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 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
08/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
07/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/09/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/08/2026 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
27/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/08/2026 9,500 -0.2 (-2.06%) 101 0.96 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,600 0 (0%) 1,000 9.74 0 0 9,600 11,000 8,200
19/08/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
18/08/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
17/08/2026 9,600 0.6 (6.67%) 110 1.05 0 0 9,000 10,300 7,700
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2026 9,000 -0.5 (-5.26%) 1,000 9 0 0 9,500 10,900 8,100
04/08/2026 9,500 0 (0%) 307 2.92 0 0 9,500 10,900 8,100
03/08/2026 9,500 -0.3 (-3.06%) 800 7.63 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 27 0.26 0 0 9,800 11,200 8,400
29/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/07/2026 10,000 0 (0%) 3,900 38.1 0 0 10,000 11,500 8,500
24/07/2026 10,000 -0.5 (-4.76%) 600 6 0 0 10,500 12,000 9,000
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/07/2026 10,500 0 (0%) 1,013 10.64 0 0 10,500 12,000 9,000
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/07/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/07/2026 10,500 -0.5 (-4.55%) 9,001 94.51 0 0 11,000 12,600 9,400
01/07/2026 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 12,000 9,000
30/06/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/06/2026 10,500 0.5 (5%) 3,000 31.5 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/06/2026 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
19/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 3,300 33 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 -0.3 (-2.91%) 3,000 30.04 0 0 10,300 11,800 8,800
05/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/06/2026 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,800 8,800
02/06/2026 10,300 0 (0%) 2,600 26.78 0 0 10,300 11,800 8,800
01/06/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 6 0.06 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
15/05/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
14/05/2026 10,300 0.3 (3%) 3,100 32.05 0 0 10,000 11,500 8,500
13/05/2026 10,000 -1.3 (-11.5%) 100 1 0 0 11,300 12,900 9,700
12/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/05/2026 11,200 -1.9 (-14.5%) 800 9 5,188,019 77,301.48 13,100 15,000 11,200
07/05/2026 12,500 0.4 (3.31%) 2,700 35.34 0 0 12,100 13,900 10,300
06/05/2026 12,200 1.1 (9.91%) 7,600 91.98 0 0 11,100 12,700 9,500
05/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/04/2026 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
13/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/04/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.5 (-4.76%) 1,000 10 0 0 10,500 12,000 9,000
01/04/2026 11,200 1.2 (12%) 500 5.24 0 0 10,000 11,500 8,500
31/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 500 4.98 0 0 10,000 11,500 8,500
19/03/2026 10,000 -0.1 (-0.99%) 401 4.01 0 0 10,100 11,600 8,600
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600

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