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 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2026 10,000 0 (0%) 1,450 14.5 0 0 10,000 11,500 8,500
18/08/2026 10,000 0.5 (5.26%) 1,300 13 0 0 9,500 10,900 8,100
17/08/2026 9,500 0 (0%) 16 0.16 0 0 9,500 10,900 8,100
14/08/2026 9,500 0.5 (5.56%) 102 0.97 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 2,822 25.39 0 0 9,000 10,300 7,700
06/08/2026 9,000 -0.6 (-6.25%) 2,400 21.6 0 0 9,600 11,000 8,200
05/08/2026 9,500 1 (11.76%) 3,106 29.72 0 0 8,500 9,700 7,300
04/08/2026 8,500 0.1 (1.19%) 200 1.7 0 0 8,400 9,600 7,200
03/08/2026 8,400 0 (0%) 4 0.04 0 0 8,400 9,600 7,200
31/07/2026 9,700 1.2 (14.12%) 2,303 19.46 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/07/2026 8,500 -1.5 (-15%) 3,626 30.92 0 0 10,000 11,500 8,500
28/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/07/2026 10,000 0 (0%) 703 7.03 0 0 10,000 11,500 8,500
23/07/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
22/07/2026 10,000 0.8 (8.7%) 800 8 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
20/07/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/07/2026 8,000 0.4 (5.26%) 200 1.6 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 12 0.1 0 0 7,600 8,700 6,500
14/07/2026 7,600 0.1 (1.33%) 3,210 24.4 0 0 7,500 8,600 6,400
13/07/2026 7,600 -0.2 (-2.56%) 6,500 48.77 0 0 7,800 8,900 6,700
10/07/2026 7,800 0.4 (5.41%) 2,505 19.54 0 0 7,400 8,500 6,300
09/07/2026 7,400 -0.1 (-1.33%) 7,705 57.01 0 0 7,500 8,600 6,400
08/07/2026 7,400 -0.3 (-3.9%) 1,400 10.45 0 0 7,700 8,800 6,600
07/07/2026 7,400 0.6 (8.82%) 7,868 60.74 0 0 6,800 7,800 5,800
06/07/2026 8,000 0.7 (9.59%) 4,100 28.04 0 0 7,300 8,300 6,300
03/07/2026 7,300 -1.2 (-14.12%) 10,192 74.61 0 0 8,500 9,700 7,300
02/07/2026 8,500 0.7 (8.97%) 806 6.85 0 0 7,800 8,900 6,700
01/07/2026 7,700 -1 (-11.49%) 600 4.67 0 0 8,700 10,000 7,400
30/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/06/2026 9,000 0 (0%) 8,901 79.24 0 0 9,000 10,300 7,700
26/06/2026 9,000 0.1 (1.12%) 1,902 17.08 0 0 8,900 10,200 7,600
25/06/2026 8,900 0.7 (8.54%) 101 0.9 0 0 8,200 9,400 7,000
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/06/2026 8,200 -1.4 (-14.58%) 2,100 17.22 0 0 9,600 11,000 8,200
22/06/2026 9,600 1.1 (12.94%) 100 0.96 0 0 8,500 9,700 7,300
19/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/06/2026 8,500 0.9 (11.84%) 100 0.85 0 0 7,600 8,700 6,500
17/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/06/2026 7,900 -1 (-11.24%) 5,600 42.71 0 0 8,900 10,200 7,600
12/06/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
11/06/2026 7,900 -1.3 (-14.13%) 100 0.79 0 0 9,200 10,500 7,900
10/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/06/2026 9,200 -1.6 (-14.81%) 100 0.92 0 0 10,800 12,400 9,200
08/06/2026 10,800 1.1 (11.34%) 100 1.08 0 0 9,700 11,100 8,300
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/06/2026 9,700 -1.7 (-14.91%) 200 1.94 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/05/2026 11,400 1 (9.62%) 100 1.14 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/05/2026 10,400 0.6 (6.12%) 100 1.04 0 0 9,800 11,200 8,400
22/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/05/2026 9,700 0.3 (3.19%) 400 3.91 0 0 9,400 10,800 8,000
18/05/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
15/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/05/2026 8,500 -1.4 (-14.14%) 100 0.85 0 0 9,900 11,300 8,500
13/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
11/05/2026 9,800 0 (0%) 200 1.97 0 0 9,800 11,200 8,400
08/05/2026 9,800 -0.1 (-1.01%) 2,700 26.56 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.5 (5.32%) 100 0.99 0 0 9,400 10,800 8,000
06/05/2026 9,400 1 (11.9%) 600 5.65 0 0 8,400 9,600 7,200
05/05/2026 8,400 -1.4 (-14.29%) 100 0.84 0 0 9,800 11,200 8,400
04/05/2026 9,800 1 (11.36%) 100 0.98 0 0 8,800 10,100 7,500
29/04/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
28/04/2026 8,800 -1.4 (-13.73%) 100 0.88 0 0 10,200 11,700 8,700
24/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/04/2026 9,900 -1.5 (-13.16%) 2,601 26.56 0 0 11,400 13,100 9,700
22/04/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/04/2026 11,400 0.1 (0.88%) 500 5.7 0 0 11,300 12,900 9,700
20/04/2026 11,300 0.7 (6.6%) 1,100 12.41 0 0 10,600 12,100 9,100
17/04/2026 10,600 -1.8 (-14.52%) 201 2.13 0 0 12,400 14,200 10,600
16/04/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 13,100 9,700
15/04/2026 12,000 -0.8 (-6.25%) 9,200 104.65 0 0 12,800 14,700 10,900
14/04/2026 12,800 -2.2 (-14.67%) 3,501 44.81 0 0 15,000 17,200 12,800
13/04/2026 15,000 -2 (-11.76%) 108 1.62 0 0 17,000 19,500 14,500
10/04/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 18,200 13,600
09/04/2026 15,400 -0.1 (-0.65%) 500 7.93 0 0 15,500 17,800 13,200
08/04/2026 15,000 1.1 (7.91%) 900 13.92 0 0 13,900 19,400 8,400
07/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
06/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
03/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
02/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
01/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
31/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
30/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
27/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
26/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
25/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
24/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
23/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
20/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
19/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
18/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
17/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
16/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
13/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

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