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 13,100 0 (0%) 300 3.93 0 0 13,100 14,400 11,800
23/09/2026 13,100 0 (0%) 3,200 41.63 0 0 13,100 14,400 11,800
22/09/2026 13,100 0.1 (0.77%) 3,600 47.47 0 0 13,000 14,300 11,700
21/09/2026 13,000 0.2 (1.56%) 5,800 75.4 0 0 12,800 14,000 11,600
18/09/2026 12,800 -0.1 (-0.78%) 15,000 192.22 0 0 12,900 14,100 11,700
17/09/2026 12,900 -0.1 (-0.77%) 400 5.17 0 0 13,000 14,300 11,700
16/09/2026 13,000 0.1 (0.78%) 2,100 27.12 0 0 12,900 14,100 11,700
15/09/2026 12,900 -0.1 (-0.77%) 4,300 55.65 0 0 13,000 14,300 11,700
14/09/2026 13,000 0.1 (0.78%) 1,505 19.45 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.5 (-3.73%) 3,500 45.55 0 0 13,400 14,700 12,100
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
09/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
08/09/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
07/09/2026 13,400 0.3 (2.29%) 13,372 174.46 0 0 13,100 14,400 11,800
04/09/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 14,400 11,800
03/09/2026 13,100 -0.1 (-0.76%) 7,600 99.88 0 0 13,200 14,500 11,900
28/08/2026 13,200 0 (0%) 1,100 14.52 0 0 13,200 14,500 11,900
27/08/2026 13,200 0 (0%) 2,578 34.03 0 0 13,200 14,500 11,900
26/08/2026 13,200 0.1 (0.76%) 8,800 115.91 0 0 13,100 14,400 11,800
25/08/2026 13,100 -0.2 (-1.5%) 900 11.72 0 0 13,300 14,600 12,000
24/08/2026 13,300 0.5 (3.91%) 11,067 145.8 0 0 12,800 14,000 11,600
21/08/2026 12,800 0 (0%) 121 1.55 0 0 12,800 14,000 11,600
20/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
19/08/2026 12,800 0 (0%) 301 3.87 0 0 12,800 14,000 11,600
18/08/2026 12,800 0 (0%) 4,400 56.32 0 0 12,800 14,000 11,600
17/08/2026 12,800 0 (0%) 1,200 15.36 0 0 12,800 14,000 11,600
14/08/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,000 11,600
13/08/2026 12,800 0 (0%) 4,400 56.35 0 0 12,800 14,000 11,600
12/08/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,000 11,600
11/08/2026 12,800 0.1 (0.79%) 100 1.28 0 0 12,700 13,900 11,500
10/08/2026 12,700 -0.1 (-0.78%) 1,600 20.32 0 0 12,800 14,000 11,600
07/08/2026 12,800 -0.1 (-0.78%) 2,000 25.68 0 0 12,900 14,100 11,700
06/08/2026 12,900 -0.1 (-0.77%) 1,800 23.27 0 0 13,000 14,300 11,700
05/08/2026 13,000 0 (0%) 2,187 28.46 0 0 13,000 14,300 11,700
04/08/2026 13,000 0 (0%) 1,800 23.4 0 0 13,000 14,300 11,700
03/08/2026 13,000 0 (0%) 2,800 36.46 0 0 13,000 14,300 11,700
31/07/2026 13,000 -0.2 (-1.52%) 500 6.58 0 0 13,200 14,500 11,900
30/07/2026 13,200 0 (0%) 1,100 14.52 0 0 13,200 14,500 11,900
29/07/2026 13,200 0.4 (3.13%) 1,810 23.71 0 0 12,800 14,000 11,600
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/07/2026 12,800 -0.2 (-1.54%) 5,005 64.11 0 0 13,000 14,300 11,700
24/07/2026 13,000 0 (0%) 1,535 19.96 0 0 13,000 14,300 11,700
23/07/2026 13,000 0.1 (0.78%) 11,300 144.86 0 0 12,900 14,100 11,700
22/07/2026 12,900 0.1 (0.78%) 12,303 158.64 0 0 12,800 14,000 11,600
21/07/2026 12,800 -0.2 (-1.54%) 7,800 100.44 0 0 13,000 14,300 11,700
20/07/2026 13,000 0 (0%) 1,400 18.2 0 0 13,000 14,300 11,700
17/07/2026 13,000 0 (0%) 1,501 19.51 0 0 13,000 14,300 11,700
16/07/2026 13,000 -0.4 (-2.99%) 8,600 113.85 0 0 13,400 14,700 12,100
15/07/2026 13,400 0.4 (3.08%) 1,000 13.11 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 2,301 29.91 0 0 13,000 14,300 11,700
13/07/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,300 11,700
10/07/2026 13,000 -0.3 (-2.26%) 2,600 33.98 0 0 13,300 14,600 12,000
09/07/2026 13,300 0.3 (2.31%) 703 9.34 0 0 13,000 14,300 11,700
08/07/2026 13,000 0.1 (0.78%) 800 10.41 0 0 12,900 14,100 11,700
07/07/2026 12,900 -0.7 (-5.15%) 9,550 124.18 0 0 13,600 14,900 12,300
06/07/2026 13,600 -0.3 (-2.16%) 11,601 163.73 0 0 13,900 15,200 12,600
03/07/2026 15,400 0 (0%) 11,280 174.8 0 0 15,400 16,900 13,900
02/07/2026 15,400 0.1 (0.65%) 4,801 73.49 0 0 15,300 16,800 13,800
01/07/2026 15,300 0.1 (0.66%) 4,845 73.56 0 0 15,200 16,700 13,700
30/06/2026 15,200 0.2 (1.33%) 9,700 145.02 0 0 15,000 16,500 13,500
29/06/2026 15,000 0.2 (1.35%) 510 7.59 0 0 14,800 16,200 13,400
