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
11/09/2026 1,900 0.1 (5.56%) 175,212 314.65 0 0 1,800 2,000 1,600
10/09/2026 1,800 0 (0%) 147,067 265.55 0 0 1,800 2,000 1,600
09/09/2026 1,800 0 (0%) 375,523 677.01 0 0 1,800 2,000 1,600
08/09/2026 1,800 0 (0%) 156,900 283.45 0 0 1,800 2,000 1,600
07/09/2026 1,900 0 (0%) 170,243 306.63 0 0 1,900 2,100 1,700
04/09/2026 1,800 -0.1 (-5.26%) 138,814 258.7 0 0 1,900 2,100 1,700
03/09/2026 1,900 0 (0%) 103,783 193.29 0 0 1,900 2,100 1,700
28/08/2026 1,900 0 (0%) 174,429 323.44 0 0 1,900 2,100 1,700
27/08/2026 1,900 0 (0%) 383,830 729.18 0 0 1,900 2,100 1,700
26/08/2026 2,000 0.2 (11.11%) 301,168 569.22 0 0 1,800 2,000 1,600
25/08/2026 1,900 0 (0%) 324,519 589.71 0 0 1,900 2,100 1,700
24/08/2026 1,900 0 (0%) 480,350 912.6 0 0 1,900 2,100 1,700
21/08/2026 1,900 0 (0%) 901,426 1,703.05 0 0 1,900 2,100 1,700
20/08/2026 1,900 0.1 (5.56%) 84,332 159.72 0 0 1,800 2,000 1,600
19/08/2026 1,800 -0.1 (-5.26%) 249,595 452.32 0 0 1,900 2,100 1,700
18/08/2026 1,900 -0.1 (-5%) 654,701 1,240.52 0 0 2,000 2,300 1,700
17/08/2026 2,000 -0.1 (-4.76%) 366,607 723.21 0 0 2,100 2,400 1,800
14/08/2026 2,100 0.1 (5%) 1,346,884 2,891.72 0 0 2,000 2,300 1,700
13/08/2026 2,000 0.2 (11.11%) 1,947,225 3,797.28 0 0 1,800 2,000 1,600
12/08/2026 1,900 0.1 (5.56%) 112,307 204.3 0 0 1,800 2,000 1,600
11/08/2026 1,800 0 (0%) 200,266 363.71 0 0 1,800 2,000 1,600
10/08/2026 1,900 0 (0%) 838,694 1,511.05 0 0 1,900 2,100 1,700
07/08/2026 1,800 -0.1 (-5.26%) 197,994 366.54 0 0 1,900 2,100 1,700
06/08/2026 1,900 0.1 (5.56%) 136,472 255.67 0 0 1,800 2,000 1,600
05/08/2026 1,900 0 (0%) 841,510 1,520.76 0 0 1,900 2,100 1,700
04/08/2026 1,900 0 (0%) 295,101 556.61 0 0 1,900 2,100 1,700
03/08/2026 1,900 0 (0%) 520,880 998.58 0 0 1,900 2,100 1,700
31/07/2026 2,000 0.1 (5.26%) 340,048 646.3 0 0 1,900 2,100 1,700
30/07/2026 1,900 0 (0%) 297,127 565.36 0 0 1,900 2,100 1,700
29/07/2026 2,000 0.1 (5.26%) 435,517 838.67 0 0 1,900 2,100 1,700
28/07/2026 2,000 0 (0%) 605,155 1,145.2 0 0 2,000 2,300 1,700
27/07/2026 1,900 -0.2 (-9.52%) 581,216 1,155.4 0 0 2,100 2,400 1,800
24/07/2026 2,100 0 (0%) 246,451 518.11 0 0 2,100 2,400 1,800
23/07/2026 2,200 0 (0%) 656,857 1,390. 0 0 2,200 2,500 1,900
22/07/2026 2,200 -0.1 (-4.35%) 678,503 1,477.57 0 0 2,300 2,600 2,000
21/07/2026 2,300 -0.1 (-4.17%) 823,629 1,856.31 0 0 2,400 2,700 2,100
20/07/2026 2,300 0 (0%) 324,693 770.72 0 0 2,300 2,600 2,000
17/07/2026 2,400 0 (0%) 469,218 1,101.67 0 0 2,400 2,700 2,100
16/07/2026 2,500 0 (0%) 599,111 1,438.77 0 0 2,500 2,800 2,200
15/07/2026 2,500 0.2 (8.7%) 933,270 2,310.17 0 0 2,300 2,600 2,000
14/07/2026 2,400 0 (0%) 226,886 522.74 0 0 2,400 2,700 2,100
13/07/2026 2,400 0 (0%) 274,819 652.21 0 0 2,400 2,700 2,100
