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
18/09/2026 1,600 0 (0%) 117,945 188.78 0 0 1,600 1,800 1,400
17/09/2026 1,600 0 (0%) 52,300 83.69 0 0 1,600 1,800 1,400
16/09/2026 1,600 0.1 (6.67%) 120,900 193.44 0 0 1,500 1,700 1,300
15/09/2026 1,600 0 (0%) 67,455 101.92 0 0 1,600 1,800 1,400
14/09/2026 1,600 0 (0%) 192,530 307.78 0 0 1,600 1,800 1,400
11/09/2026 1,600 0 (0%) 7,522 11.92 0 0 1,600 1,800 1,400
10/09/2026 1,600 0.1 (6.67%) 48,015 74.8 0 0 1,500 1,700 1,300
09/09/2026 1,600 0 (0%) 94,921 143.37 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 20,700 33.13 0 0 1,600 1,800 1,400
07/09/2026 1,600 0 (0%) 70,207 109.23 0 0 1,600 1,800 1,400
04/09/2026 1,700 0.1 (6.25%) 28,100 45 0 0 1,600 1,800 1,400
03/09/2026 1,500 -0.1 (-6.25%) 42,504 67.84 0 0 1,600 1,800 1,400
28/08/2026 1,600 0 (0%) 189,301 302.89 0 0 1,600 1,800 1,400
27/08/2026 1,700 0.1 (6.25%) 57,623 92.29 0 0 1,600 1,800 1,400
26/08/2026 1,700 0.1 (6.25%) 139,345 222.96 0 0 1,600 1,800 1,400
25/08/2026 1,600 0 (0%) 68,437 109.56 0 0 1,600 1,800 1,400
24/08/2026 1,700 0.1 (6.25%) 6,882 11.05 0 0 1,600 1,800 1,400
21/08/2026 1,700 0.1 (6.25%) 23,050 36.92 0 0 1,600 1,800 1,400
20/08/2026 1,600 0 (0%) 41,000 63.62 0 0 1,600 1,800 1,400
19/08/2026 1,600 0 (0%) 124,900 199.85 0 0 1,600 1,800 1,400
18/08/2026 1,600 0 (0%) 9,100 14.56 0 0 1,600 1,800 1,400
17/08/2026 1,600 0.1 (6.67%) 234,078 374.37 0 0 1,500 1,700 1,300
14/08/2026 1,600 0 (0%) 103,443 160.27 0 0 1,600 1,800 1,400
13/08/2026 1,600 0 (0%) 16,301 26.1 0 0 1,600 1,800 1,400
12/08/2026 1,600 0 (0%) 199,068 318.66 0 0 1,600 1,800 1,400
11/08/2026 1,600 0 (0%) 19,185 30.9 0 0 1,600 1,800 1,400
10/08/2026 1,600 0 (0%) 63,756 102.02 0 0 1,600 1,800 1,400
07/08/2026 1,700 0.1 (6.25%) 56,521 90.48 0 0 1,600 1,800 1,400
06/08/2026 1,600 0 (0%) 56,048 89.92 0 0 1,600 1,800 1,400
05/08/2026 1,700 0.1 (6.25%) 46,104 73.9 0 0 1,600 1,800 1,400
04/08/2026 1,700 0.1 (6.25%) 8,208 13.19 0 0 1,600 1,800 1,400
03/08/2026 1,700 0.1 (6.25%) 225,315 358.41 0 0 1,600 1,800 1,400
31/07/2026 1,700 0 (0%) 81,430 130.44 0 0 1,700 1,900 1,500
30/07/2026 1,600 0.1 (6.67%) 999,614 1,657.04 0 0 1,500 1,700 1,300
29/07/2026 1,600 0.1 (6.67%) 23,304 35. 0 0 1,500 1,700 1,300
28/07/2026 1,600 0.1 (6.67%) 121,400 182.19 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 210,057 315.1 0 0 1,500 1,700 1,300
24/07/2026 1,500 0 (0%) 95,081 142.72 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 370,299 566.86 0 0 1,500 1,700 1,300
22/07/2026 1,500 0 (0%) 234,202 351.32 0 0 1,500 1,700 1,300
21/07/2026 1,500 0 (0%) 345,426 522.48 0 0 1,500 1,700 1,300
20/07/2026 1,600 0.1 (6.67%) 170,325 255.66 0 0 1,500 1,700 1,300
