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 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
21/09/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
18/09/2026 11,400 0.5 (4.59%) 100 1.14 0 0 10,900 11,900 9,900
17/09/2026 10,900 0.5 (4.81%) 100 1.09 0 0 10,400 11,400 9,400
16/09/2026 10,400 0.9 (9.47%) 658 6.3 0 0 9,500 10,400 8,600
15/09/2026 9,500 0.2 (2.15%) 5,000 47.5 0 0 9,300 10,200 8,400
14/09/2026 9,300 -0.7 (-7.%) 1,800 16.74 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.7 (-6.54%) 101 1.01 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
09/09/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
07/09/2026 10,700 -0.3 (-2.73%) 100 1.07 0 0 11,000 12,100 9,900
04/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/09/2026 11,000 -1 (-8.33%) 200 2.2 0 0 12,000 13,200 10,800
28/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/08/2026 12,000 0 (0%) 14 0.15 0 0 12,000 13,200 10,800
21/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/08/2026 12,000 0.3 (2.56%) 300 3.32 0 0 11,700 12,800 10,600
05/08/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
04/08/2026 11,700 0 (0%) 100 1.17 0 0 11,700 12,800 10,600
03/08/2026 11,700 -0.8 (-6.4%) 300 3.59 0 0 12,500 13,700 11,300
31/07/2026 12,500 0.5 (4.17%) 100 1.25 0 0 12,000 13,200 10,800
30/07/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/07/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,100 9,900
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/07/2026 11,000 0 (0%) 10 0.1 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 620 6.82 0 0 11,000 12,100 9,900
22/07/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/07/2026 11,000 -0.4 (-3.51%) 4,201 46.41 0 0 11,400 12,500 10,300
20/07/2026 11,400 -1.2 (-9.52%) 500 5.71 0 0 12,600 13,800 11,400
17/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
16/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
15/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/07/2026 12,600 0.1 (0.8%) 1,200 14.68 0 0 12,500 13,700 11,300
13/07/2026 12,500 -0.2 (-1.57%) 801 10.01 0 0 12,700 13,900 11,500
10/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
09/07/2026 12,700 0.9 (7.63%) 100 1.27 0 0 11,800 12,900 10,700
08/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/07/2026 11,800 0 (0%) 1,200 14.37 0 0 11,800 12,900 10,700
06/07/2026 11,800 -1.2 (-9.23%) 100 1.18 0 0 13,000 14,300 11,700
03/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/07/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/06/2026 13,000 0 (0%) 8,100 105.18 0 0 13,000 14,300 11,700
29/06/2026 13,000 0 (0%) 14,530 182.6 0 0 13,000 14,300 11,700
26/06/2026 13,000 0 (0%) 6,600 84.85 0 0 13,000 14,300 11,700
25/06/2026 13,000 0 (0%) 10,005 130.07 0 0 13,000 14,300 11,700
24/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/06/2026 13,000 -0.3 (-2.26%) 5,001 65. 0 0 13,300 14,600 12,000
22/06/2026 13,300 0.3 (2.31%) 13,100 173 0 0 13,000 14,300 11,700
19/06/2026 13,000 0.9 (7.44%) 11,200 143.09 0 0 12,100 13,300 10,900
18/06/2026 12,100 1.1 (10%) 3,000 36.3 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
15/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/06/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 33 0.35 0 0 11,100 12,200 10,000
10/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/06/2026 11,100 0.5 (4.72%) 501 5.32 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 400 4.24 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 1,000 10.6 0 0 10,600 11,600 9,600
01/06/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/05/2026 10,600 0.3 (2.91%) 4,900 51.94 0 0 10,300 11,300 9,300
28/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
27/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/05/2026 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 11,500 9,500
20/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
04/05/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.6 (-5.41%) 5,006 52.56 0 0 11,100 12,200 10,000
28/04/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
24/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/04/2026 11,100 0.1 (0.91%) 125 1.38 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/04/2026 11,000 0.1 (0.92%) 1,000 11 0 0 10,900 11,900 9,900
16/04/2026 10,900 0 (0%) 90 0.98 0 0 10,900 11,900 9,900
15/04/2026 10,900 0.1 (0.93%) 2,100 24.68 0 0 10,800 11,800 9,800
14/04/2026 10,800 -0.2 (-1.82%) 9,100 98.28 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 1,400 15.4 0 0 11,000 12,100 9,900
10/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
09/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
02/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/04/2026 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
31/03/2026 11,000 0.5 (4.76%) 600 6.56 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 200 2.11 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.5 (-4.55%) 21,000 220.5 0 0 11,000 12,100 9,900
25/03/2026 11,000 -0.5 (-4.35%) 10,600 116.84 0 0 11,500 12,600 10,400
24/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400

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