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
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/09/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,900 8,100
18/09/2026 9,700 0.5 (5.43%) 200 1.89 0 0 9,200 10,500 7,900
17/09/2026 9,200 0 (0%) 200 1.84 0 0 9,200 10,500 7,900
16/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/09/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
14/09/2026 9,200 0.1 (1.1%) 5,400 49.68 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/09/2026 9,100 0 (0%) 600 5.46 0 0 9,100 10,400 7,800
04/09/2026 9,000 -0.5 (-5.26%) 900 8.23 0 0 9,500 10,900 8,100
03/09/2026 9,500 -0.1 (-1.04%) 601 5.71 0 0 9,600 11,000 8,200
28/08/2026 9,600 -0.1 (-1.03%) 3,900 37.45 0 0 9,700 11,100 8,300
27/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/08/2026 9,700 0 (0%) 600 5.82 0 0 9,700 11,100 8,300
25/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/08/2026 9,700 -0.2 (-2.02%) 400 3.88 0 0 9,900 11,300 8,500
18/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
17/08/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/08/2026 10,000 0.5 (5.26%) 1,500 14.98 0 0 9,500 10,900 8,100
10/08/2026 9,700 -0.3 (-3%) 1,600 15.24 0 0 10,000 11,500 8,500
07/08/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2026 9,600 -0.4 (-4%) 100 0.96 0 0 10,000 11,500 8,500
04/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/07/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
29/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/07/2026 9,500 0 (0%) 905 8.6 0 0 9,500 10,900 8,100
27/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/07/2026 9,500 -0.5 (-5%) 100 0.95 0 0 10,000 11,500 8,500
23/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/07/2026 10,000 0 (0%) 0 0 400,000 4,000 10,000 11,500 8,500
15/07/2026 9,700 0.1 (1.04%) 2,605 26.1 0 0 9,600 11,000 8,200
14/07/2026 9,500 -0.3 (-3.06%) 2,600 24.9 0 0 9,800 11,200 8,400
13/07/2026 9,800 0 (0%) 35 0.34 0 0 9,800 11,200 8,400
10/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/07/2026 9,700 -1.2 (-11.01%) 200 1.95 0 0 10,900 12,500 9,300
08/07/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
07/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/07/2026 10,900 0.1 (0.93%) 1,100 11.94 0 0 10,800 12,400 9,200
03/07/2026 10,700 0.6 (5.94%) 7,900 85.07 0 0 10,100 11,600 8,600
02/07/2026 10,100 0.3 (3.06%) 101 1.02 0 0 9,800 11,200 8,400
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/06/2026 10,400 1.1 (11.83%) 3,001 29.51 0 0 9,300 10,600 8,000
29/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/06/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
24/06/2026 9,400 0 (0%) 401 3.74 0 0 9,400 10,800 8,000
23/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,500 -0.1 (-1.04%) 800 7.51 0 0 9,600 11,000 8,200
17/06/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
16/06/2026 9,600 0 (0%) 300 2.88 0 0 9,600 11,000 8,200
15/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/06/2026 9,600 -0.4 (-4%) 2,400 23.04 0 0 10,000 11,500 8,500
11/06/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 1,128 11.23 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
03/06/2026 10,000 0.2 (2.04%) 2,401 24.01 0 0 9,800 11,200 8,400
02/06/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
01/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/05/2026 9,800 0 (0%) 500 4.9 0 0 9,800 11,200 8,400
28/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/05/2026 9,800 0 (0%) 3,800 37.24 0 0 9,800 11,200 8,400
25/05/2026 9,800 -0.1 (-1.01%) 1,700 16.66 0 0 9,900 11,300 8,500
22/05/2026 9,900 0.4 (4.21%) 1,200 11.88 0 0 9,500 10,900 8,100
21/05/2026 9,500 0.1 (1.06%) 601 5.71 0 0 9,400 10,800 8,000
20/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/05/2026 9,400 -0.6 (-6%) 200 1.88 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 0 0 720,409 7,204.09 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0.7 (7.53%) 125 1.25 0 0 9,300 10,600 8,000
06/05/2026 9,200 -0.4 (-4.17%) 6,701 62.54 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 2,200 21.12 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 -0.3 (-3.03%) 1,000 9.6 0 0 9,900 11,300 8,500
15/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/04/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
13/04/2026 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
09/04/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 0 (0%) 6 0.06 0 0 9,800 11,200 8,400
03/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/04/2026 9,800 0 (0%) 900 8.81 0 0 9,800 11,200 8,400
01/04/2026 9,500 -0.2 (-2.06%) 500 4.91 0 0 9,700 11,100 8,300
31/03/2026 9,700 0.7 (7.78%) 500 4.85 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 1,530 13.78 0 0 9,000 10,300 7,700
27/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 6,100 55.16 0 0 9,000 10,300 7,700
25/03/2026 9,000 -0.8 (-8.16%) 800 7.2 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400

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