17/07/2026 1,500 -0.1 (-6.25%) 35,515 53.41 0 0 1,600 1,800 1,400
16/07/2026 1,600 0 (0%) 107,364 171.77 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 117,390 188.05 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 107,511 170.82 0 0 1,600 1,800 1,400
13/07/2026 1,600 0 (0%) 135,836 217.34 0 0 1,600 1,800 1,400
10/07/2026 1,700 0.1 (6.25%) 154,703 247.55 0 0 1,600 1,800 1,400
09/07/2026 1,700 0.1 (6.25%) 231,291 370.75 0 0 1,600 1,800 1,400
08/07/2026 1,700 0 (0%) 735,338 1,177.59 0 0 1,700 1,900 1,500
07/07/2026 1,700 0 (0%) 22,929 38.72 0 0 1,700 1,900 1,500
06/07/2026 1,600 -0.1 (-5.88%) 356,023 604.69 0 0 1,700 1,900 1,500
03/07/2026 1,700 0 (0%) 249,904 423.04 0 0 1,700 1,900 1,500
02/07/2026 1,800 0.1 (5.88%) 143,119 243.84 0 0 1,700 1,900 1,500
01/07/2026 1,700 -0.3 (-15%) 521,526 912.35 0 0 2,000 2,300 1,700
30/06/2026 2,000 0.1 (5.26%) 1,064,243 2,106.62 0 0 1,900 2,100 1,700
29/06/2026 1,900 0.2 (11.76%) 1,357,988 2,565.34 0 0 1,700 1,900 1,500
26/06/2026 1,800 0.2 (12.5%) 673,696 1,165.39 0 0 1,600 1,800 1,400
25/06/2026 1,600 0 (0%) 127,801 204.48 0 0 1,600 1,800 1,400
24/06/2026 1,600 0 (0%) 120,140 192.24 0 0 1,600 1,800 1,400
23/06/2026 1,600 0 (0%) 95,746 153.19 0 0 1,600 1,800 1,400
22/06/2026 1,700 0.1 (6.25%) 102,000 160.25 0 0 1,600 1,800 1,400
19/06/2026 1,600 0 (0%) 164,700 263.53 0 0 1,600 1,800 1,400
18/06/2026 1,600 0 (0%) 85,805 137.32 0 0 1,600 1,800 1,400
17/06/2026 1,600 0 (0%) 31,822 50.93 0 0 1,600 1,800 1,400
16/06/2026 1,700 0.1 (6.25%) 24,617 39.9 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 64,400 103.08 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 81,592 130.71 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 26,039 42.99 0 0 1,700 1,900 1,500
10/06/2026 1,700 0.1 (6.25%) 565,530 956.58 0 0 1,600 1,800 1,400
09/06/2026 1,600 0 (0%) 59,928 95.87 0 0 1,600 1,800 1,400
08/06/2026 1,600 0 (0%) 88,500 141.3 0 0 1,600 1,800 1,400
05/06/2026 1,600 0 (0%) 188,102 300.97 0 0 1,600 1,800 1,400
04/06/2026 1,600 0.1 (6.67%) 653,429 1,043.98 0 0 1,500 1,700 1,300
03/06/2026 1,500 0 (0%) 34,909 53.26 0 0 1,500 1,700 1,300
02/06/2026 1,600 0.1 (6.67%) 103,750 155.92 0 0 1,500 1,700 1,300
01/06/2026 1,500 0 (0%) 356,264 534.42 0 0 1,500 1,700 1,300
29/05/2026 1,500 0 (0%) 454,211 681.46 0 0 1,500 1,700 1,300
28/05/2026 1,600 0.1 (6.67%) 102,710 154.13 0 0 1,500 1,700 1,300
27/05/2026 1,600 0 (0%) 42,600 64.41 0 0 1,600 1,800 1,400
26/05/2026 1,600 0 (0%) 99,009 157.2 0 0 1,600 1,800 1,400
25/05/2026 1,500 0 (0%) 27,136 43.34 0 0 1,500 1,700 1,300
22/05/2026 1,600 0 (0%) 100,521 152.43 0 0 1,600 1,800 1,400
