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 2,800 0.1 (3.7%) 22,502 57.71 0 0 2,700 3,100 2,300
17/09/2026 2,800 0.1 (3.7%) 9,903 26.41 0 0 2,700 3,100 2,300
16/09/2026 2,700 -0.1 (-3.57%) 3,600 9.8 0 0 2,800 3,200 2,400
15/09/2026 2,900 0 (0%) 90,900 256.32 0 0 2,900 3,300 2,500
14/09/2026 3,000 0.2 (7.14%) 8,100 23.35 0 0 2,800 3,200 2,400
11/09/2026 2,800 0.1 (3.7%) 10,605 29.21 0 0 2,700 3,100 2,300
10/09/2026 2,800 -0.3 (-9.68%) 41,500 112.74 0 0 3,100 3,500 2,700
09/09/2026 2,900 -0.2 (-6.45%) 302 0.94 0 0 3,100 3,500 2,700
08/09/2026 3,200 0.2 (6.67%) 21,364 65.44 0 0 3,000 3,400 2,600
07/09/2026 3,000 0.1 (3.45%) 531 1.59 0 0 2,900 3,300 2,500
04/09/2026 3,000 0.1 (3.45%) 14,501 41.45 0 0 2,900 3,300 2,500
03/09/2026 2,800 0 (0%) 12,300 35.3 0 0 2,800 3,200 2,400
28/08/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
27/08/2026 2,800 0.2 (7.69%) 32,702 90.65 0 0 2,600 2,900 2,300
26/08/2026 2,700 0.1 (3.85%) 21,100 55.87 0 0 2,600 2,900 2,300
25/08/2026 2,700 0 (0%) 19,100 49.71 0 0 2,700 3,100 2,300
24/08/2026 2,700 0 (0%) 200 0.53 0 0 2,700 3,100 2,300
21/08/2026 2,700 0.1 (3.85%) 4,441 11.89 0 0 2,600 2,900 2,300
20/08/2026 2,600 -0.1 (-3.7%) 11,500 29.91 0 0 2,700 3,100 2,300
19/08/2026 2,700 0.2 (8%) 3,501 9.31 0 0 2,500 2,800 2,200
18/08/2026 2,700 0 (0%) 68,522 170.93 0 0 2,700 3,100 2,300
17/08/2026 2,800 -0.1 (-3.45%) 21,800 58 0 0 2,900 3,300 2,500
14/08/2026 2,900 0 (0%) 17,700 50.63 0 0 2,900 3,300 2,500
13/08/2026 3,000 0.2 (7.14%) 2,100 6.1 0 0 2,800 3,200 2,400
12/08/2026 2,900 -0.1 (-3.33%) 15,201 41.93 0 0 3,000 3,400 2,600
11/08/2026 3,000 0 (0%) 5,400 15.95 0 0 3,000 3,400 2,600
10/08/2026 3,000 0.2 (7.14%) 4,100 12.13 0 0 2,800 3,200 2,400
07/08/2026 2,800 -0.2 (-6.67%) 65,602 182.72 0 0 3,000 3,400 2,600
06/08/2026 3,100 0 (0%) 9,000 26.62 0 0 3,100 3,500 2,700
05/08/2026 3,100 0.3 (10.71%) 24,731 75.55 0 0 2,800 3,200 2,400
04/08/2026 3,100 0.3 (10.71%) 37,705 105.75 0 0 2,800 3,200 2,400
03/08/2026 2,800 0.1 (3.7%) 2,100 5.88 0 0 2,700 3,100 2,300
31/07/2026 2,800 0.1 (3.7%) 23,100 61.4 0 0 2,700 3,100 2,300
30/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/07/2026 2,700 0 (0%) 1,000 2.69 0 0 2,700 3,100 2,300
28/07/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
27/07/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
24/07/2026 2,800 0 (0%) 7,100 18.86 0 0 2,800 3,200 2,400
23/07/2026 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
22/07/2026 2,800 0 (0%) 500 1.4 0 0 2,800 3,200 2,400
21/07/2026 2,800 0.1 (3.7%) 500 1.38 0 0 2,700 3,100 2,300