26/06/2026 14,800 -0.2 (-1.33%) 9,400 139.71 0 0 15,000 16,500 13,500
25/06/2026 15,000 0 (0%) 207 3.11 0 0 15,000 16,500 13,500
24/06/2026 15,000 0 (0%) 11,201 167.93 0 0 15,000 16,500 13,500
23/06/2026 15,000 -0.2 (-1.32%) 13,400 200.96 0 0 15,200 16,700 13,700
22/06/2026 15,200 0.1 (0.66%) 8,100 122.25 0 0 15,100 16,600 13,600
19/06/2026 15,100 0.1 (0.67%) 4,303 64.76 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.1 (-0.66%) 400 6.06 0 0 15,100 16,600 13,600
17/06/2026 15,100 0.5 (3.42%) 6,600 98.45 0 0 14,600 16,000 13,200
16/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.1 (-0.68%) 1,000 14.6 0 0 14,700 16,100 13,300
12/06/2026 14,700 0.1 (0.68%) 7,300 105.91 0 0 14,600 16,000 13,200
11/06/2026 14,600 0.1 (0.69%) 6,000 87.6 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 3 0.05 0 0 14,500 15,900 13,100
09/06/2026 14,500 -0.5 (-3.33%) 501 7.3 0 0 15,000 16,500 13,500
08/06/2026 15,000 0.3 (2.04%) 1,003 15.05 0 0 14,700 16,100 13,300
05/06/2026 14,700 0 (0%) 1,300 18.99 0 0 14,700 16,100 13,300
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/06/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,100 13,300
02/06/2026 14,700 -0.1 (-0.68%) 1,300 19.12 0 0 14,800 16,200 13,400
01/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 16,200 13,400
29/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
28/05/2026 14,800 0 (0%) 6,200 89.82 0 0 14,800 16,200 13,400
27/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/05/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
25/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
22/05/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/05/2026 14,800 0 (0%) 801 11.85 0 0 14,800 16,200 13,400
20/05/2026 14,800 -0.1 (-0.67%) 3,201 47.15 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.2 (1.36%) 10,017 146.6 0 0 14,700 16,100 13,300
18/05/2026 14,700 -0.2 (-1.34%) 5,700 83.79 0 0 14,900 16,300 13,500
15/05/2026 14,900 0.4 (2.76%) 1,200 16.77 0 0 14,500 15,900 13,100
14/05/2026 14,500 -0.5 (-3.33%) 5,100 73.99 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 2,138 31.86 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 2,001 30.52 0 0 15,000 16,500 13,500
11/05/2026 15,000 0.1 (0.67%) 202 3.01 0 0 14,900 16,300 13,500
08/05/2026 14,900 0.2 (1.36%) 6,300 93.77 0 0 14,700 16,100 13,300
07/05/2026 14,700 -0.3 (-2%) 1,910 28.17 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 700 10.5 0 0 15,000 16,500 13,500
05/05/2026 15,000 0.3 (2.04%) 800 11.79 0 0 14,700 16,100 13,300
04/05/2026 14,700 -0.2 (-1.34%) 2,300 33.81 0 0 14,900 16,300 13,500
29/04/2026 14,900 0.1 (0.68%) 900 13.19 0 0 14,800 16,200 13,400
28/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
24/04/2026 14,800 -0.1 (-0.67%) 3,332 49.31 0 0 14,900 16,300 13,500
23/04/2026 14,900 -0.2 (-1.32%) 5,113 76.54 0 0 15,100 16,600 13,600
22/04/2026 15,100 0 (0%) 502 7.54 0 0 15,100 16,600 13,600
21/04/2026 15,100 0 (0%) 4,255 64.26 0 0 15,100 16,600 13,600
20/04/2026 15,100 0 (0%) 2,409 36.38 0 0 15,100 16,600 13,600
17/04/2026 15,100 0.1 (0.67%) 2,300 34.73 0 0 15,000 16,500 13,500
16/04/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 16,200 13,400
15/04/2026 14,800 -0.3 (-1.99%) 5,000 74 0 0 15,100 16,600 13,600
14/04/2026 15,100 0 (0%) 1 0.02 0 0 15,100 16,600 13,600
13/04/2026 15,100 -0.3 (-1.95%) 3,500 52.95 0 0 15,400 16,900 13,900
10/04/2026 15,400 0.2 (1.32%) 6,300 94.96 0 0 15,200 16,700 13,700
09/04/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
08/04/2026 15,200 0.1 (0.66%) 3,100 46.51 0 0 15,100 16,600 13,600
07/04/2026 15,100 0.1 (0.67%) 900 13.52 0 0 15,000 16,500 13,500
06/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/04/2026 15,000 -0.2 (-1.32%) 1,677 25.16 0 0 15,200 16,700 13,700
02/04/2026 15,200 -0.2 (-1.3%) 13,600 204.04 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.3 (1.99%) 11,402 171.07 0 0 15,100 16,600 13,600
31/03/2026 15,100 -0.3 (-1.95%) 7,506 112.64 0 0 15,400 16,900 13,900
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700

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