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 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
17/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
16/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
15/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
14/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
11/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
10/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
09/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
08/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
07/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
04/09/2026 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
03/09/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
28/08/2026 36,000 -4 (-10%) 400 14.4 0 0 40,000 44,000 36,000
27/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
26/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
25/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
24/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
21/08/2026 40,000 0 (0%) 300 12 0 0 40,000 44,000 36,000
20/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
19/08/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
18/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
17/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
14/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
13/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
12/08/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
11/08/2026 40,000 0 (0%) 200 8 0 0 40,000 44,000 36,000
10/08/2026 40,000 -0.5 (-1.23%) 101 4.04 0 0 40,500 44,500 36,500
07/08/2026 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
06/08/2026 40,500 0 (0%) 74 2.97 0 0 40,500 44,500 36,500
05/08/2026 40,500 0 (0%) 2 0.08 0 0 40,500 44,500 36,500
04/08/2026 40,500 -4.5 (-10%) 293,774 11,900.1 0 0 45,000 49,500 40,500
03/08/2026 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
31/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
30/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
29/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
28/07/2026 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
27/07/2026 45,000 -2 (-4.26%) 100 4.5 0 0 47,000 51,700 42,300
24/07/2026 47,000 0 (0%) 37 1.57 0 0 47,000 51,700 42,300
23/07/2026 47,000 0 (0%) 0 0 0 0 47,000 51,700 42,300
22/07/2026 47,000 -0.9 (-1.88%) 100 4.7 0 0 47,900 52,600 43,200
21/07/2026 47,900 0 (0%) 0 0 0 0 47,900 52,600 43,200
20/07/2026 47,900 -0.1 (-0.21%) 400 19.16 0 0 48,000 52,800 43,200
17/07/2026 48,000 -0.2 (-0.41%) 3,800 182.4 0 0 48,200 53,000 43,400
16/07/2026 48,200 -5.3 (-9.91%) 801 39.15 0 0 53,500 58,800 48,200
15/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
14/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
13/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
10/07/2026 53,500 0 (0%) 1 0.05 0 0 53,500 58,800 48,200
09/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
08/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
07/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
06/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
03/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
02/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
01/07/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
30/06/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
29/06/2026 53,500 0 (0%) 0 0 0 0 53,500 58,800 48,200
26/06/2026 54,100 0 (0%) 1 0.05 0 0 54,100 59,500 48,700
25/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
24/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
23/06/2026 54,100 0 (0%) 200 10.82 0 0 54,100 59,500 48,700
22/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
19/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
18/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
17/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
16/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
15/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
12/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
11/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
10/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
09/06/2026 54,100 0 (0%) 0 0 0 0 54,100 59,500 48,700
08/06/2026 54,100 -5.8 (-9.68%) 501 27.1 0 0 59,900 65,800 54,000
05/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
04/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
03/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
02/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
01/06/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
29/05/2026 59,900 0 (0%) 1 0.05 0 0 59,900 65,800 54,000
28/05/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
27/05/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
26/05/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
25/05/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
22/05/2026 59,900 0 (0%) 0 0 0 0 59,900 65,800 54,000
21/05/2026 59,900 -0.1 (-0.17%) 610 33.57 0 0 60,000 66,000 54,000
20/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
19/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
18/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
14/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
08/05/2026 60,000 0 (0%) 4 0.23 0 0 60,000 66,000 54,000
07/05/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/05/2026 60,000 4 (7.14%) 2,000 120 0 0 56,000 61,600 50,400
05/05/2026 56,000 0 (0%) 354 19.53 0 0 56,000 61,600 50,400
04/05/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
29/04/2026 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
28/04/2026 56,000 -4 (-6.67%) 100 5.6 0 0 60,000 66,000 54,000
24/04/2026 60,000 0 (0%) 60 3.48 0 0 60,000 66,000 54,000
23/04/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
22/04/2026 60,000 -0.3 (-0.5%) 7,500 450 0 0 60,300 66,300 54,300
21/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
20/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
17/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
16/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
15/04/2026 60,300 0 (0%) 0 0 0 0 60,300 66,300 54,300
14/04/2026 60,300 0 (0%) 800 48.19 0 0 60,300 66,300 54,300
13/04/2026 60,300 0 (0%) 501 30.21 0 0 60,300 66,300 54,300
10/04/2026 60,300 0 (0%) 2,500 150.75 0 0 60,300 66,300 54,300
09/04/2026 60,300 0 (0%) 7,200 434.16 0 0 60,300 66,300 54,300
08/04/2026 60,300 0 (0%) 3,000 180.9 0 0 60,300 66,300 54,300
07/04/2026 60,300 5.4 (9.84%) 5,005 298.63 0 0 54,900 60,300 49,500
06/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
03/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
02/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
01/04/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
31/03/2026 54,900 0 (0%) 0 0 0 0 54,900 60,300 49,500
30/03/2026 54,900 0 (0%) 1 0.05 0 0 54,900 60,300 49,500
27/03/2026 54,900 0.9 (1.67%) 335,800 19,809.3 0 0 54,000 59,400 48,600
26/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/03/2026 54,000 -6 (-10%) 1,001 54.05 0 0 60,000 66,000 54,000
23/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
20/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000

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