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 19,100 -1.4 (-6.83%) 1,900 36.29 0 0 20,500 21,900 19,100
17/09/2026 20,500 1.25 (6.49%) 1,100 20.15 0 0 19,250 20,550 17,950
16/09/2026 19,250 1.2 (6.65%) 100 1.93 0 0 18,050 19,300 16,800
15/09/2026 18,050 -0.45 (-2.43%) 800 14.44 0 0 18,500 19,750 17,250
14/09/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/09/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/09/2026 18,500 0 (0%) 1,000 18.51 0 0 18,500 19,750 17,250
09/09/2026 18,500 -0.1 (-0.54%) 1,000 18.51 0 0 18,600 19,900 17,300
08/09/2026 18,600 -1 (-5.1%) 3,100 57.43 0 0 19,600 20,950 18,250
07/09/2026 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
04/09/2026 19,600 -1.45 (-6.89%) 3,900 76.46 0 0 21,050 22,500 19,600
03/09/2026 21,050 1.3 (6.58%) 100 2.11 0 0 19,750 21,100 18,400
28/08/2026 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
27/08/2026 19,750 1.2 (6.47%) 500 9.9 0 0 18,550 19,800 17,300
26/08/2026 18,550 0 (0%) 0 0 0 0 18,550 19,800 17,300
25/08/2026 18,550 0.05 (0.27%) 2,700 50.11 0 0 18,500 19,750 17,250
24/08/2026 18,500 0.1 (0.54%) 4,100 75.85 0 0 18,400 19,650 17,150
21/08/2026 18,400 0.1 (0.55%) 200 3.68 0 0 18,300 19,550 17,050
20/08/2026 18,300 -0.45 (-2.4%) 7,000 127.65 0 0 18,750 20,050 17,450
19/08/2026 18,750 0 (0%) 4,000 75 0 0 18,750 20,050 17,450
18/08/2026 18,750 0 (0%) 1,800 33.64 0 0 18,750 20,050 17,450
17/08/2026 18,750 0.05 (0.27%) 2,000 37.5 0 0 18,700 20,000 17,400
14/08/2026 18,700 -1.15 (-5.79%) 1,800 34 0 0 19,850 21,200 18,500
13/08/2026 19,850 0.85 (4.47%) 200 3.82 0 0 19,000 20,300 17,700
12/08/2026 19,000 -0.45 (-2.31%) 3,600 68.69 0 0 19,450 20,800 18,100
11/08/2026 19,450 0.45 (2.37%) 3,200 58.93 0 0 19,000 20,300 17,700
10/08/2026 19,000 -0.6 (-3.06%) 3,300 62.09 0 0 19,600 20,950 18,250
07/08/2026 19,600 1.25 (6.81%) 2,500 48.95 0 0 18,350 19,600 17,100
06/08/2026 18,350 1.2 (7.%) 4,200 75.41 0 0 17,150 18,350 15,950
05/08/2026 17,150 -0.75 (-4.19%) 100 1.72 0 0 17,900 19,150 16,650
04/08/2026 17,900 0.8 (4.68%) 4,700 83.33 0 0 17,100 18,250 15,950
03/08/2026 17,100 -0.85 (-4.74%) 100 1.71 0 0 17,950 19,200 16,700
31/07/2026 17,950 -1.25 (-6.51%) 600 10.84 0 0 19,200 20,500 17,900
30/07/2026 19,200 0 (0%) 1,200 23.16 0 0 19,200 20,500 17,900
29/07/2026 19,200 1.2 (6.67%) 500 9.6 0 0 18,000 19,250 16,750
28/07/2026 18,000 1.15 (6.82%) 7,100 126.64 0 0 16,850 18,000 15,700
27/07/2026 16,850 0.1 (0.6%) 700 12.43 0 0 16,750 17,900 15,600
24/07/2026 16,750 -1.1 (-6.16%) 100 1.68 0 0 17,850 19,050 16,650
23/07/2026 17,850 -0.8 (-4.29%) 100 1.79 0 0 18,650 19,950 17,350
22/07/2026 18,650 1.2 (6.88%) 500 9.33 0 0 17,450 18,650 16,250
21/07/2026 17,450 -0.55 (-3.06%) 800 14.85 0 0 18,000 19,250 16,750
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
17/07/2026 18,000 -1.2 (-6.25%) 100 1.8 0 0 19,200 20,500 17,900
16/07/2026 19,200 0 (0%) 0 0 0 0 19,200 20,500 17,900
15/07/2026 19,200 -1 (-4.95%) 600 11.48 0 0 20,200 21,600 18,800
14/07/2026 20,200 0 (0%) 500 10.1 0 0 20,200 21,600 18,800
13/07/2026 20,200 0.5 (2.54%) 1,300 26.26 0 0 19,700 21,050 18,350
10/07/2026 19,700 -1.35 (-6.41%) 1,700 33.49 0 0 21,050 22,500 19,600
09/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
08/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
07/07/2026 21,050 0 (0%) 500 10.53 0 0 21,050 22,500 19,600
06/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
03/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
02/07/2026 21,050 0 (0%) 200 4.21 0 0 21,050 22,500 19,600
01/07/2026 21,050 0 (0%) 200 4.21 0 0 21,050 22,500 19,600
30/06/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
29/06/2026 21,050 -0.95 (-4.32%) 13,900 321.58 0 0 22,000 23,500 20,500
26/06/2026 22,000 0.05 (0.23%) 500 11 0 0 21,950 23,450 20,450
25/06/2026 21,950 0 (0%) 600 13.17 0 0 21,950 23,450 20,450
24/06/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
23/06/2026 21,950 0 (0%) 1,800 39.51 0 0 21,950 23,450 20,450
22/06/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
