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
11/09/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 14 0.35 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 17 0.43 0 0 25,000 28,700 21,300
08/09/2026 25,000 2.6 (11.61%) 123 3.02 0 0 22,400 25,700 19,100
07/09/2026 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
04/09/2026 22,400 0.1 (0.45%) 205 4.59 0 0 22,300 25,600 19,000
03/09/2026 22,300 0 (0%) 2 0.04 0 0 22,300 25,600 19,000
28/08/2026 22,300 2.8 (14.36%) 163 3.46 0 0 19,500 22,400 16,600
27/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/08/2026 19,500 -0.1 (-0.51%) 900 17.55 0 0 19,600 22,500 16,700
21/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/08/2026 19,600 -0.9 (-4.39%) 187 3.48 0 0 20,500 23,500 17,500
11/08/2026 20,500 1.5 (7.89%) 7,500 153.75 0 0 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/08/2026 20,000 -0.5 (-2.44%) 201 3.94 0 0 20,500 23,500 17,500
31/07/2026 20,600 -0.6 (-2.83%) 1,515 31.11 0 0 21,200 24,300 18,100
30/07/2026 20,500 -1 (-4.65%) 306 6.47 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 3,400 73.1 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 7,400 158.9 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 5,003 107.56 0 0 21,500 24,700 18,300
20/07/2026 21,500 0 (0%) 4,001 86.02 0 0 21,500 24,700 18,300
17/07/2026 21,500 0 (0%) 3,900 83.84 0 0 21,500 24,700 18,300
16/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
15/07/2026 21,500 0.7 (3.37%) 9,600 206.52 0 0 20,800 23,900 17,700
14/07/2026 20,800 -1.3 (-5.88%) 900 18.72 0 0 22,100 25,400 18,800
13/07/2026 22,000 -0.5 (-2.22%) 502 11.09 0 0 22,500 25,800 19,200
10/07/2026 22,500 -1 (-4.26%) 100 2.25 0 0 23,500 27,000 20,000
09/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 1 0.02 0 0 23,500 27,000 20,000
02/07/2026 23,500 0 (0%) 501 11.77 0 0 23,500 27,000 20,000
01/07/2026 23,500 0 (0%) 3 0.07 0 0 23,500 27,000 20,000
30/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/06/2026 23,500 -0.1 (-0.42%) 9,000 211.5 0 0 23,600 27,100 20,100
26/06/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
25/06/2026 23,600 1.3 (5.83%) 100 2.36 0 0 22,300 25,600 19,000
24/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/06/2026 26,000 3 (13.04%) 300 6.7 0 0 23,000 26,400 19,600
17/06/2026 23,000 -3.9 (-14.5%) 303 6.97 0 0 26,900 30,900 22,900
16/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
10/06/2026 26,900 3.4 (14.47%) 100 2.69 0 0 23,500 27,000 20,000
09/06/2026 23,500 -1.5 (-6%) 100 2.35 0 0 25,000 28,700 21,300
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/06/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/06/2026 25,000 1.7 (7.3%) 100 2.5 0 0 23,300 26,700 19,900
02/06/2026 23,300 0 (0%) 56 1.26 0 0 23,300 26,700 19,900
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/05/2026 23,500 0.5 (2.17%) 7,500 174.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0.7 (3.14%) 210 4.83 0 0 22,300 25,600 19,000
27/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
22/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/05/2026 23,000 -2 (-8%) 1,977 44.1 0 0 25,000 28,700 21,300
19/05/2026 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
18/05/2026 25,000 2.2 (9.65%) 113 2.8 0 0 22,800 26,200 19,400
15/05/2026 25,000 2.5 (11.11%) 925 21.04 0 0 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/05/2026 - (-100%) 1,000 22.5 0 0 22,400 31,300 13,500
12/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
11/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
08/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
07/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
06/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
05/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
04/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
29/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
28/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
24/04/2026 22,400 0.4 (1.82%) 12,400 275.61 0 0 22,000 23,500 20,500
23/04/2026 22,000 1.2 (5.77%) 9,600 207.44 0 0 20,800 22,250 19,350
22/04/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
21/04/2026 20,800 0.1 (0.48%) 800 16.63 0 0 20,700 22,100 19,300
20/04/2026 20,700 0 (0%) 500 10.35 0 0 20,700 22,100 19,300
17/04/2026 20,700 0 (0%) 600 12.42 0 0 20,700 22,100 19,300
16/04/2026 20,700 -0.2 (-0.96%) 7,500 154.75 0 0 20,900 22,350 19,450
15/04/2026 20,900 0.2 (0.97%) 10,000 208.65 0 0 20,700 22,100 19,300
14/04/2026 20,700 -0.1 (-0.48%) 16,300 335.46 0 0 20,800 22,250 19,350
13/04/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
10/04/2026 20,800 0.3 (1.46%) 2,800 58. 0 0 20,500 21,900 19,100
09/04/2026 20,500 0 (0%) 3,100 63.55 0 0 20,500 21,900 19,100
08/04/2026 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
07/04/2026 20,500 0.5 (2.5%) 100 2.05 0 0 20,000 21,400 18,600
06/04/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
03/04/2026 20,000 -1.35 (-6.32%) 3,100 61.82 0 0 21,350 22,800 19,900
02/04/2026 21,350 1.25 (6.22%) 100 2.14 0 0 20,100 21,500 18,700
01/04/2026 20,100 0 (0%) 0 0 0 0 20,100 21,500 18,700
31/03/2026 20,100 -0.4 (-1.95%) 7,100 140.71 0 0 20,500 21,900 19,100
30/03/2026 20,500 0.2 (0.99%) 5,000 102.4 0 0 20,300 21,700 18,900
27/03/2026 20,300 -0.1 (-0.49%) 500 10.19 0 0 20,400 21,800 19,000
26/03/2026 20,400 0.05 (0.25%) 1,100 22.43 0 0 20,350 21,750 18,950
25/03/2026 20,350 -0.15 (-0.73%) 4,400 88.59 0 0 20,500 21,900 19,100
24/03/2026 20,500 1.3 (6.77%) 8,200 167.75 0 0 19,200 20,500 17,900
23/03/2026 19,200 -0.8 (-4%) 4,500 84.92 0 0 20,000 21,400 18,600
20/03/2026 20,000 -1.5 (-6.98%) 53,400 1,070.36 0 0 21,500 23,000 20,000
19/03/2026 21,500 0 (0%) 1,100 23.6 0 0 21,500 23,000 20,000
18/03/2026 21,500 1.4 (6.97%) 4,100 87.1 0 0 20,100 21,500 18,700
17/03/2026 20,100 0 (0%) 0 0 0 0 20,100 21,500 18,700
16/03/2026 20,100 0.1 (0.5%) 10,200 204.54 0 0 20,000 21,400 18,600
13/03/2026 20,000 -1.2 (-5.66%) 5,500 111.35 0 0 21,200 22,650 19,750
12/03/2026 21,200 1.3 (6.53%) 3,600 76.28 0 0 19,900 21,250 18,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh