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
24/09/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
23/09/2026 21,900 2 (10.05%) 100 2.19 0 0 19,900 22,800 17,000
22/09/2026 19,900 0 (0%) 11 0.22 0 0 19,900 22,800 17,000
21/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/09/2026 19,900 -3.4 (-14.59%) 201 4. 0 0 23,300 26,700 19,900
17/09/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
16/09/2026 23,500 0.6 (2.62%) 4,900 114.01 0 0 22,900 26,300 19,500
15/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
11/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
10/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
09/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
08/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
07/09/2026 22,900 0 (0%) 16 0.31 0 0 22,900 26,300 19,500
04/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
03/09/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
28/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
25/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
24/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/08/2026 22,900 0 (0%) 3 0.07 0 0 22,900 26,300 19,500
18/08/2026 22,900 0 (0%) 20 0.46 0 0 22,900 26,300 19,500
17/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
14/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/08/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/08/2026 22,900 0.3 (1.33%) 1,000 22.9 0 0 22,600 25,900 19,300
11/08/2026 22,600 1.6 (7.62%) 100 2.26 3,146,470 56,636.46 21,000 24,100 17,900
10/08/2026 21,000 -1.7 (-7.49%) 600 12.6 0 0 22,700 26,100 19,300
07/08/2026 22,700 -0.3 (-1.3%) 300 6.81 0 0 23,000 26,400 19,600
06/08/2026 23,000 0 (0%) 0 0 2,405,571 47,389.75 23,000 26,400 19,600
05/08/2026 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
04/08/2026 23,100 0 (0%) 0 0 1,533,695 30,367.16 23,100 26,500 19,700
03/08/2026 23,100 -4 (-14.76%) 8,300 191.73 0 0 27,100 31,100 23,100
31/07/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
30/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
29/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
28/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
27/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
24/07/2026 27,100 0 (0%) 10 0.23 0 0 27,100 31,100 23,100
23/07/2026 27,100 0 (0%) 3 0.07 0 0 27,100 31,100 23,100
22/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
21/07/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
20/07/2026 27,100 0 (0%) 6 0.14 0 0 27,100 31,100 23,100
17/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
16/07/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
15/07/2026 27,800 -0.1 (-0.36%) 600 16.28 0 0 27,900 32,000 23,800
14/07/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
13/07/2026 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
10/07/2026 27,900 2.9 (11.6%) 400 9.84 0 0 25,000 28,700 21,300
09/07/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/07/2026 25,000 -4.3 (-14.68%) 101 2.53 0 0 29,300 33,600 25,000
07/07/2026 29,300 0 (0%) 0 0 534,000 13,403.4 29,300 33,600 25,000
06/07/2026 29,300 3.6 (14.01%) 110 3.17 0 0 25,700 29,500 21,900
03/07/2026 25,700 0 (0%) 0 0 311,066 6,843.45 25,700 29,500 21,900
02/07/2026 25,700 0 (0%) 1 0.02 0 0 25,700 29,500 21,900
01/07/2026 29,800 -0.1 (-0.33%) 10,601 272.48 551,096 14,108.06 29,900 34,300 25,500
30/06/2026 29,900 3.4 (12.83%) 105 3.11 0 0 26,500 30,400 22,600
29/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/06/2026 26,500 0 (0%) 6 0.14 0 0 26,500 30,400 22,600
25/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/06/2026 26,500 0 (0%) 13 0.29 0 0 26,500 30,400 22,600
22/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/06/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/06/2026 26,500 0 (0%) 205 5.41 0 0 26,500 30,400 22,600
17/06/2026 26,500 -3.1 (-10.47%) 101 2.68 0 0 29,600 34,000 25,200
16/06/2026 29,600 3.7 (14.29%) 101 2.99 0 0 25,900 29,700 22,100
15/06/2026 25,900 2.1 (8.82%) 100 2.59 1,729,785 35,287.61 23,800 27,300 20,300
12/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
11/06/2026 23,800 0 (0%) 803 19.1 0 0 23,800 27,300 20,300
10/06/2026 23,800 0 (0%) 2 0.04 1,729,784 35,287.59 23,800 27,300 20,300
09/06/2026 23,800 0 (0%) 0 0 1,729,785 35,287.61 23,800 27,300 20,300
08/06/2026 23,800 0 (0%) 0 0 1,729,784 35,287.59 23,800 27,300 20,300
05/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/06/2026 23,800 0 (0%) 7 0.14 0 0 23,800 27,300 20,300
03/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
02/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
01/06/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
26/05/2026 23,800 -4 (-14.39%) 1,500 35.7 0 0 27,800 31,900 23,700
25/05/2026 27,800 3.6 (14.88%) 108 3. 0 0 24,200 27,800 20,600
22/05/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
21/05/2026 24,200 -4.2 (-14.79%) 200 4.84 0 0 28,400 32,600 24,200
20/05/2026 28,400 0 (0%) 1 0.02 0 0 28,400 32,600 24,200
19/05/2026 28,400 3.7 (14.98%) 100 2.84 0 0 24,700 28,400 21,000
18/05/2026 24,700 0 (0%) 10 0.25 0 0 24,700 28,400 21,000
15/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
14/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
13/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
11/05/2026 24,700 -4.3 (-14.83%) 102 2.53 0 0 29,000 33,300 24,700
08/05/2026 29,000 3.5 (13.73%) 100 2.9 0 0 25,500 29,300 21,700
07/05/2026 25,500 0 (0%) 5 0.11 0 0 25,500 29,300 21,700
06/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/05/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/05/2026 25,500 0 (0%) 2 0.04 0 0 25,500 29,300 21,700
29/04/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/04/2026 25,500 0 (0%) 5 0.11 0 0 25,500 29,300 21,700
24/04/2026 25,500 -4.4 (-14.72%) 100 2.55 0 0 29,900 34,300 25,500
23/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/04/2026 30,000 0.1 (0.33%) 3,000 89.76 0 0 29,900 34,300 25,500
21/04/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/04/2026 29,900 2.7 (9.93%) 129 3.85 0 0 27,200 31,200 23,200
17/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
16/04/2026 27,200 -4.8 (-15%) 316 8.6 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 11 0.3 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 3 0.08 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 2 0.05 0 0 32,000 36,800 27,200
08/04/2026 32,000 3.1 (10.73%) 106 3.37 0 0 28,900 33,200 24,600
07/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
06/04/2026 28,900 3.4 (13.33%) 116 3.33 0 0 25,500 29,300 21,700
03/04/2026 25,500 -2.9 (-10.21%) 100 2.55 0 0 28,400 32,600 24,200
02/04/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
01/04/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
31/03/2026 28,400 3.2 (12.7%) 101 2.87 0 0 25,200 28,900 21,500
30/03/2026 28,000 3.6 (14.75%) 404 10.18 0 0 24,400 28,000 20,800
27/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
26/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
25/03/2026 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
24/03/2026 24,400 2.7 (12.44%) 100 2.44 0 0 21,700 24,900 18,500

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