19/06/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
18/06/2026 21,950 0 (0%) 0 0 0 0 21,950 23,450 20,450
17/06/2026 21,950 -0.05 (-0.23%) 200 4.39 0 0 22,000 23,500 20,500
16/06/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
15/06/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
12/06/2026 22,000 0.7 (3.29%) 2,000 44 0 0 21,300 22,750 19,850
11/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
10/06/2026 21,300 0 (0%) 1,000 21.3 0 0 21,300 22,750 19,850
09/06/2026 21,300 -0.3 (-1.39%) 700 14.91 0 0 21,600 23,100 20,100
08/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
05/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
04/06/2026 21,600 0 (0%) 0 0 0 0 21,600 23,100 20,100
03/06/2026 21,600 0 (0%) 1,200 25.92 0 0 21,600 23,100 20,100
02/06/2026 21,600 -0.45 (-2.04%) 600 12.96 0 0 22,050 23,550 20,550
01/06/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
29/05/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
28/05/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
27/05/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
26/05/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
25/05/2026 22,050 0 (0%) 100 2.21 0 0 22,050 23,550 20,550
22/05/2026 22,050 -0.95 (-4.13%) 1,700 37.45 0 0 23,000 24,600 21,400
21/05/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
20/05/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
19/05/2026 23,000 0 (0%) 500 11.5 0 0 23,000 24,600 21,400
18/05/2026 23,000 0 (0%) 1,600 36.8 0 0 23,000 24,600 21,400
15/05/2026 23,000 0 (0%) 2,900 65.96 0 0 23,000 24,600 21,400
14/05/2026 23,000 -1.5 (-6.12%) 5,200 119.6 0 0 24,500 26,200 22,800
13/05/2026 24,500 -1.5 (-5.77%) 3,100 78.35 0 0 26,000 27,800 24,200
12/05/2026 26,000 -0.5 (-1.89%) 500 13 0 0 26,500 28,350 24,650
11/05/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.8 (-2.93%) 6,300 164.45 0 0 27,300 29,200 25,400
07/05/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
06/05/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
05/05/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
04/05/2026 27,300 0 (0%) 500 13.65 0 0 27,300 29,200 25,400
29/04/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
28/04/2026 27,300 -0.7 (-2.5%) 400 10.92 0 0 28,000 29,950 26,050
24/04/2026 28,000 1 (3.7%) 700 19.6 0 0 27,000 28,850 25,150
23/04/2026 27,000 0 (0%) 1,600 43.2 0 0 27,000 28,850 25,150
22/04/2026 27,000 -0.5 (-1.82%) 2,700 72.9 0 0 27,500 29,400 25,600
21/04/2026 27,500 -0.5 (-1.79%) 2,000 55.75 0 0 28,000 29,950 26,050
20/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 29,950 26,050
17/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
16/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
15/04/2026 28,000 0 (0%) 800 22.4 0 0 28,000 29,950 26,050
14/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
13/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
10/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
09/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
08/04/2026 28,000 0 (0%) 1,900 53.29 0 0 28,000 29,950 26,050
07/04/2026 28,000 0 (0%) 300 8.4 0 0 28,000 29,950 26,050
06/04/2026 28,000 0 (0%) 500 14 0 0 28,000 29,950 26,050
03/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 2,900 81.2 0 0 28,000 29,950 26,050
01/04/2026 28,000 0 (0%) 8,700 243.6 0 0 28,000 29,950 26,050
31/03/2026 28,000 0 (0%) 5,300 148.4 0 0 28,000 29,950 26,050
30/03/2026 28,000 -0.5 (-1.75%) 800 22.4 0 0 28,500 30,450 26,550
27/03/2026 28,500 0.5 (1.79%) 2,000 56.5 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 0.5 (1.82%) 5,100 142.57 0 0 27,500 29,400 25,600
24/03/2026 27,500 0 (0%) 1,100 30.33 0 0 27,500 29,400 25,600
23/03/2026 27,500 -1.1 (-3.85%) 3,900 108.84 0 0 28,600 30,600 26,600
20/03/2026 28,600 -1.35 (-4.51%) 27,200 791.68 0 0 29,950 32,000 27,900
19/03/2026 29,950 1.6 (5.64%) 19,100 540.95 0 0 28,350 30,300 26,400
18/03/2026 28,350 1.85 (6.98%) 20,100 558.87 0 0 26,500 28,350 24,650

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