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
24/08/2026 1,200 0 (0%) 389,025 467.92 0 0 1,200 1,300 1,100
21/08/2026 1,200 0 (0%) 472,734 566.8 0 0 1,200 1,300 1,100
20/08/2026 1,200 0 (0%) 133,735 160.68 0 0 1,200 1,300 1,100
19/08/2026 1,200 -0.1 (-7.69%) 322,551 387.61 0 0 1,300 1,400 1,200
18/08/2026 1,300 0.1 (8.33%) 244,540 298.71 0 0 1,200 1,300 1,100
17/08/2026 1,200 0 (0%) 180,522 225.38 0 0 1,200 1,300 1,100
14/08/2026 1,200 0 (0%) 490,559 588.81 0 0 1,200 1,300 1,100
13/08/2026 1,200 0 (0%) 1,279,725 1,540.87 0 0 1,200 1,300 1,100
12/08/2026 1,200 -0.1 (-7.69%) 327,755 426.03 0 0 1,300 1,400 1,200
11/08/2026 1,300 0 (0%) 471,887 605.55 0 0 1,300 1,400 1,200
10/08/2026 1,300 0 (0%) 685,126 866.56 0 0 1,300 1,400 1,200
07/08/2026 1,300 0.1 (8.33%) 383,819 466.25 0 0 1,200 1,300 1,100
06/08/2026 1,200 -0.1 (-7.69%) 138,119 174.69 0 0 1,300 1,400 1,200
05/08/2026 1,300 0 (0%) 948,915 1,146.72 0 0 1,300 1,400 1,200
04/08/2026 1,300 0 (0%) 325,671 423.45 0 0 1,300 1,400 1,200
03/08/2026 1,300 0 (0%) 157,732 204.95 0 0 1,300 1,400 1,200
31/07/2026 1,300 0 (0%) 488,877 609.17 0 0 1,300 1,400 1,200
30/07/2026 1,300 0 (0%) 241,820 308.09 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 634,636 825.89 0 0 1,300 1,400 1,200
28/07/2026 1,300 0.1 (8.33%) 1,495,235 1,904.43 0 0 1,200 1,300 1,100
27/07/2026 1,200 0 (0%) 916,835 1,105.81 0 0 1,200 1,300 1,100
24/07/2026 1,200 0 (0%) 446,656 537.18 0 0 1,200 1,300 1,100
23/07/2026 1,200 -0.1 (-7.69%) 406,587 492.69 0 0 1,300 1,400 1,200
22/07/2026 1,300 0 (0%) 246,404 320.48 0 0 1,300 1,400 1,200
21/07/2026 1,300 0 (0%) 332,229 426.22 0 0 1,300 1,400 1,200
20/07/2026 1,300 0 (0%) 770,211 1,002.83 0 0 1,300 1,400 1,200
17/07/2026 1,300 -0.1 (-7.14%) 250,261 332.76 0 0 1,400 1,500 1,300
16/07/2026 1,400 0 (0%) 248,612 328.69 0 0 1,400 1,500 1,300
15/07/2026 1,400 0 (0%) 66,362 87.2 0 0 1,400 1,500 1,300
14/07/2026 1,400 0 (0%) 84,149 117.72 0 0 1,400 1,500 1,300
13/07/2026 1,400 0 (0%) 613,139 855.2 0 0 1,400 1,500 1,300
10/07/2026 1,400 0.1 (7.69%) 558,509 781.81 0 0 1,300 1,400 1,200
09/07/2026 1,300 0 (0%) 724,825 1,012.99 0 0 1,300 1,400 1,200
08/07/2026 1,300 -0.1 (-7.14%) 727,945 1,017.74 0 0 1,400 1,500 1,300
07/07/2026 1,400 0 (0%) 238,032 327.17 0 0 1,400 1,500 1,300
06/07/2026 1,400 0 (0%) 817,851 1,144.67 0 0 1,400 1,500 1,300
03/07/2026 1,400 0 (0%) 829,426 1,162.1 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 383,714 544.64 0 0 1,400 1,500 1,300
01/07/2026 1,400 -0.1 (-6.67%) 429,761 603.41 0 0 1,500 1,600 1,400
30/06/2026 1,500 0 (0%) 551,588 778.67 0 0 1,500 1,600 1,400
29/06/2026 1,500 0 (0%) 1,412,550 1,996.5 0 0 1,500 1,600 1,400
26/06/2026 1,500 0.1 (7.14%) 108,556 154.92 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 269,749 384.68 0 0 1,400 1,500 1,300
24/06/2026 1,400 -0.1 (-6.67%) 78,343 113.07 0 0 1,500 1,600 1,400
23/06/2026 1,500 0 (0%) 77,501 110.41 0 0 1,500 1,600 1,400
22/06/2026 1,500 0 (0%) 78,909 114. 0 0 1,500 1,600 1,400
19/06/2026 1,500 0 (0%) 196,061 296.2 0 0 1,500 1,600 1,400
18/06/2026 1,500 0 (0%) 257,172 383.85 0 0 1,500 1,600 1,400
17/06/2026 1,500 0 (0%) 48,598 71.99 0 0 1,500 1,600 1,400
16/06/2026 1,500 0 (0%) 135,629 203.45 0 0 1,500 1,600 1,400
15/06/2026 1,500 0 (0%) 239,466 360.54 0 0 1,500 1,600 1,400
12/06/2026 1,500 0 (0%) 311,644 467.89 0 0 1,500 1,600 1,400
11/06/2026 1,500 0 (0%) 390,539 587.07 0 0 1,500 1,600 1,400
10/06/2026 1,500 0 (0%) 121,871 183.16 0 0 1,500 1,600 1,400
09/06/2026 1,500 -0.1 (-6.25%) 113,145 172.27 0 0 1,600 1,700 1,500
08/06/2026 1,600 0.1 (6.67%) 433,729 647.47 0 0 1,500 1,600 1,400
05/06/2026 1,500 -0.1 (-6.25%) 174,737 264.97 0 0 1,600 1,700 1,500
04/06/2026 1,600 0 (0%) 505,113 806.17 0 0 1,600 1,700 1,500
03/06/2026 1,600 0.1 (6.67%) 988,292 1,581.22 0 0 1,500 1,600 1,400
02/06/2026 1,500 0.1 (7.14%) 760,795 1,140.16 0 0 1,400 1,500 1,300
01/06/2026 1,400 -0.1 (-6.67%) 309,469 462.07 0 0 1,500 1,600 1,400
29/05/2026 1,500 0 (0%) 152,301 225.7 0 0 1,500 1,600 1,400
28/05/2026 1,500 0 (0%) 455,659 684.2 0 0 1,500 1,600 1,400
27/05/2026 1,500 0 (0%) 259,292 391.14 0 0 1,500 1,600 1,400
26/05/2026 1,500 -0.1 (-6.25%) 450,115 676.79 0 0 1,600 1,700 1,500
25/05/2026 1,600 0 (0%) 119,534 187.72 0 0 1,600 1,700 1,500
22/05/2026 1,600 0 (0%) 74,718 115.77 0 0 1,600 1,700 1,500
21/05/2026 1,600 0 (0%) 113,534 183.51 0 0 1,600 1,700 1,500
20/05/2026 1,600 0 (0%) 202,814 324.56 0 0 1,600 1,700 1,500
19/05/2026 1,600 0 (0%) 588,062 941.5 0 0 1,600 1,700 1,500
18/05/2026 1,600 0 (0%) 247,797 397.34 0 0 1,600 1,700 1,500
15/05/2026 1,600 0 (0%) 522,443 877.68 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 276,174 443.46 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 499,191 799.48 0 0 1,600 1,700 1,500
12/05/2026 1,600 -0.1 (-5.88%) 205,222 332.7 0 0 1,700 1,800 1,600
11/05/2026 1,700 0.1 (6.25%) 442,599 748.61 0 0 1,600 1,700 1,500
08/05/2026 1,600 -0.1 (-5.88%) 267,384 429.93 24,900 39.84 1,700 1,800 1,600
07/05/2026 1,700 0.1 (6.25%) 174,921 286.56 0 0 1,600 1,700 1,500
06/05/2026 1,600 -0.1 (-5.88%) 415,164 686.33 0 0 1,700 1,800 1,600
05/05/2026 1,700 0 (0%) 524,361 859.4 0 0 1,700 1,800 1,600
04/05/2026 1,700 0 (0%) 633,637 1,077.29 0 0 1,700 1,800 1,600
29/04/2026 1,700 0 (0%) 1,653,011 2,794.99 0 0 1,700 1,800 1,600
28/04/2026 1,700 -0.1 (-5.56%) 387,587 687.14 0 0 1,800 1,900 1,700
24/04/2026 1,800 0.1 (5.88%) 158,556 273.34 0 0 1,700 1,800 1,600
23/04/2026 1,700 -0.1 (-5.56%) 274,256 484.49 0 0 1,800 1,900 1,700
22/04/2026 1,800 0 (0%) 353,359 637.05 0 0 1,800 1,900 1,700