10/07/2026 2,400 -0.1 (-4%) 419,772 1,013.88 0 0 2,500 2,800 2,200
09/07/2026 2,500 0 (0%) 270,353 675.94 0 0 2,500 2,800 2,200
08/07/2026 2,500 0 (0%) 108,625 271.83 0 0 2,500 2,800 2,200
07/07/2026 2,600 0.1 (4%) 391,549 976.21 0 0 2,500 2,800 2,200
06/07/2026 2,500 0 (0%) 262,690 647.39 0 0 2,500 2,800 2,200
03/07/2026 2,500 0 (0%) 616,263 1,541.85 0 0 2,500 2,800 2,200
02/07/2026 2,600 0 (0%) 232,747 586.37 0 0 2,600 2,900 2,300
01/07/2026 2,600 0 (0%) 194,898 506.74 0 0 2,600 2,900 2,300
30/06/2026 2,600 0 (0%) 158,658 412.41 0 0 2,600 2,900 2,300
29/06/2026 2,600 0.1 (4%) 365,239 951.65 0 0 2,500 2,800 2,200
26/06/2026 2,500 -0.2 (-7.41%) 1,264,244 3,214.92 0 0 2,700 3,100 2,300
25/06/2026 2,600 -0.1 (-3.7%) 185,994 494.82 0 0 2,700 3,100 2,300
24/06/2026 2,700 0 (0%) 343,119 928.84 0 0 2,700 3,100 2,300
23/06/2026 2,700 -0.1 (-3.57%) 806,162 2,178.39 0 0 2,800 3,200 2,400
22/06/2026 2,800 0 (0%) 142,999 395.99 0 0 2,800 3,200 2,400
19/06/2026 2,800 -0.1 (-3.45%) 1,269,606 3,557.91 0 0 2,900 3,300 2,500
18/06/2026 2,800 -0.1 (-3.45%) 55,473 159.24 0 0 2,900 3,300 2,500
17/06/2026 2,900 0 (0%) 316,749 916.87 0 0 2,900 3,300 2,500
16/06/2026 2,900 0 (0%) 209,944 607.65 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 59,319 169.26 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 115,687 333.39 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 96,632 280.23 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 374,050 1,085.15 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 252,758 729.76 0 0 2,900 3,300 2,500
08/06/2026 2,900 0 (0%) 175,928 505.58 0 0 2,900 3,300 2,500
05/06/2026 2,900 -0.1 (-3.33%) 137,742 400.57 0 0 3,000 3,400 2,600
04/06/2026 3,000 0.1 (3.45%) 173,575 513.64 0 0 2,900 3,300 2,500
03/06/2026 3,000 0.1 (3.45%) 408,952 1,183.21 0 0 2,900 3,300 2,500
02/06/2026 3,000 0.1 (3.45%) 90,909 263.89 0 0 2,900 3,300 2,500
01/06/2026 2,900 0 (0%) 92,179 267.9 0 0 2,900 3,300 2,500
29/05/2026 2,900 -0.1 (-3.33%) 136,394 398.18 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 104,726 312.64 0 0 3,000 3,400 2,600
27/05/2026 3,000 0.1 (3.45%) 777,747 2,332.54 0 0 2,900 3,300 2,500
26/05/2026 2,900 0 (0%) 56,970 165.6 0 0 2,900 3,300 2,500
25/05/2026 2,900 0 (0%) 116,451 337.83 0 0 2,900 3,300 2,500
22/05/2026 3,000 0.1 (3.45%) 386,223 1,120.72 0 0 2,900 3,300 2,500
21/05/2026 3,000 0.1 (3.45%) 204,843 597.65 0 0 2,900 3,300 2,500
20/05/2026 3,000 0 (0%) 567,446 1,649.09 0 0 3,000 3,400 2,600
19/05/2026 3,000 0 (0%) 524,717 1,574.55 0 0 3,000 3,400 2,600
18/05/2026 3,100 0.1 (3.33%) 611,132 1,833.71 0 0 3,000 3,400 2,600
15/05/2026 3,000 0 (0%) 245,906 737.87 0 0 3,000 3,400 2,600
14/05/2026 3,100 0.1 (3.33%) 445,553 1,338.18 0 0 3,000 3,400 2,600