20/07/2026 2,700 -0.2 (-6.9%) 51,700 139.2 0 0 2,900 3,300 2,500
17/07/2026 2,900 0.1 (3.57%) 102 0.3 0 0 2,800 3,200 2,400
16/07/2026 2,800 0.1 (3.7%) 7,003 19.34 0 0 2,700 3,100 2,300
15/07/2026 2,800 -0.1 (-3.45%) 7,803 21.13 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 301 0.86 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 2,730 7.79 0 0 2,900 3,300 2,500
08/07/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 2,110 6.02 0 0 2,900 3,300 2,500
06/07/2026 2,900 0 (0%) 206 0.6 0 0 2,900 3,300 2,500
03/07/2026 2,900 0.1 (3.57%) 2,011 5.8 0 0 2,800 3,200 2,400
02/07/2026 2,900 0 (0%) 5,000 14.05 0 0 2,900 3,300 2,500
01/07/2026 3,000 0.1 (3.45%) 16,505 48.07 0 0 2,900 3,300 2,500
30/06/2026 2,900 0 (0%) 130 0.37 0 0 2,900 3,300 2,500
29/06/2026 2,900 -0.1 (-3.33%) 1,300 3.8 0 0 3,000 3,400 2,600
26/06/2026 3,000 0.3 (11.11%) 21,877 65.53 0 0 2,700 3,100 2,300
25/06/2026 3,000 0 (0%) 76,500 210.28 0 0 3,000 3,400 2,600
24/06/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
23/06/2026 3,000 -0.1 (-3.23%) 3,602 10.75 0 0 3,100 3,500 2,700
22/06/2026 3,200 0.3 (10.34%) 3,522 10.88 0 0 2,900 3,300 2,500
19/06/2026 3,100 0.3 (10.71%) 66,100 191.31 0 0 2,800 3,200 2,400
18/06/2026 2,900 0.1 (3.57%) 5,111 14.23 0 0 2,800 3,200 2,400
17/06/2026 2,800 -0.1 (-3.45%) 800 2.27 0 0 2,900 3,300 2,500
16/06/2026 2,900 0.1 (3.57%) 8,010 23.19 0 0 2,800 3,200 2,400
15/06/2026 2,800 -0.1 (-3.45%) 34,400 96.5 0 0 2,900 3,300 2,500
12/06/2026 2,900 0.1 (3.57%) 1,000 2.85 0 0 2,800 3,200 2,400
11/06/2026 2,900 0.1 (3.57%) 24,300 67.01 0 0 2,800 3,200 2,400
10/06/2026 2,900 -0.1 (-3.33%) 28,303 78.82 0 0 3,000 3,400 2,600
09/06/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 12,200 35.27 0 0 2,900 3,300 2,500
05/06/2026 2,900 0 (0%) 6,100 17.69 0 0 2,900 3,300 2,500
04/06/2026 3,000 0.1 (3.45%) 2,700 7.84 0 0 2,900 3,300 2,500
03/06/2026 2,900 0 (0%) 1,900 5.47 0 0 2,900 3,300 2,500
02/06/2026 3,000 0 (0%) 7,301 21.11 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 361 1.07 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 600 1.77 0 0 3,000 3,400 2,600
28/05/2026 3,000 0.1 (3.45%) 1,509 4.51 0 0 2,900 3,300 2,500
27/05/2026 2,900 -0.1 (-3.33%) 34,000 99.81 0 0 3,000 3,400 2,600
26/05/2026 3,100 0 (0%) 8,108 24.36 0 0 3,100 3,500 2,700
25/05/2026 3,100 0 (0%) 512 1.6 0 0 3,100 3,500 2,700
22/05/2026 3,100 0 (0%) 3,700 11.32 0 0 3,100 3,500 2,700
21/05/2026 3,200 0 (0%) 8,600 26.3 0 0 3,200 3,600 2,800
20/05/2026 3,200 0.1 (3.23%) 4,200 13.24 0 0 3,100 3,500 2,700