21/05/2026 1,600 0 (0%) 245,800 393.28 0 0 1,600 1,800 1,400
20/05/2026 1,600 0 (0%) 325,200 520.32 0 0 1,600 1,800 1,400
19/05/2026 1,700 0.1 (6.25%) 293,030 457.46 0 0 1,600 1,800 1,400
18/05/2026 1,600 0 (0%) 409,330 654.93 0 0 1,600 1,800 1,400
15/05/2026 1,600 0 (0%) 6,332 10.13 0 0 1,600 1,800 1,400
14/05/2026 1,600 0 (0%) 32,509 52.14 0 0 1,600 1,800 1,400
13/05/2026 1,600 0 (0%) 210,000 335.81 0 0 1,600 1,800 1,400
12/05/2026 1,600 0 (0%) 557,531 892.24 0 0 1,600 1,800 1,400
11/05/2026 1,600 0 (0%) 48,610 77.81 0 0 1,600 1,800 1,400
08/05/2026 1,600 0 (0%) 84,179 134.21 0 0 1,600 1,800 1,400
07/05/2026 1,700 0.1 (6.25%) 207,670 332.3 0 0 1,600 1,800 1,400
06/05/2026 1,600 0.1 (6.67%) 722,601 1,155.45 0 0 1,500 1,700 1,300
05/05/2026 1,500 0 (0%) 71,351 107.06 0 0 1,500 1,700 1,300
04/05/2026 1,600 0.1 (6.67%) 47,200 71.38 0 0 1,500 1,700 1,300
29/04/2026 1,600 0.1 (6.67%) 50,400 76.03 0 0 1,500 1,700 1,300
28/04/2026 1,600 0.1 (6.67%) 693,867 1,056.3 0 0 1,500 1,700 1,300
24/04/2026 1,500 -0.1 (-6.25%) 146,436 225.3 0 0 1,600 1,800 1,400
23/04/2026 1,600 0 (0%) 44,035 69.95 0 0 1,600 1,800 1,400
22/04/2026 1,600 0 (0%) 254,707 407.54 0 0 1,600 1,800 1,400
21/04/2026 1,600 0 (0%) 21,194 33.93 0 0 1,600 1,800 1,400
20/04/2026 1,600 0 (0%) 85,191 136.44 0 0 1,600 1,800 1,400
17/04/2026 1,700 0.1 (6.25%) 81,102 129.87 0 0 1,600 1,800 1,400
16/04/2026 1,700 0 (0%) 206,639 330.94 0 0 1,700 1,900 1,500
15/04/2026 1,700 0.1 (6.25%) 99,614 167.84 0 0 1,600 1,800 1,400
14/04/2026 1,600 0 (0%) 279,521 450.87 0 0 1,600 1,800 1,400
13/04/2026 1,700 0 (0%) 833,340 1,335.11 0 0 1,700 1,900 1,500
10/04/2026 1,700 0 (0%) 118,122 200.69 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 42,923 73.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 234,987 396.9 0 0 1,700 1,900 1,500
07/04/2026 1,700 0.1 (6.25%) 134,163 221.67 0 0 1,600 1,800 1,400
06/04/2026 1,700 0 (0%) 133,355 219.11 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 34,956 59.27 0 0 1,700 1,900 1,500
02/04/2026 1,800 0.1 (5.88%) 57,225 97.53 0 0 1,700 1,900 1,500
01/04/2026 1,700 0 (0%) 142,110 241.6 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 50,307 85.81 0 0 1,700 1,900 1,500
30/03/2026 1,800 0.1 (5.88%) 199,730 340.21 0 0 1,700 1,900 1,500
27/03/2026 1,800 0.1 (5.88%) 208,820 356.44 0 0 1,700 1,900 1,500
26/03/2026 1,800 0 (0%) 22,803 39.09 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 14,410 25.35 0 0 1,700 1,900 1,500
24/03/2026 1,700 0 (0%) 43,801 74.76 0 0 1,700 1,900 1,500
23/03/2026 1,700 0 (0%) 85,029 146.94 0 0 1,700 1,900 1,500
20/03/2026 1,700 0 (0%) 131,291 224.2 0 0 1,700 1,900 1,500

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