13/05/2026 3,000 0 (0%) 631,589 1,895.46 0 0 3,000 3,400 2,600
12/05/2026 3,100 0 (0%) 149,130 448.29 0 0 3,100 3,500 2,700
11/05/2026 3,100 0.1 (3.33%) 322,664 998.74 0 0 3,000 3,400 2,600
08/05/2026 3,100 0.1 (3.33%) 107,141 322.06 0 0 3,000 3,400 2,600
07/05/2026 3,100 0 (0%) 269,667 820.24 0 0 3,100 3,500 2,700
06/05/2026 3,100 0 (0%) 540,904 1,674.12 0 0 3,100 3,500 2,700
05/05/2026 3,100 0 (0%) 388,987 1,204.44 0 0 3,100 3,500 2,700
04/05/2026 3,100 0 (0%) 258,561 800.25 0 0 3,100 3,500 2,700
29/04/2026 3,100 0 (0%) 638,930 1,979.13 0 0 3,100 3,500 2,700
28/04/2026 3,200 0 (0%) 978,736 3,042.5 0 0 3,200 3,600 2,800
24/04/2026 3,200 0 (0%) 115,613 364.26 0 0 3,200 3,600 2,800
23/04/2026 3,200 0 (0%) 266,779 845.2 0 0 3,200 3,600 2,800
22/04/2026 3,200 0 (0%) 377,188 1,207.01 0 0 3,200 3,600 2,800
21/04/2026 3,200 0 (0%) 776,613 2,485.18 0 0 3,200 3,600 2,800
20/04/2026 3,200 0 (0%) 1,277,928 4,096.09 0 0 3,200 3,600 2,800
17/04/2026 3,300 0 (0%) 277,535 893.8 0 0 3,300 3,700 2,900
16/04/2026 3,200 -0.1 (-3.03%) 462,862 1,523.4 0 0 3,300 3,700 2,900
15/04/2026 3,300 0 (0%) 657,182 2,173.23 0 0 3,300 3,700 2,900
14/04/2026 3,400 0.1 (3.03%) 441,257 1,454.97 0 0 3,300 3,700 2,900
13/04/2026 3,300 0.1 (3.13%) 1,498,129 4,944.88 0 0 3,200 3,600 2,800
10/04/2026 3,300 0 (0%) 220,672 710.4 0 0 3,300 3,700 2,900
09/04/2026 3,300 0 (0%) 157,534 513.18 0 0 3,300 3,700 2,900
08/04/2026 3,200 0 (0%) 889,860 2,930.3 0 0 3,200 3,600 2,800
07/04/2026 3,200 0 (0%) 353,552 1,130.71 0 0 3,200 3,600 2,800
06/04/2026 3,100 -0.1 (-3.13%) 734,401 2,346.33 0 0 3,200 3,600 2,800
03/04/2026 3,300 0.1 (3.13%) 809,761 2,591.22 871,900 2,790.08 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 695,182 2,223.53 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 483,581 1,547.71 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 272,265 869.13 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 1,004,893 3,215.69 0 0 3,200 3,600 2,800
27/03/2026 3,200 0 (0%) 1,015,110 3,249.9 0 0 3,200 3,600 2,800
26/03/2026 3,300 0.1 (3.13%) 490,691 1,571.85 0 0 3,200 3,600 2,800
25/03/2026 3,200 0 (0%) 595,877 1,923.12 0 0 3,200 3,600 2,800
24/03/2026 3,200 -0.1 (-3.03%) 1,516,161 4,858.12 0 0 3,300 3,700 2,900
23/03/2026 3,200 -0.1 (-3.03%) 1,105,787 3,618.59 0 0 3,300 3,700 2,900
20/03/2026 3,300 0.1 (3.13%) 1,485,363 4,909.83 0 0 3,200 3,600 2,800
19/03/2026 3,300 0 (0%) 74,203 239.21 0 0 3,300 3,700 2,900
18/03/2026 3,300 0 (0%) 217,197 710.05 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 1,000,472 3,297.97 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 540,875 1,766.42 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.1 (-2.94%) 1,017,596 3,388.85 0 0 3,400 3,900 2,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh