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
16/09/2026 7,930 -0.05 (-0.63%) 13,400 106.51 0 0 7,980 8,530 7,430
15/09/2026 7,980 -0.02 (-0.25%) 38,800 309.07 0 0 8,000 8,560 7,440
14/09/2026 8,000 -0.04 (-0.5%) 59,900 482.16 0 0 8,040 8,600 7,480
11/09/2026 8,040 -0.05 (-0.62%) 49,400 400.55 0 0 8,090 8,650 7,530
10/09/2026 8,090 0 (0%) 41,600 334.18 0 0 8,090 8,650 7,530
09/09/2026 8,090 0 (0%) 46,500 373.65 0 0 8,090 8,650 7,530
08/09/2026 8,090 -0.01 (-0.12%) 30,600 247.12 0 0 8,100 8,660 7,540
07/09/2026 8,100 -0.04 (-0.49%) 81,100 656.66 0 0 8,140 8,700 7,580
04/09/2026 8,140 -0.05 (-0.61%) 96,800 789.09 0 0 8,190 8,760 7,620
03/09/2026 8,190 0.01 (0.12%) 148,200 1,211.15 0 0 8,180 8,750 7,610
28/08/2026 8,180 0.06 (0.74%) 36,400 294.68 0 0 8,120 8,680 7,560
27/08/2026 8,120 -0.12 (-1.46%) 21,500 174.95 0 0 8,240 8,810 7,670
26/08/2026 8,240 0.04 (0.49%) 20,900 170.75 0 0 8,200 8,770 7,630
25/08/2026 8,200 -0.09 (-1.09%) 79,900 659.17 500,000 4,175 8,290 8,870 7,710
24/08/2026 8,290 0.06 (0.73%) 273,600 2,281.17 0 0 8,230 8,800 7,660
21/08/2026 8,230 0.08 (0.98%) 177,600 1,460.19 0 0 8,150 8,720 7,580
20/08/2026 8,150 0.1 (1.24%) 255,400 2,066.65 0 0 8,050 8,610 7,490
19/08/2026 8,050 -0.01 (-0.12%) 44,200 355.53 0 0 8,060 8,620 7,500
18/08/2026 8,060 -0.05 (-0.62%) 133,800 1,085.62 0 0 8,110 8,670 7,550
17/08/2026 8,110 0.05 (0.62%) 223,700 1,803.17 0 0 8,060 8,620 7,500
14/08/2026 8,060 -0.07 (-0.86%) 90,600 725.87 0 0 8,130 8,690 7,570
13/08/2026 8,130 -0.05 (-0.61%) 63,300 508.19 0 0 8,180 8,750 7,610
12/08/2026 8,180 0.01 (0.12%) 59,600 484.62 0 0 8,170 8,740 7,600
11/08/2026 8,170 0.08 (0.99%) 114,000 925.4 0 0 8,090 8,650 7,530
10/08/2026 8,090 -0.02 (-0.25%) 107,800 869.06 0 0 8,110 8,670 7,550
07/08/2026 8,110 0.06 (0.75%) 40,300 324.38 0 0 8,050 8,610 7,490
06/08/2026 8,050 -0.02 (-0.25%) 69,300 555.33 0 0 8,070 8,630 7,510
05/08/2026 8,070 0.02 (0.25%) 21,600 174.04 0 0 8,050 8,610 7,490
04/08/2026 8,050 -0.09 (-1.11%) 177,400 1,439.11 0 0 8,140 8,700 7,580
03/08/2026 8,140 0.18 (2.26%) 182,500 1,476.44 0 0 7,960 8,510 7,410
31/07/2026 7,960 0.21 (2.71%) 117,000 915.23 0 0 7,750 8,290 7,210
30/07/2026 7,750 0.21 (2.79%) 127,200 996.87 0 0 7,540 8,060 7,020
29/07/2026 7,540 -0.01 (-0.13%) 17,400 131.9 0 0 7,550 8,070 7,030
28/07/2026 7,550 0.05 (0.67%) 30,500 229.24 0 0 7,500 8,020 6,980
27/07/2026 7,500 -0.01 (-0.13%) 14,900 111.99 0 0 7,510 8,030 6,990
24/07/2026 7,510 -0.26 (-3.35%) 38,800 293.95 0 0 7,770 8,310 7,230
23/07/2026 7,770 0.12 (1.57%) 53,900 410.15 0 0 7,650 8,180 7,120
22/07/2026 7,650 -0.11 (-1.42%) 38,500 294.09 0 0 7,760 8,300 7,220
21/07/2026 7,760 -0.04 (-0.51%) 65,400 509.83 0 0 7,800 8,340 7,260
20/07/2026 7,800 -0.04 (-0.51%) 71,000 549.27 0 0 7,840 8,380 7,300
17/07/2026 7,840 0.18 (2.35%) 68,500 523.45 0 0 7,660 8,190 7,130
16/07/2026 7,660 0.01 (0.13%) 118,800 909.64 0 0 7,650 8,180 7,120
15/07/2026 7,650 0.05 (0.66%) 97,100 742.8 0 0 7,600 8,130 7,070
14/07/2026 7,600 -0.1 (-1.3%) 169,900 1,273.63 0 0 7,700 8,230 7,170
13/07/2026 7,700 -0.19 (-2.41%) 170,900 1,319.73 0 0 7,890 8,440 7,340
10/07/2026 7,890 -0.12 (-1.5%) 83,500 663.72 0 0 8,010 8,570 7,450
09/07/2026 8,010 0.03 (0.38%) 81,200 653.04 0 0 7,980 8,530 7,430
08/07/2026 7,980 0 (0%) 146,800 1,173.36 0 0 7,980 8,530 7,430
07/07/2026 7,980 -0.14 (-1.72%) 111,500 896.76 0 0 8,120 8,680 7,560
06/07/2026 8,120 -0.27 (-3.22%) 141,400 1,168.72 0 0 8,390 8,970 7,810
03/07/2026 8,390 -0.17 (-1.99%) 265,200 2,250.46 0 0 8,560 9,150 7,970
02/07/2026 9,560 0.25 (2.69%) 484,000 4,594.66 0 0 9,310 9,960 8,660
01/07/2026 9,310 0.06 (0.65%) 305,100 2,833.45 0 0 9,250 9,890 8,610
30/06/2026 9,250 -0.03 (-0.32%) 75,100 695.97 0 0 9,280 9,920 8,640
29/06/2026 9,280 0.06 (0.65%) 173,700 1,609.31 0 0 9,220 9,860 8,580
26/06/2026 9,220 0.07 (0.77%) 90,400 829.69 0 0 9,150 9,790 8,510
25/06/2026 9,150 0.05 (0.55%) 60,700 553.43 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 145,500 1,328.49 0 0 9,060 9,690 8,430
23/06/2026 9,060 -0.19 (-2.05%) 200,300 1,828.76 0 0 9,250 9,890 8,610
22/06/2026 9,250 -0.13 (-1.39%) 53,100 493.7 0 0 9,380 10,000 8,730
19/06/2026 9,380 -0.05 (-0.53%) 104,400 983.35 0 0 9,430 10,050 8,770
18/06/2026 9,430 -0.05 (-0.53%) 158,200 1,492.9 0 0 9,480 10,100 8,820
17/06/2026 9,480 -0.03 (-0.32%) 91,200 867.81 0 0 9,510 10,150 8,850
16/06/2026 9,510 0.29 (3.15%) 475,600 4,514.99 0 0 9,220 9,860 8,580
15/06/2026 9,220 0.06 (0.66%) 161,200 1,476.61 0 0 9,160 9,800 8,520
12/06/2026 9,160 0.04 (0.44%) 57,600 526.4 0 0 9,120 9,750 8,490
11/06/2026 9,120 0.02 (0.22%) 69,700 636.45 0 0 9,100 9,730 8,470
10/06/2026 9,100 0.09 (1.%) 109,800 999.22 0 0 9,010 9,640 8,380
09/06/2026 9,010 0.05 (0.56%) 184,600 1,662.2 0 0 8,960 9,580 8,340
08/06/2026 8,960 0.03 (0.34%) 69,300 620.24 0 0 8,930 9,550 8,310
05/06/2026 8,930 -0.05 (-0.56%) 44,900 401.76 0 0 8,980 9,600 8,360
04/06/2026 8,980 -0.07 (-0.77%) 22,200 199.53 0 0 9,050 9,680 8,420
03/06/2026 9,050 -0.01 (-0.11%) 39,700 357.39 0 0 9,060 9,690 8,430
02/06/2026 9,060 0 (0%) 60,900 547.96 0 0 9,060 9,690 8,430
01/06/2026 9,060 0.04 (0.44%) 15,800 143. 0 0 9,020 9,650 8,390
29/05/2026 9,020 -0.04 (-0.44%) 45,300 408.74 0 0 9,060 9,690 8,430
28/05/2026 9,060 0.08 (0.89%) 81,200 735.68 0 0 8,980 9,600 8,360
27/05/2026 8,980 0.01 (0.11%) 163,600 1,483.85 0 0 8,970 9,590 8,350
26/05/2026 8,970 0.05 (0.56%) 33,900 301.83 0 0 8,920 9,540 8,300
25/05/2026 8,920 -0.02 (-0.22%) 66,500 592.67 0 0 8,940 9,560 8,320
22/05/2026 8,940 0.03 (0.34%) 48,200 428.92 0 0 8,910 9,530 8,290
21/05/2026 8,910 0.01 (0.11%) 24,100 214.8 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.18 (-1.98%) 151,400 1,358.18 0 0 9,080 9,710 8,450
19/05/2026 9,080 -0.03 (-0.33%) 119,600 1,078.68 0 0 9,110 9,740 8,480
18/05/2026 9,110 0 (0%) 26,200 237.46 0 0 9,110 9,740 8,480
