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 55,100 7.1 (14.79%) 24,545 1,298.22 0 0 48,000 55,200 40,800
21/09/2026 48,000 0 (0%) 3,302 158.48 0 0 48,000 55,200 40,800
18/09/2026 48,000 0 (0%) 1,001 48.05 0 0 48,000 55,200 40,800
17/09/2026 48,000 -0.2 (-0.41%) 5,500 264 0 0 48,200 55,400 41,000
16/09/2026 48,200 0 (0%) 0 0 0 0 48,200 55,400 41,000
15/09/2026 48,100 -0.2 (-0.41%) 3,200 154.1 0 0 48,300 55,500 41,100
14/09/2026 48,300 0 (0%) 5 0.24 0 0 48,300 55,500 41,100
11/09/2026 48,300 2.5 (5.46%) 4,201 202.9 0 0 45,800 52,600 39,000
10/09/2026 48,300 0.2 (0.42%) 4,300 196.92 0 0 48,100 55,300 40,900
09/09/2026 48,000 -0.1 (-0.21%) 4,001 192.25 0 0 48,100 55,300 40,900
08/09/2026 48,000 3.8 (8.6%) 6,000 288.85 0 0 44,200 50,800 37,600
07/09/2026 47,800 0.3 (0.63%) 210 9.24 0 0 47,500 54,600 40,400
04/09/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
03/09/2026 47,500 0 (0%) 0 0 0 0 47,500 54,600 40,400
28/08/2026 47,500 0 (0%) 24 0.98 0 0 47,500 54,600 40,400
27/08/2026 47,800 -0.1 (-0.21%) 4,905 233.18 0 0 47,900 55,000 40,800
26/08/2026 47,900 0 (0%) 10 0.41 0 0 47,900 55,000 40,800
25/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
24/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
21/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
20/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
19/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
18/08/2026 47,900 0 (0%) 0 0 0 0 47,900 55,000 40,800
17/08/2026 47,900 0 (0%) 19 0.78 0 0 47,900 55,000 40,800
14/08/2026 47,900 0 (0%) 4 0.17 0 0 47,900 55,000 40,800
13/08/2026 47,900 0 (0%) 2 0.08 0 0 47,900 55,000 40,800
12/08/2026 47,900 6.1 (14.59%) 115 5.5 0 0 41,800 48,000 35,600
11/08/2026 41,800 0 (0%) 3 0.11 0 0 41,800 48,000 35,600
10/08/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
07/08/2026 41,800 0 (0%) 900 37.62 0 0 41,800 48,000 35,600
06/08/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
05/08/2026 41,800 0 (0%) 200 8.36 0 0 41,800 48,000 35,600
04/08/2026 41,800 0 (0%) 100 4.18 0 0 41,800 48,000 35,600
03/08/2026 41,800 0 (0%) 504 21.07 0 0 41,800 48,000 35,600
31/07/2026 41,800 0 (0%) 3 0.12 0 0 41,800 48,000 35,600
30/07/2026 41,800 0 (0%) 1,000 41.8 0 0 41,800 48,000 35,600
29/07/2026 41,800 0 (0%) 502 20.98 0 0 41,800 48,000 35,600
28/07/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
27/07/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
24/07/2026 41,800 0 (0%) 100 4.18 0 0 41,800 48,000 35,600
23/07/2026 41,500 -0.5 (-1.19%) 2,000 83.5 0 0 42,000 48,300 35,700
22/07/2026 42,000 0 (0%) 1,004 42.14 0 0 42,000 48,300 35,700
21/07/2026 42,000 0 (0%) 3,000 126 0 0 42,000 48,300 35,700
20/07/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
17/07/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
16/07/2026 42,000 0 (0%) 225 9.38 0 0 42,000 48,300 35,700
15/07/2026 42,000 0 (0%) 102 4.28 0 0 42,000 48,300 35,700
14/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
13/07/2026 42,000 0 (0%) 27 0.96 0 0 42,000 48,300 35,700
10/07/2026 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
09/07/2026 42,000 -0.3 (-0.71%) 600 25.2 0 0 42,300 48,600 36,000
08/07/2026 42,300 0 (0%) 900 38.03 0 0 42,300 48,600 36,000
07/07/2026 42,300 0 (0%) 8 0.36 0 0 42,300 48,600 36,000
06/07/2026 42,300 5.3 (14.32%) 111 4.68 0 0 37,000 42,500 31,500
03/07/2026 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
02/07/2026 37,000 -6 (-13.95%) 101 3.74 0 0 43,000 49,400 36,600
01/07/2026 43,000 -5.3 (-10.97%) 103 4.44 0 0 48,300 55,500 41,100
30/06/2026 49,000 0.5 (1.03%) 17,809 860.08 0 0 48,500 55,700 41,300
29/06/2026 48,500 1.4 (2.97%) 6,122 296.7 0 0 47,100 54,100 40,100
26/06/2026 48,000 3.2 (7.14%) 2,810 132.18 0 0 44,800 51,500 38,100
25/06/2026 46,000 3 (6.98%) 3,799 170.16 0 0 43,000 49,400 36,600
24/06/2026 43,000 0.3 (0.7%) 3,003 129.02 0 0 42,700 49,100 36,300