19/05/2026 3,100 -0.1 (-3.13%) 9,200 28.8 0 0 3,200 3,600 2,800
18/05/2026 3,200 0 (0%) 6,007 18.99 0 0 3,200 3,600 2,800
15/05/2026 3,200 0.1 (3.23%) 1,700 5.41 0 0 3,100 3,500 2,700
14/05/2026 3,100 0.1 (3.33%) 18,460 57.13 0 0 3,000 3,400 2,600
13/05/2026 3,100 0 (0%) 7,202 21.71 0 0 3,100 3,500 2,700
12/05/2026 3,100 0 (0%) 700 2.17 0 0 3,100 3,500 2,700
11/05/2026 3,100 0.1 (3.33%) 2,001 6.1 0 0 3,000 3,400 2,600
08/05/2026 3,000 -0.2 (-6.25%) 40,200 122.21 0 0 3,200 3,600 2,800
07/05/2026 3,200 0 (0%) 902 2.89 0 0 3,200 3,600 2,800
06/05/2026 3,200 0.1 (3.23%) 3,401 10.72 0 0 3,100 3,500 2,700
05/05/2026 3,000 -0.2 (-6.25%) 17,200 52.9 0 0 3,200 3,600 2,800
04/05/2026 3,100 -0.4 (-11.43%) 43,125 136.03 0 0 3,500 4,000 3,000
29/04/2026 3,300 -0.1 (-2.94%) 4,918 17.04 0 0 3,400 3,900 2,900
28/04/2026 3,500 0.4 (12.9%) 88,330 302.1 0 0 3,100 3,500 2,700
24/04/2026 3,100 -0.1 (-3.13%) 42,702 130.48 32,400 103.68 3,200 3,600 2,800
23/04/2026 3,300 0 (0%) 16,005 50.64 0 0 3,300 3,700 2,900
22/04/2026 3,300 0.1 (3.13%) 200 0.66 0 0 3,200 3,600 2,800
21/04/2026 3,200 0.1 (3.23%) 36,070 115.41 0 0 3,100 3,500 2,700
20/04/2026 3,200 0.1 (3.23%) 8,700 27.03 0 0 3,100 3,500 2,700
17/04/2026 3,200 0 (0%) 40,020 123.13 0 0 3,200 3,600 2,800
16/04/2026 3,200 0 (0%) 7,801 24.58 0 0 3,200 3,600 2,800
15/04/2026 3,300 0.2 (6.45%) 29,565 94.3 0 0 3,100 3,500 2,700
14/04/2026 3,100 0 (0%) 15,212 46.63 0 0 3,100 3,500 2,700
13/04/2026 3,100 -0.1 (-3.13%) 39,100 120.04 0 0 3,200 3,600 2,800
10/04/2026 3,300 -0.1 (-2.94%) 24,030 77.3 0 0 3,400 3,900 2,900
09/04/2026 3,400 0.1 (3.03%) 3,905 13.43 0 0 3,300 3,700 2,900
08/04/2026 3,300 0 (0%) 53,500 173.89 0 0 3,300 3,700 2,900
07/04/2026 3,400 0 (0%) 13,300 43.4 0 0 3,400 3,900 2,900
06/04/2026 3,400 0.1 (3.03%) 16,100 54.57 0 0 3,300 3,700 2,900
03/04/2026 3,400 0.1 (3.03%) 5,307 17.34 0 0 3,300 3,700 2,900
02/04/2026 3,400 -0.1 (-2.86%) 33,770 111.07 0 0 3,500 4,000 3,000
01/04/2026 3,500 0.2 (6.06%) 50,001 172.69 0 0 3,300 3,700 2,900
31/03/2026 3,400 0.3 (9.68%) 37,110 122.47 0 0 3,100 3,500 2,700
30/03/2026 3,100 0 (0%) 12,700 39.71 0 0 3,100 3,500 2,700
27/03/2026 3,100 0 (0%) 16,200 49.7 0 0 3,100 3,500 2,700
26/03/2026 3,000 -0.2 (-6.25%) 54,800 168.57 0 0 3,200 3,600 2,800
25/03/2026 3,400 0 (0%) 39,403 125.6 0 0 3,400 3,900 2,900
24/03/2026 3,400 0.2 (6.25%) 1,422 4.8 0 0 3,200 3,600 2,800
23/03/2026 3,400 0.1 (3.03%) 30,900 98.09 0 0 3,300 3,700 2,900
20/03/2026 3,300 -0.1 (-2.94%) 5,401 17.82 0 0 3,400 3,900 2,900

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