15/05/2026 9,110 -0.03 (-0.33%) 151,000 1,381.02 0 0 9,140 9,770 8,510
14/05/2026 9,140 -0.03 (-0.33%) 104,900 960.53 0 0 9,170 9,810 8,530
13/05/2026 9,170 0.23 (2.57%) 279,000 2,540.65 0 0 8,940 9,560 8,320
12/05/2026 8,940 0.07 (0.79%) 82,800 741.79 0 0 8,870 9,490 8,250
11/05/2026 8,870 -0.01 (-0.11%) 54,600 483.91 0 0 8,880 9,500 8,260
08/05/2026 8,880 -0.12 (-1.33%) 115,500 1,029.2 0 0 9,000 9,630 8,370
07/05/2026 9,000 -0.02 (-0.22%) 79,400 714.95 0 0 9,020 9,650 8,390
06/05/2026 9,020 0 (0%) 86,600 776.32 174,700 1,575.79 9,020 9,650 8,390
05/05/2026 9,020 0 (0%) 32,000 287.61 0 0 9,020 9,650 8,390
04/05/2026 9,020 -0.07 (-0.77%) 130,200 1,167.22 0 0 9,090 9,720 8,460
29/04/2026 9,090 -0.04 (-0.44%) 71,200 644.01 0 0 9,130 9,760 8,500
28/04/2026 9,130 -0.05 (-0.54%) 22,000 200.61 0 0 9,180 9,820 8,540
24/04/2026 9,180 0.04 (0.44%) 46,800 426.75 0 0 9,140 9,770 8,510
23/04/2026 9,140 -0.02 (-0.22%) 112,600 1,020.56 0 0 9,160 9,800 8,520
22/04/2026 9,160 -0.18 (-1.93%) 138,300 1,272.46 0 0 9,340 9,990 8,690
21/04/2026 9,340 0.11 (1.19%) 186,600 1,736.65 0 0 9,230 9,870 8,590
20/04/2026 9,230 0.14 (1.54%) 205,600 1,892.98 0 0 9,090 9,720 8,460
17/04/2026 9,090 -0.03 (-0.33%) 46,200 419.7 0 0 9,120 9,750 8,490
16/04/2026 9,120 0.01 (0.11%) 86,700 789.65 0 0 9,110 9,740 8,480
15/04/2026 9,110 0.04 (0.44%) 173,200 1,580.09 0 0 9,070 9,700 8,440
14/04/2026 9,070 0.43 (4.98%) 292,300 2,616.58 0 0 8,640 9,240 8,040
13/04/2026 8,640 0.01 (0.12%) 57,500 495.9 0 0 8,630 9,230 8,030
10/04/2026 8,630 0.03 (0.35%) 63,800 551.69 0 0 8,600 9,200 8,000
09/04/2026 8,600 -0.02 (-0.23%) 82,800 711.64 0 0 8,620 9,220 8,020
08/04/2026 8,620 0.12 (1.41%) 195,800 1,678.92 0 0 8,500 9,090 7,910
07/04/2026 8,500 -0.03 (-0.35%) 47,700 405.42 0 0 8,530 9,120 7,940
06/04/2026 8,530 -0.01 (-0.12%) 62,800 535.05 0 0 8,540 9,130 7,950
03/04/2026 8,540 -0.02 (-0.23%) 63,600 541.91 0 0 8,560 9,150 7,970
02/04/2026 8,560 -0.07 (-0.81%) 89,700 764.04 0 0 8,630 9,230 8,030
01/04/2026 8,630 0.02 (0.23%) 121,200 1,046.74 0 0 8,610 9,210 8,010
31/03/2026 8,610 -0.01 (-0.12%) 146,300 1,263.37 0 0 8,620 9,220 8,020
30/03/2026 8,620 0.43 (5.25%) 131,800 1,103.51 0 0 8,190 8,760 7,620
27/03/2026 8,190 0 (0%) 132,200 1,080.2 0 0 8,190 8,760 7,620
26/03/2026 8,190 -0.01 (-0.12%) 24,200 197.35 0 0 8,200 8,770 7,630
25/03/2026 8,200 0.12 (1.49%) 75,900 620.73 0 0 8,080 8,640 7,520
24/03/2026 8,080 0.28 (3.59%) 135,200 1,093.14 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.38 (-4.65%) 162,200 1,293.21 0 0 8,180 8,750 7,610
20/03/2026 8,180 -0.04 (-0.49%) 144,700 1,176.62 0 0 8,220 8,790 7,650
19/03/2026 8,220 -0.03 (-0.36%) 96,300 790.53 0 0 8,250 8,820 7,680
18/03/2026 8,250 -0.04 (-0.48%) 63,600 525.62 0 0 8,290 8,870 7,710
17/03/2026 8,290 0.03 (0.36%) 51,800 425.98 0 0 8,260 8,830 7,690
16/03/2026 8,260 0 (0%) 13,400 110.49 0 0 8,260 8,830 7,690

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh