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
22/09/2026 3,100 0 (0%) 24,002 73.96 0 0 3,100 3,400 2,800
21/09/2026 3,100 -0.1 (-3.13%) 12,200 37.82 0 0 3,200 3,500 2,900
18/09/2026 3,200 0 (0%) 37,430 116.07 0 0 3,200 3,500 2,900
17/09/2026 3,200 0 (0%) 8,800 26.94 0 0 3,200 3,500 2,900
16/09/2026 3,200 0 (0%) 69,820 211.45 0 0 3,200 3,500 2,900
15/09/2026 3,200 0.1 (3.23%) 48,310 149.77 0 0 3,100 3,400 2,800
14/09/2026 3,100 0 (0%) 40,992 127.08 0 0 3,100 3,400 2,800
11/09/2026 3,100 -0.1 (-3.13%) 40,619 125.86 0 0 3,200 3,500 2,900
10/09/2026 3,200 0.1 (3.23%) 41,708 129.24 0 0 3,100 3,400 2,800
09/09/2026 3,100 0 (0%) 17,383 53.85 0 0 3,100 3,400 2,800
08/09/2026 3,100 0.1 (3.33%) 99,524 309.06 0 0 3,000 3,300 2,700
07/09/2026 3,000 -0.2 (-6.25%) 212,322 653.15 0 0 3,200 3,500 2,900
04/09/2026 3,200 -0.1 (-3.03%) 160,151 530.23 0 0 3,300 3,600 3,000
03/09/2026 3,300 -0.3 (-8.33%) 133,928 452.45 0 0 3,600 3,900 3,300
28/08/2026 3,600 0 (0%) 7,412 26.69 0 0 3,600 3,900 3,300
27/08/2026 3,600 -0.1 (-2.7%) 31,231 112.56 0 0 3,700 4,000 3,400
26/08/2026 3,700 0 (0%) 4,906 18.15 0 0 3,700 4,000 3,400
25/08/2026 3,700 0.1 (2.78%) 12,345 44.45 0 0 3,600 3,900 3,300
24/08/2026 3,600 -0.1 (-2.7%) 104,153 375.2 0 0 3,700 4,000 3,400
21/08/2026 3,700 0 (0%) 32,816 117.1 0 0 3,700 4,000 3,400
20/08/2026 3,700 0 (0%) 5,802 21.48 0 0 3,700 4,000 3,400
19/08/2026 3,700 0 (0%) 10,312 38.15 0 0 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 39,631 146.9 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.1 (-2.63%) 64,311 237.98 0 0 3,800 4,100 3,500
14/08/2026 3,800 0 (0%) 5,200 19.34 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 49,135 186.73 0 0 3,900 4,200 3,600
12/08/2026 3,900 0.1 (2.63%) 43,050 163.62 0 0 3,800 4,100 3,500
11/08/2026 3,800 -0.1 (-2.56%) 13,010 49.47 0 0 3,900 4,200 3,600
10/08/2026 3,900 0.1 (2.63%) 20,174 77.02 0 0 3,800 4,100 3,500
07/08/2026 3,800 0 (0%) 72,260 272.58 0 0 3,800 4,100 3,500
06/08/2026 3,800 0 (0%) 2,545 9.66 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 56,900 216.26 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 26,200 98.95 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 83,277 316.66 0 0 3,700 4,000 3,400
31/07/2026 3,700 -0.1 (-2.63%) 58,257 216.25 0 0 3,800 4,100 3,500
30/07/2026 3,800 0.1 (2.7%) 34,356 128.16 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 3,300 12.01 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.1 (-2.7%) 74,400 270.3 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 52,903 193.33 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.1 (-2.63%) 25,519 96.07 0 0 3,800 4,100 3,500
23/07/2026 3,800 0 (0%) 120,540 454.72 0 0 3,800 4,100 3,500
22/07/2026 3,800 0 (0%) 26,338 100.27 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.2 (-5%) 73,222 284.58 0 0 4,000 4,400 3,600
20/07/2026 4,000 -0.1 (-2.44%) 124,300 500.53 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 57,130 234.26 0 0 4,100 4,500 3,700
16/07/2026 4,100 -0.1 (-2.38%) 44,877 184.01 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 33,300 137.86 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 84,270 355. 0 0 4,200 4,600 3,800
13/07/2026 4,200 -0.1 (-2.33%) 217,001 918.51 0 0 4,300 4,700 3,900
10/07/2026 4,300 -0.1 (-2.27%) 39,850 172.01 0 0 4,400 4,800 4,000
09/07/2026 4,400 0.1 (2.33%) 57,835 248.74 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 30,100 127.85 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 39,300 168.45 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 39,610 167.36 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.1 (-2.33%) 32,910 140.87 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 29,966 128.58 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 143,603 615.95 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 54,629 231.58 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 57,657 247.93 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 28,719 124.72 0 0 4,300 4,700 3,900
25/06/2026 4,300 -0.1 (-2.27%) 75,729 326.31 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 90,100 395.07 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 47,722 210.18 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 47,267 212.69 0 0 4,500 4,900 4,100
19/06/2026 4,500 0.1 (2.27%) 195,903 874.5 0 0 4,400 4,800 4,000
18/06/2026 4,400 0 (0%) 24,904 111.38 0 0 4,400 4,800 4,000
17/06/2026 4,400 0.1 (2.33%) 78,300 344.58 0 0 4,300 4,700 3,900
16/06/2026 4,300 -0.2 (-4.44%) 174,274 762.84 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 120,100 531.88 0 0 4,500 4,900 4,100
12/06/2026 4,500 0.1 (2.27%) 230,765 1,033.84 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 162,921 718.11 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 126,906 561.92 0 0 4,300 4,700 3,900
09/06/2026 4,300 0.1 (2.38%) 136,955 592.69 0 0 4,200 4,600 3,800
08/06/2026 4,200 -0.2 (-4.55%) 71,310 305.92 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.1 (-2.22%) 136,020 598.37 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 222,120 983.64 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 109,056 516.24 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.4 (9.52%) 464,790 2,129.59 0 0 4,200 4,600 3,800
01/06/2026 4,200 0 (0%) 9,810 41.75 0 0 4,200 4,600 3,800
29/05/2026 4,200 -0.1 (-2.33%) 46,300 196.67 0 0 4,300 4,700 3,900
28/05/2026 4,300 0 (0%) 32,116 138.62 0 0 4,300 4,700 3,900
27/05/2026 4,300 0.1 (2.38%) 82,609 355.32 0 0 4,200 4,600 3,800
26/05/2026 4,200 -0.1 (-2.33%) 79,434 337.81 0 0 4,300 4,700 3,900
25/05/2026 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400

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