2026 77,500 10.1 (14.99%) 1,600 119.5 0 0 67,400 77,500 57,300
18/06/2026 135,100 17.6 (14.98%) 4,200 565.57 0 0 117,500 135,100 99,900
17/06/2026 117,500 0 (0%) 100 11.75 0 0 117,500 135,100 99,900
16/06/2026 117,500 0 (0%) 0 0 0 0 117,500 135,100 99,900
15/06/2026 117,500 15 (14.63%) 300 35.25 0 0 102,500 117,800 87,200
12/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
11/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
10/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
09/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
08/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
05/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
04/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
03/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
02/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
01/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
29/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
28/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
27/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
26/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
25/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
22/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
21/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
20/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
19/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
18/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
15/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
14/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
13/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
12/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
11/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
08/05/2026 103,800 -18 (-14.78%) 100 10.38 0 0 121,800 140,000 103,600
07/05/2026 121,800 -21.1 (-14.77%) 100 12.18 0 0 142,900 164,300 121,500
06/05/2026 125,800 -21.8 (-14.77%) 400 57.15 0 0 147,600 169,700 125,500
05/05/2026 120,200 -20.1 (-14.33%) 600 88.55 0 0 140,300 161,300 119,300
04/05/2026 140,300 0 (0%) 0 0 0 0 140,300 161,300 119,300
29/04/2026 140,300 0 (0%) 0 0 0 0 140,300 161,300 119,300
28/04/2026 113,100 -19.2 (-14.51%) 500 70.14 0 0 132,300 152,100 112,500
24/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
23/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
22/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
21/04/2026 132,300 0 (0%) 1 0.13 0 0 132,300 152,100 112,500
20/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
17/04/2026 110,800 -19.2 (-14.77%) 900 119.04 0 0 130,000 149,500 110,500
16/04/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
15/04/2026 130,000 5 (4%) 100 13 0 0 125,000 143,700 106,300
14/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
13/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
10/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
09/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
08/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
07/04/2026 125,000 0 (0%) 100 12.5 0 0 125,000 143,700 106,300
06/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
03/04/2026 125,000 6 (5.04%) 100 12.5 0 0 119,000 136,800 101,200
02/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
01/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
31/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
30/03/2026 119,000 0 (0%) 1 0.12 0 0 119,000 136,800 101,200
27/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
26/03/2026 119,000 0 (0%) 100 11.9 0 0 119,000 136,800 101,200
25/03/2026 119,000 -15 (-11.19%) 101 12.03 0 0 134,000 154,100 113,900
24/03/2026 134,000 0 (0%) 0 0 0 0 134,000 154,100 113,900
23/03/2026 134,000 0 (0%) 1 0.13 0 0 134,000 154,100 113,900
20/03/2026 134,000 -0.9 (-0.67%) 101 13.53 0 0 134,900 155,100 114,700
19/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700
18/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700

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