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 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/09/2026 17,000 1.8 (11.84%) 203 3.45 0 0 15,200 17,400 13,000
03/09/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/08/2026 15,500 0.5 (3.33%) 700 10.61 0 0 15,000 17,200 12,800
27/08/2026 15,000 1.9 (14.5%) 300 4.5 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/08/2026 13,100 -2.1 (-13.82%) 100 1.31 0 0 15,200 17,400 13,000
24/08/2026 15,200 0.1 (0.66%) 600 9.12 0 0 15,100 17,300 12,900
21/08/2026 15,100 1.8 (13.53%) 100 1.51 0 0 13,300 15,200 11,400
20/08/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
19/08/2026 12,600 -1.9 (-13.1%) 200 2.66 0 0 14,500 16,600 12,400
18/08/2026 14,500 -2.5 (-14.71%) 1,000 14.5 0 0 17,000 19,500 14,500
17/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/08/2026 17,000 2.1 (14.09%) 100 1.7 0 0 14,900 17,100 12,700
13/08/2026 17,100 -0.2 (-1.16%) 2,100 31.38 0 0 17,300 19,800 14,800
12/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
11/08/2026 17,300 0.1 (0.58%) 3,200 55.21 0 0 17,200 19,700 14,700
10/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/08/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/08/2026 19,500 2.2 (12.72%) 200 3.44 0 0 17,300 19,800 14,800
05/08/2026 17,300 -3 (-14.78%) 100 1.73 0 0 20,300 23,300 17,300
04/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
03/08/2026 20,300 0 (0%) 2,600 52.78 0 0 20,300 23,300 17,300
31/07/2026 20,300 2.4 (13.41%) 100 2.03 0 0 17,900 20,500 15,300
30/07/2026 17,900 1.8 (11.18%) 100 1.79 0 0 16,100 18,500 13,700
29/07/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
28/07/2026 16,100 -2.7 (-14.36%) 300 4.84 0 0 18,800 21,600 16,000
27/07/2026 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
24/07/2026 17,600 0.2 (1.15%) 400 7.52 0 0 17,400 20,000 14,800
23/07/2026 17,400 2.2 (14.47%) 3,000 52.05 0 0 15,200 17,400 13,000
22/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
16/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/07/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/07/2026 15,200 -2.6 (-14.61%) 500 7.6 0 0 17,800 20,400 15,200
09/07/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/07/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
07/07/2026 17,900 0.4 (2.29%) 300 5.34 0 0 17,500 20,100 14,900
06/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/07/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/07/2026 17,900 2.2 (14.01%) 1,200 21.04 0 0 15,700 18,000 13,400
30/06/2026 15,700 0 (0%) 100 1.57 0 0 15,700 18,000 13,400
29/06/2026 15,900 0 (0%) 1,004 15.79 0 0 15,900 18,200 13,600
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/06/2026 15,900 0.9 (6%) 200 3.18 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/06/2026 15,000 -0.9 (-5.66%) 100 1.5 0 0 15,900 18,200 13,600
18/06/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
17/06/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
16/06/2026 15,900 0 (0%) 500 7.95 0 0 15,900 18,200 13,600
15/06/2026 15,900 -0.1 (-0.63%) 100 1.59 0 0 16,000 18,400 13,600
12/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/06/2026 16,000 -0.8 (-4.76%) 200 3.2 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
01/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/05/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/05/2026 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 -1.1 (-6.63%) 100 1.55 0 0 16,600 19,000 14,200
22/05/2026 16,700 -0.2 (-1.18%) 5,006 83.1 0 0 16,900 19,400 14,400
21/05/2026 16,900 0.9 (5.63%) 100 1.69 0 0 16,000 18,400 13,600
20/05/2026 15,900 1.9 (13.57%) 240 3.82 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 40 0.55 0 0 14,000 16,100 11,900
14/05/2026 14,000 -1.6 (-10.26%) 400 5.61 0 0 15,600 17,900 13,300
13/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/05/2026 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 18,000 13,400
08/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/05/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/05/2026 15,700 -0.2 (-1.26%) 502 7.87 0 0 15,900 18,200 13,600
04/05/2026 15,900 -0.2 (-1.24%) 100 1.59 0 0 16,100 18,500 13,700
29/04/2026 16,800 1.2 (7.69%) 304 4.91 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
22/04/2026 15,600 0.1 (0.65%) 100 1.56 0 0 15,500 17,800 13,200
21/04/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/04/2026 15,500 0 (0%) 9 0.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 1.4 (9.93%) 201 3.12 0 0 14,100 16,200 12,000
16/04/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/04/2026 14,100 0 (0%) 4 0.06 0 0 14,100 16,200 12,000
14/04/2026 14,100 -2.4 (-14.55%) 110 1.58 0 0 16,500 18,900 14,100
13/04/2026 16,500 0 (0%) 200 3.29 0 0 16,500 18,900 14,100
10/04/2026 16,500 -0.8 (-4.62%) 100 1.65 0 0 17,300 19,800 14,800
09/04/2026 17,300 0 (0%) 10 0.17 0 0 17,300 19,800 14,800
08/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
07/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
06/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/04/2026 17,300 0 (0%) 2 0.03 0 0 17,300 19,800 14,800
02/04/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
01/04/2026 17,300 1.8 (11.61%) 102 1.76 0 0 15,500 17,800 13,200
31/03/2026 15,500 -1.9 (-10.92%) 100 1.55 0 0 17,400 20,000 14,800
30/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/03/2026 17,400 0.9 (5.45%) 100 1.74 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 18,700 13,900
24/03/2026 16,200 0.2 (1.25%) 1,100 17.91 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100

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