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
14/08/2026 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/08/2026 6,200 -1 (-13.89%) 102 0.64 0 0 7,200 8,200 6,200
31/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/07/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/07/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/07/2026 6,800 0.2 (3.03%) 200 1.36 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.8 (13.79%) 110 0.73 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0.5 (9.43%) 770 4.43 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 1,601 8.49 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 900 4.77 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 2,300 12.19 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 701 3.72 0 0 5,300 6,000 4,600
16/06/2026 5,500 0.2 (3.77%) 1,636 8.6 0 0 5,300 6,000 4,600
15/06/2026 5,500 0.1 (1.85%) 4,100 21.85 0 0 5,400 6,200 4,600
12/06/2026 5,400 0.7 (14.89%) 9,086 49.06 0 0 4,700 5,400 4,000
11/06/2026 4,700 0.6 (14.63%) 2,001 9.4 0 0 4,100 4,700 3,500
10/06/2026 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.4 (12.5%) 952 3.43 0 0 3,200 3,600 2,800
08/06/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
05/06/2026 2,800 0.2 (7.69%) 1,024 2.89 0 0 2,600 2,900 2,300
04/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/06/2026 2,600 0.3 (13.04%) 202 0.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/05/2026 2,300 -0.4 (-14.81%) 100 0.23 0 0 2,700 3,100 2,300
26/05/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
25/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/05/2026 3,000 0.3 (11.11%) 225 0.6 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 -0.2 (-6.9%) 100 0.27 0 0 2,900 3,300 2,500
12/05/2026 2,900 -0.3 (-9.38%) 100 0.29 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/05/2026 3,200 -0.4 (-11.11%) 156 0.5 0 0 3,600 4,100 3,100
06/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/04/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 -0.4 (-9.3%) 100 0.39 0 0 4,300 4,900 3,700
21/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/04/2026 4,300 0.5 (13.16%) 202 0.87 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 4 0.01 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
10/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 300 1.29 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/04/2026 3,800 -0.3 (-7.32%) 109 0.42 0 0 4,100 4,700 3,500
01/04/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
31/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
30/03/2026 4,100 0 (0%) 13 0.06 0 0 4,100 4,700 3,500
27/03/2026 4,100 0.5 (13.89%) 1,927 7.87 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 5 0.02 0 0 3,600 4,100 3,100
25/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
24/03/2026 4,100 -0.7 (-14.58%) 127 0.52 0 0 4,800 5,500 4,100
23/03/2026 4,800 0.6 (14.29%) 1,904 9.14 0 0 4,200 4,800 3,600
20/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/03/2026 4,200 0.5 (13.51%) 2,600 10.91 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
16/03/2026 4,200 0.5 (13.51%) 200 0.84 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 511 1.89 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/03/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.5 (13.16%) 900 3.87 0 0 3,800 4,300 3,300
26/02/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/02/2026 4,300 0.5 (13.16%) 1,400 6.02 0 0 3,800 4,300 3,300
23/02/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh