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
24/07/2026 8,500 0.1 (1.19%) 2,100 16.49 0 0 8,400 8,980 7,820
23/07/2026 8,400 0.3 (3.7%) 500 4.14 0 0 8,100 8,660 7,540
22/07/2026 8,100 -0.49 (-5.7%) 100 0.81 0 0 8,590 9,190 7,990
21/07/2026 8,590 0.56 (6.97%) 1,600 13.32 0 0 8,030 8,590 7,470
20/07/2026 8,030 -0.37 (-4.4%) 700 5.65 0 0 8,400 8,980 7,820
17/07/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
16/07/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,090 7,910
15/07/2026 8,500 0 (0%) 1,300 11.05 0 0 8,500 9,090 7,910
14/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
13/07/2026 8,500 -0.2 (-2.3%) 400 3.45 0 0 8,700 9,300 8,100
10/07/2026 8,700 0.55 (6.75%) 1,800 15.36 0 0 8,150 8,720 7,580
09/07/2026 8,150 -0.05 (-0.61%) 600 4.91 0 0 8,200 8,770 7,630
08/07/2026 8,200 0.05 (0.61%) 700 5.74 0 0 8,150 8,720 7,580
07/07/2026 8,150 0.02 (0.25%) 400 3.26 0 0 8,130 8,690 7,570
06/07/2026 8,130 -0.53 (-6.12%) 1,800 14.98 0 0 8,660 9,260 8,060
03/07/2026 8,660 0.06 (0.7%) 1,000 8.41 0 0 8,600 9,200 8,000
02/07/2026 8,600 0.2 (2.38%) 1,400 11.78 0 0 8,400 8,980 7,820
01/07/2026 8,400 -0.05 (-0.59%) 3,100 26.19 0 0 8,450 9,040 7,860
30/06/2026 8,450 0.2 (2.42%) 8,900 75.58 0 0 8,250 8,820 7,680
29/06/2026 8,250 -0.45 (-5.17%) 4,200 34.65 0 0 8,700 9,300 8,100
26/06/2026 8,700 0.3 (3.57%) 1,500 13. 0 0 8,400 8,980 7,820
25/06/2026 8,400 -0.1 (-1.18%) 300 2.49 0 0 8,500 9,090 7,910
24/06/2026 8,500 0.28 (3.41%) 3,700 30.46 0 0 8,220 8,790 7,650
23/06/2026 8,220 -0.41 (-4.75%) 1,300 10.99 0 0 8,630 9,230 8,030
22/06/2026 8,630 -0.02 (-0.23%) 1,200 10.36 0 0 8,650 9,250 8,050
19/06/2026 8,650 -0.38 (-4.21%) 11,800 99.37 0 0 9,030 9,660 8,400
18/06/2026 9,030 0 (0%) 0 0 0 0 9,030 9,660 8,400
17/06/2026 9,030 0.59 (6.99%) 1,900 16.06 0 0 8,440 9,030 7,850
16/06/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
15/06/2026 8,440 0 (0%) 200 1.66 0 0 8,440 9,030 7,850
12/06/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
11/06/2026 8,440 0 (0%) 400 3.37 0 0 8,440 9,030 7,850
10/06/2026 8,440 0.44 (5.5%) 700 5.76 0 0 8,000 8,560 7,440
09/06/2026 8,000 -0.4 (-4.76%) 500 4.01 0 0 8,400 8,980 7,820
08/06/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
05/06/2026 8,400 0 (0%) 200 1.69 0 0 8,400 8,980 7,820
04/06/2026 8,400 0 (0%) 100 0.84 0 0 8,400 8,980 7,820
03/06/2026 8,400 -0.04 (-0.47%) 3,600 31.54 0 0 8,440 9,030 7,850
02/06/2026 8,440 0.3 (3.69%) 200 1.69 0 0 8,140 8,700 7,580
01/06/2026 8,140 -0.01 (-0.12%) 300 2.5 0 0 8,150 8,720 7,580
29/05/2026 8,150 -0.41 (-4.79%) 100 0.82 0 0 8,560 9,150 7,970
28/05/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
27/05/2026 8,560 -0.01 (-0.12%) 1,000 8.56 0 0 8,570 9,160 7,980
26/05/2026 8,570 0.4 (4.9%) 200 1.68 0 0 8,170 8,740 7,600
25/05/2026 8,170 -0.28 (-3.31%) 700 5.98 0 0 8,450 9,040 7,860
22/05/2026 8,450 -0.54 (-6.01%) 3,200 27.34 0 0 8,990 9,610 8,370
21/05/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
20/05/2026 8,990 0.04 (0.45%) 4,300 36.96 0 0 8,950 9,570 8,330
19/05/2026 8,950 0.47 (5.54%) 400 3.54 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.59 (-6.5%) 200 1.7 1,000,000 9,000 9,070 9,700 8,440
15/05/2026 9,070 0.27 (3.07%) 1,400 12.65 0 0 8,800 9,410 8,190
14/05/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
13/05/2026 8,800 -0.2 (-2.22%) 2,900 25.74 0 0 9,000 9,630 8,370
12/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
11/05/2026 9,000 -0.05 (-0.55%) 1,400 12.4 0 0 9,050 9,680 8,420
08/05/2026 9,050 -0.05 (-0.55%) 5,900 51.78 0 0 9,100 9,730 8,470
07/05/2026 9,100 0 (0%) 300 2.62 0 0 9,100 9,730 8,470
06/05/2026 9,100 0.35 (4%) 1,500 13.17 0 0 8,750 9,360 8,140
05/05/2026 8,750 0.15 (1.74%) 2,200 19.42 0 0 8,600 9,200 8,000
04/05/2026 8,600 -0.35 (-3.91%) 300 2.58 0 0 8,950 9,570 8,330
29/04/2026 8,950 0.05 (0.56%) 2,100 17.72 0 0 8,900 9,520 8,280
28/04/2026 8,900 0 (0%) 2,900 24.72 0 0 8,900 9,520 8,280
24/04/2026 8,900 0.58 (6.97%) 9,700 86.01 0 0 8,320 8,900 7,740
23/04/2026 8,320 -0.55 (-6.2%) 2,400 19.98 0 0 8,870 9,490 8,250
22/04/2026 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
21/04/2026 8,870 0.26 (3.02%) 3,300 29.13 0 0 8,610 9,210 8,010
20/04/2026 8,610 -0.28 (-3.15%) 2,100 18.13 0 0 8,890 9,510 8,270
17/04/2026 8,890 0.34 (3.98%) 600 5.23 0 0 8,550 9,140 7,960
16/04/2026 8,550 -0.07 (-0.81%) 4,100 35.35 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 400 3.45 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.01 (0.12%) 5,500 47.41 0 0 8,610 9,210 8,010
13/04/2026 8,610 -0.37 (-4.12%) 3,000 26.1 0 0 8,980 9,600 8,360
10/04/2026 8,980 -0.01 (-0.11%) 2,600 23.35 0 0 8,990 9,610 8,370
09/04/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
08/04/2026 8,990 -0.06 (-0.66%) 400 3.59 0 0 9,050 9,680 8,420
07/04/2026 9,050 0.5 (5.85%) 2,200 18.88 0 0 8,550 9,140 7,960
06/04/2026 8,550 0.03 (0.35%) 100 0.86 0 0 8,520 9,110 7,930
03/04/2026 8,520 -0.08 (-0.93%) 2,600 22.21 0 0 8,600 9,200 8,000
02/04/2026 8,600 -0.23 (-2.6%) 4,800 41.93 0 0 8,830 9,440 8,220
01/04/2026 8,830 0.03 (0.34%) 100 0.88 0 0 8,800 9,410 8,190
31/03/2026 8,800 -0.07 (-0.79%) 1,500 13.22 0 0 8,870 9,490 8,250
30/03/2026 8,870 -0.32 (-3.48%) 200 1.75 0 0 9,190 9,830 8,550
27/03/2026 9,190 -0.01 (-0.11%) 600 5.22 0 0 9,200 9,840 8,560
26/03/2026 9,200 -0.05 (-0.54%) 3,200 27.93 0 0 9,250 9,890 8,610
25/03/2026 9,250 0.53 (6.08%) 3,300 28.8 0 0 8,720 9,330 8,110
24/03/2026 8,720 -0.08 (-0.91%) 900 8.02 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.3 (-3.3%) 9,400 82.72 0 0 9,100 9,730 8,470
20/03/2026 9,100 0.44 (5.08%) 3,600 31.4 0 0 8,660 9,260 8,060
19/03/2026 8,660 -0.51 (-5.56%) 4,300 37.31 0 0 9,170 9,810 8,530
18/03/2026 9,170 0 (0%) 2,100 18.12 0 0 9,170 9,810 8,530
17/03/2026 9,170 -0.06 (-0.65%) 20,400 178.67 0 0 9,230 9,870 8,590
16/03/2026 9,230 -0.22 (-2.33%) 500 4.63 0 0 9,450 10,100 8,790
13/03/2026 9,450 0.07 (0.75%) 15,200 143.9 0 0 9,380 10,000 8,730
12/03/2026 9,380 0.52 (5.87%) 4,400 39.45 0 0 8,860 9,480 8,240
11/03/2026 8,860 -0.52 (-5.54%) 500 4.43 0 0 9,380 10,000 8,730
10/03/2026 9,380 0 (0%) 600 5.63 0 0 9,380 10,000 8,730
09/03/2026 9,380 -0.42 (-4.29%) 8,800 84.09 1,000,000 10,000 9,800 10,450 9,120
06/03/2026 9,800 0.3 (3.16%) 88,900 856.3 0 0 9,500 10,150 8,840
05/03/2026 9,500 0.51 (5.67%) 73,000 694.67 0 0 8,990 9,610 8,370
04/03/2026 8,990 0.58 (6.9%) 40,100 355.69 0 0 8,410 8,990 7,830
03/03/2026 8,410 -0.48 (-5.4%) 20,800 186.38 0 0 8,890 9,510 8,270
02/03/2026 8,890 -0.01 (-0.11%) 1,900 16.16 0 0 8,900 9,520 8,280
27/02/2026 8,900 0.1 (1.14%) 300 2.71 0 0 8,800 9,410 8,190
26/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,410 8,190
25/02/2026 8,800 -0.18 (-2.%) 1,200 10.46 0 0 8,980 9,600 8,360
24/02/2026 8,980 -0.02 (-0.22%) 9,700 87.3 0 0 9,000 9,630 8,370
23/02/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,630 8,370
13/02/2026 9,000 0 (0%) 1,200 10.59 0 0 9,000 9,630 8,370
12/02/2026 9,000 0 (0%) 1,100 9.87 0 0 9,000 9,630 8,370
11/02/2026 9,000 0.1 (1.12%) 3,100 27.24 0 0 8,900 9,520 8,280
10/02/2026 8,900 -0.01 (-0.11%) 1,000 8.49 0 0 8,910 9,530 8,290
09/02/2026 8,910 0 (0%) 3,600 33.39 0 0 8,910 9,530 8,290
06/02/2026 8,910 0.21 (2.41%) 6,000 53.97 0 0 8,700 9,300 8,100
05/02/2026 8,700 -0.1 (-1.14%) 17,100 145.59 0 0 8,800 9,410 8,190
04/02/2026 8,800 0.13 (1.5%) 11,700 101.95 0 0 8,670 9,270 8,070
03/02/2026 8,670 0 (0%) 0 0 0 0 8,670 9,270 8,070
02/02/2026 8,670 0.01 (0.12%) 1,100 9.54 0 0 8,660 9,260 8,060
30/01/2026 8,660 0 (0%) 1,100 9.57 0 0 8,660 9,260 8,060
29/01/2026 8,660 -0.53 (-5.77%) 900 7.79 0 0 9,190 9,830 8,550
28/01/2026 9,190 0.16 (1.77%) 1,100 10.14 0 0 9,030 9,660 8,400
27/01/2026 9,030 0.03 (0.33%) 6,800 59.47 0 0 9,000 9,630 8,370
26/01/2026 9,000 0.1 (1.12%) 7,300 61.9 0 0 8,900 9,520 8,280

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh