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 7,600 0.1 (1.33%) 4,100 31.81 0 0 7,500 8,020 6,980
17/09/2026 7,500 0.1 (1.35%) 500 3.75 0 0 7,400 7,910 6,890
16/09/2026 7,400 -0.39 (-5.01%) 700 5.3 0 0 7,790 8,330 7,250
15/09/2026 7,790 0.31 (4.14%) 400 3. 0 0 7,480 8,000 6,960
14/09/2026 7,480 -0.02 (-0.27%) 3,200 23.94 0 0 7,500 8,020 6,980
11/09/2026 7,500 -0.3 (-3.85%) 2,400 18.07 0 0 7,800 8,340 7,260
10/09/2026 7,800 0.2 (2.63%) 5,600 42.42 0 0 7,600 8,130 7,070
09/09/2026 7,600 0.15 (2.01%) 13,000 98.64 0 0 7,450 7,970 6,930
08/09/2026 7,450 0.42 (5.97%) 4,000 29.06 0 0 7,030 7,520 6,540
07/09/2026 7,030 -0.45 (-6.02%) 23,000 171.52 0 0 7,480 8,000 6,960
04/09/2026 7,480 -0.12 (-1.58%) 9,700 72.86 0 0 7,600 8,130 7,070
03/09/2026 7,600 0.11 (1.47%) 7,900 60.34 0 0 7,490 8,010 6,970
28/08/2026 7,490 0.09 (1.22%) 7,600 56.95 0 0 7,400 7,910 6,890
27/08/2026 7,400 -0.03 (-0.4%) 500 3.73 0 0 7,430 7,950 6,910
26/08/2026 7,430 0.15 (2.06%) 3,700 27.05 0 0 7,280 7,780 6,780
25/08/2026 7,280 0 (0%) 9,800 71.34 0 0 7,280 7,780 6,780
24/08/2026 7,280 0.23 (3.26%) 300 2.13 0 0 7,050 7,540 6,560
21/08/2026 7,050 0 (0%) 5,600 39.48 0 0 7,050 7,540 6,560
20/08/2026 7,050 0 (0%) 0 0 0 0 7,050 7,540 6,560
19/08/2026 7,050 -0.25 (-3.42%) 1,200 8.47 0 0 7,300 7,810 6,790
18/08/2026 7,300 0 (0%) 3,800 27.04 0 0 7,300 7,810 6,790
17/08/2026 7,300 0 (0%) 100 0.73 0 0 7,300 7,810 6,790
14/08/2026 7,300 -0.2 (-2.67%) 11,300 83.2 0 0 7,500 8,020 6,980
13/08/2026 7,500 0.1 (1.35%) 11,000 82.45 0 0 7,400 7,910 6,890
12/08/2026 7,400 0.1 (1.37%) 18,100 134.34 0 0 7,300 7,810 6,790
11/08/2026 7,300 0.29 (4.14%) 7,400 54.11 0 0 7,010 7,500 6,520
10/08/2026 7,310 -0.06 (-0.81%) 6,200 45.63 0 0 7,370 7,880 6,860
07/08/2026 7,370 0.17 (2.36%) 39,600 287.97 0 0 7,200 7,700 6,700
06/08/2026 7,200 0.15 (2.13%) 2,300 16.52 0 0 7,050 7,540 6,560
05/08/2026 7,050 0 (0%) 2,300 16.22 0 0 7,050 7,540 6,560
04/08/2026 7,050 0 (0%) 2,800 19.74 0 0 7,050 7,540 6,560
03/08/2026 7,050 0.05 (0.71%) 1,200 8.32 0 0 7,000 7,490 6,510
31/07/2026 7,000 0.11 (1.6%) 2,700 18.68 0 0 6,890 7,370 6,410
30/07/2026 6,890 0 (0%) 0 0 0 0 6,890 7,370 6,410
29/07/2026 6,890 0 (0%) 3,300 22.83 0 0 6,890 7,370 6,410
28/07/2026 6,890 -0.1 (-1.43%) 4,300 29.63 0 0 6,990 7,470 6,510
27/07/2026 6,990 0.1 (1.45%) 4,300 29.65 0 0 6,890 7,370 6,410
24/07/2026 6,890 -0.01 (-0.14%) 31,100 214.38 0 0 6,900 7,380 6,420
23/07/2026 6,900 0.35 (5.34%) 19,400 133.69 0 0 6,550 7,000 6,100
22/07/2026 6,550 0 (0%) 10,600 69.43 0 0 6,550 7,000 6,100
21/07/2026 6,550 0 (0%) 100 0.66 0 0 6,550 7,000 6,100
20/07/2026 6,550 -0.23 (-3.39%) 7,000 45.95 0 0 6,780 7,250 6,310
17/07/2026 6,780 -0.15 (-2.16%) 19,900 136.96 0 0 6,930 7,410 6,450
16/07/2026 6,930 0.02 (0.29%) 12,700 87.22 0 0 6,910 7,390 6,430
15/07/2026 6,910 0.22 (3.29%) 17,300 119.44 0 0 6,690 7,150 6,230
14/07/2026 6,690 0.09 (1.36%) 6,100 40.77 0 0 6,600 7,060 6,140
13/07/2026 6,600 -0.19 (-2.8%) 900 6.04 0 0 6,790 7,260 6,320
10/07/2026 6,790 0.09 (1.34%) 1,200 8.12 0 0 6,700 7,160 6,240
09/07/2026 6,700 0.15 (2.29%) 1,200 7.86 0 0 6,550 7,000 6,100
08/07/2026 6,550 0 (0%) 500 3.37 0 0 6,550 7,000 6,100
07/07/2026 6,550 0 (0%) 1,400 9.17 0 0 6,550 7,000 6,100
06/07/2026 6,550 0.02 (0.31%) 1,000 6.72 0 0 6,530 6,980 6,080
03/07/2026 6,530 -0.39 (-5.64%) 4,400 30.02 0 0 6,920 7,400 6,440
02/07/2026 6,920 0.13 (1.91%) 7,700 52.27 0 0 6,790 7,260 6,320
01/07/2026 6,790 -0.01 (-0.15%) 18,300 121.63 0 0 6,800 7,270 6,330
30/06/2026 6,800 0.37 (5.75%) 6,700 45.24 0 0 6,430 6,880 5,980
29/06/2026 6,430 -0.07 (-1.08%) 1,100 7.1 0 0 6,500 6,950 6,050
26/06/2026 6,500 -0.21 (-3.13%) 7,900 51.37 0 0 6,710 7,170 6,250
25/06/2026 6,710 0.11 (1.67%) 1,500 10.01 0 0 6,600 7,060 6,140
24/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
23/06/2026 6,600 -0.09 (-1.35%) 4,000 25.98 0 0 6,690 7,150 6,230
22/06/2026 6,690 -0.01 (-0.15%) 1,700 11.19 0 0 6,700 7,160 6,240
19/06/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,160 6,240
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
17/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,160 6,240
16/06/2026 6,700 -0.1 (-1.47%) 7,400 49.59 0 0 6,800 7,270 6,330
15/06/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,270 6,330
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/06/2026 6,800 0.29 (4.45%) 1,200 8.11 0 0 6,510 6,960 6,060
10/06/2026 6,510 0.06 (0.93%) 300 1.95 0 0 6,450 6,900 6,000
09/06/2026 6,450 0 (0%) 10,100 65.15 0 0 6,450 6,900 6,000
08/06/2026 6,450 0.02 (0.31%) 700 4.55 0 0 6,430 6,880 5,980
05/06/2026 6,430 -0.23 (-3.45%) 900 5.87 0 0 6,660 7,120 6,200
04/06/2026 6,660 0.01 (0.15%) 100 0.67 0 0 6,650 7,110 6,190
03/06/2026 6,650 0.02 (0.3%) 1,500 9.96 0 0 6,630 7,090 6,170
02/06/2026 6,630 -0.47 (-6.62%) 1,000 6.95 0 0 7,100 7,590 6,610
01/06/2026 7,100 0.05 (0.71%) 1,500 10.55 0 0 7,050 7,540 6,560
29/05/2026 7,050 0.15 (2.17%) 1,800 12.51 0 0 6,900 7,380 6,420
28/05/2026 6,900 0.3 (4.55%) 12,900 88.92 0 0 6,600 7,060 6,140
27/05/2026 6,600 0 (0%) 500 3.29 0 0 6,600 7,060 6,140
26/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
25/05/2026 6,600 -0.3 (-4.35%) 4,700 31.05 0 0 6,900 7,380 6,420
22/05/2026 6,900 0.34 (5.18%) 300 2.01 0 0 6,560 7,010 6,110
21/05/2026 6,560 -0.38 (-5.48%) 400 2.7 0 0 6,940 7,420 6,460
20/05/2026 6,940 0.14 (2.06%) 200 1.39 0 0 6,800 7,270 6,330
19/05/2026 6,800 0.26 (3.98%) 4,300 29.39 0 0 6,540 6,990 6,090
18/05/2026 6,540 -0.46 (-6.57%) 4,400 29.6 0 0 7,000 7,490 6,510
15/05/2026 7,000 -0.09 (-1.27%) 9,600 67.32 0 0 7,090 7,580 6,600
14/05/2026 7,090 -0.04 (-0.56%) 1,200 8.43 160,000 1,184 7,130 7,620 6,640
13/05/2026 7,130 0.13 (1.86%) 6,600 46.36 0 0 7,000 7,490 6,510
12/05/2026 7,000 -0.15 (-2.1%) 13,900 99.02 0 0 7,150 7,650 6,650
11/05/2026 7,150 0.14 (2.%) 6,600 46.44 0 0 7,010 7,500 6,520
08/05/2026 7,010 0.15 (2.19%) 13,600 96.54 0 0 6,860 7,340 6,380
07/05/2026 6,860 -0.13 (-1.86%) 5,900 41.13 0 0 6,990 7,470 6,510
06/05/2026 6,990 0.09 (1.3%) 4,200 29.06 0 0 6,900 7,380 6,420
05/05/2026 6,900 0.45 (6.98%) 82,700 567.61 0 0 6,450 6,900 6,000
04/05/2026 6,450 -0.05 (-0.77%) 500 3.25 0 0 6,500 6,950 6,050
29/04/2026 6,500 0 (0%) 2,700 17.82 0 0 6,500 6,950 6,050
28/04/2026 6,500 -0.3 (-4.41%) 3,700 24.88 0 0 6,800 7,270 6,330
24/04/2026 6,800 0.34 (5.26%) 7,900 52.02 0 0 6,460 6,910 6,010
23/04/2026 6,460 0.01 (0.16%) 12,900 83.33 0 0 6,450 6,900 6,000
22/04/2026 6,450 0 (0%) 10,400 68.2 0 0 6,450 6,900 6,000
21/04/2026 6,450 0.02 (0.31%) 500 3.23 0 0 6,430 6,880 5,980
20/04/2026 6,430 0.07 (1.1%) 400 2.56 0 0 6,360 6,800 5,920
17/04/2026 6,360 -0.04 (-0.63%) 300 1.91 0 0 6,400 6,840 5,960
16/04/2026 6,400 -0.29 (-4.33%) 4,100 26.67 0 0 6,690 7,150 6,230
15/04/2026 6,690 0 (0%) 700 4.64 0 0 6,690 7,150 6,230
14/04/2026 6,690 0 (0%) 4,500 29.83 0 0 6,690 7,150 6,230
13/04/2026 6,690 0.06 (0.9%) 7,200 47.71 0 0 6,630 7,090 6,170
10/04/2026 6,630 0.03 (0.45%) 5,100 33.68 0 0 6,600 7,060 6,140
09/04/2026 6,600 0.08 (1.23%) 6,100 40.02 0 0 6,520 6,970 6,070
08/04/2026 6,520 0.22 (3.49%) 11,000 70.72 0 0 6,300 6,740 5,860
07/04/2026 6,300 -0.02 (-0.32%) 700 4.42 0 0 6,320 6,760 5,880
06/04/2026 6,320 0.12 (1.94%) 1,000 6.32 0 0 6,200 6,630 5,770
03/04/2026 6,200 -0.1 (-1.59%) 4,600 28.63 0 0 6,300 6,740 5,860
02/04/2026 6,300 0.1 (1.61%) 800 4.97 0 0 6,200 6,630 5,770
01/04/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,630 5,770
31/03/2026 6,200 -0.08 (-1.27%) 7,500 46.82 0 0 6,280 6,710 5,850
30/03/2026 6,280 0.13 (2.11%) 2,100 13.02 0 0 6,150 6,580 5,720
27/03/2026 6,150 0.08 (1.32%) 2,800 17.11 0 0 6,070 6,490 5,650
26/03/2026 6,070 -0.33 (-5.16%) 3,800 23.4 0 0 6,400 6,840 5,960
25/03/2026 6,400 0.2 (3.23%) 1,200 7.53 0 0 6,200 6,630 5,770
24/03/2026 6,200 -0.16 (-2.52%) 3,200 20.21 0 0 6,360 6,800 5,920
23/03/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
20/03/2026 6,360 -0.04 (-0.63%) 1,200 7.63 0 0 6,400 6,840 5,960
19/03/2026 6,400 0 (0%) 1,200 7.57 0 0 6,400 6,840 5,960
18/03/2026 6,400 -0.05 (-0.78%) 1,200 7.66 0 0 6,450 6,900 6,000

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