23/06/2026 43,000 5.1 (13.46%) 2,130 90.88 0 0 37,900 43,500 32,300
22/06/2026 37,900 4.9 (14.85%) 350 13.21 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
18/06/2026 33,000 -5 (-13.16%) 100 3.3 0 0 38,000 43,700 32,300
17/06/2026 38,000 0 (0%) 3 0.11 0 0 38,000 43,700 32,300
16/06/2026 38,000 0 (0%) 10 0.38 0 0 38,000 43,700 32,300
15/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/06/2026 38,000 0 (0%) 7 0.27 0 0 38,000 43,700 32,300
11/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/06/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
09/06/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
08/06/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
05/06/2026 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
04/06/2026 38,000 -3 (-7.32%) 326 12.38 0 0 41,000 47,100 34,900
03/06/2026 41,000 0 (0%) 34 1.5 0 0 41,000 47,100 34,900
02/06/2026 41,000 5 (13.89%) 1,257 51.54 0 0 36,000 41,400 30,600
01/06/2026 36,000 0 (0%) 98 3.58 0 0 36,000 41,400 30,600
29/05/2026 36,000 -5.9 (-14.08%) 111 4. 0 0 41,900 48,100 35,700
28/05/2026 41,900 0 (0%) 6 0.25 0 0 41,900 48,100 35,700
27/05/2026 41,900 0 (0%) 15 0.63 0 0 41,900 48,100 35,700
26/05/2026 41,900 2 (5.01%) 130 5.39 0 0 39,900 45,800 34,000
25/05/2026 39,900 4.2 (11.76%) 267 10.48 0 0 35,700 41,000 30,400
22/05/2026 35,700 0 (0%) 14 0.5 0 0 35,700 41,000 30,400
21/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
20/05/2026 35,700 0 (0%) 201 7.18 0 0 35,700 41,000 30,400
19/05/2026 35,700 0 (0%) 100 3.57 0 0 35,700 41,000 30,400
18/05/2026 35,700 0 (0%) 200 7.14 0 0 35,700 41,000 30,400
15/05/2026 35,700 0 (0%) 164 5.85 0 0 35,700 41,000 30,400
14/05/2026 35,700 -6.3 (-15%) 1,426 50.91 0 0 42,000 48,300 35,700
13/05/2026 42,000 0 (0%) 15 0.54 0 0 42,000 48,300 35,700
12/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
11/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/05/2026 42,000 0 (0%) 42 1.71 3,000 138 42,000 48,300 35,700
06/05/2026 42,000 0 (0%) 0 0 400 18.4 42,000 48,300 35,700
05/05/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/05/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
29/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/04/2026 42,000 0 (0%) 29 1.04 0 0 42,000 48,300 35,700
24/04/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/04/2026 42,000 0 (0%) 2 0.07 0 0 42,000 48,300 35,700
22/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
20/04/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/04/2026 42,000 0 (0%) 218 9.16 100,000 4,690 42,000 48,300 35,700
16/04/2026 42,000 4 (10.53%) 101 4.24 0 0 38,000 43,700 32,300
15/04/2026 38,000 0 (0%) 9 0.34 0 0 38,000 43,700 32,300
14/04/2026 38,000 0 (0%) 16 0.6 0 0 38,000 43,700 32,300
13/04/2026 38,000 0 (0%) 58 2.37 0 0 38,000 43,700 32,300
10/04/2026 38,000 -6 (-13.64%) 326 12.38 0 0 44,000 50,600 37,400
09/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/04/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/04/2026 44,000 0 (0%) 2 0.09 0 0 44,000 50,600 37,400
06/04/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
03/04/2026 44,000 1.3 (3.04%) 574 25.26 0 0 42,700 49,100 36,300
02/04/2026 44,000 -4.7 (-9.65%) 828 35.46 122,000 5,978 48,700 56,000 41,400
01/04/2026 48,700 0 (0%) 1 0.05 0 0 48,700 56,000 41,400
31/03/2026 48,800 6.2 (14.55%) 150,315 7,325.71 4,800 234.72 42,600 48,900 36,300
30/03/2026 40,000 -2 (-4.76%) 11,941 508.78 0 0 42,000 48,300 35,700
27/03/2026 43,000 3.2 (8.04%) 4,227 177.53 0 0 39,800 45,700 33,900
26/03/2026 40,000 3 (8.11%) 1,021 40.55 0 0 37,000 42,500 31,500
25/03/2026 37,000 1 (2.78%) 402 14.86 0 0 36,000 41,400 30,600
24/03/2026 37,000 0 (0%) 202 7.27 0 0 37,000 42,500 31,500
23/03/2026 37,000 -2.2 (-5.61%) 1,600 59.26 0 0 39,200 45,000 33,400

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