21/04/2026 1,800 0.1 (5.88%) 855,254 1,539.4 0 0 1,700 1,800 1,600
20/04/2026 1,700 -0.1 (-5.56%) 360,014 632.67 0 0 1,800 1,900 1,700
17/04/2026 1,800 0 (0%) 159,589 281.7 374,100 635.97 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 189,584 335.45 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 179,291 322.46 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 233,994 421.3 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 562,993 1,014.09 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.1 (-5.26%) 285,392 538.81 0 0 1,900 2,000 1,800
09/04/2026 1,900 0.1 (5.56%) 1,119,276 1,994.64 0 0 1,800 1,900 1,700
08/04/2026 1,800 0 (0%) 574,667 1,006.81 0 0 1,800 1,900 1,700
07/04/2026 1,800 0 (0%) 45,279 80.52 0 0 1,800 1,900 1,700
06/04/2026 1,800 0 (0%) 166,974 294.33 0 0 1,800 1,900 1,700
03/04/2026 1,800 0 (0%) 225,079 400.7 0 0 1,800 1,900 1,700
02/04/2026 1,800 0 (0%) 180,817 323.03 0 0 1,800 1,900 1,700
01/04/2026 1,800 0 (0%) 452,987 813.95 0 0 1,800 1,900 1,700
31/03/2026 1,800 0 (0%) 234,673 408.79 0 0 1,800 1,900 1,700
30/03/2026 1,800 0 (0%) 93,074 167.09 0 0 1,800 1,900 1,700
27/03/2026 1,800 0 (0%) 271,764 489.44 0 0 1,800 1,900 1,700
26/03/2026 1,800 0 (0%) 500,467 890.13 0 0 1,800 1,900 1,700
25/03/2026 1,800 0 (0%) 469,193 846.71 0 0 1,800 1,900 1,700
24/03/2026 1,800 0.1 (5.88%) 436,256 782.93 0 0 1,700 1,800 1,600
23/03/2026 1,700 -0.1 (-5.56%) 1,225,425 2,101.18 0 0 1,800 1,900 1,700
20/03/2026 1,800 -0.1 (-5.26%) 1,453,551 2,616.64 0 0 1,900 2,000 1,800
19/03/2026 1,900 0 (0%) 346,312 645.26 0 0 1,900 2,000 1,800
18/03/2026 1,900 -0.1 (-5%) 863,599 1,629.75 0 0 2,000 2,200 1,800
17/03/2026 2,000 0.1 (5.26%) 189,851 373.86 0 0 1,900 2,000 1,800
16/03/2026 1,900 0.1 (5.56%) 1,222,951 2,323.42 0 0 1,800 1,900 1,700
13/03/2026 1,800 0 (0%) 871,362 1,568.95 0 0 1,800 1,900 1,700
12/03/2026 1,800 -0.1 (-5.26%) 1,282,811 2,313.04 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 775,167 1,413.79 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 119,088 222.62 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 1,777,671 3,207.57 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 352,800 677.51 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 832,054 1,587.78 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 479,495 954.65 0 0 2,100 2,300 1,900
03/03/2026 2,100 0.1 (5%) 886,877 1,797.37 0 0 2,000 2,200 1,800
02/03/2026 2,000 -0.1 (-4.76%) 1,081,390 2,143.3 0 0 2,100 2,300 1,900
27/02/2026 2,100 0 (0%) 1,252,706 2,604.91 0 0 2,100 2,300 1,900
26/02/2026 2,100 -0.1 (-4.55%) 564,829 1,239.17 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 553,410 1,219.97 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 1,066,018 2,351.18 0 0 2,200 2,400 2,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh