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
21/09/2026 5,600 0 (0%) 3,839 21.51 0 0 5,600 6,100 5,100
18/09/2026 5,600 -0.1 (-1.75%) 29,670 164.61 0 0 5,700 6,200 5,200
17/09/2026 5,700 0.1 (1.79%) 64,672 351.87 0 0 5,600 6,100 5,100
16/09/2026 5,600 -0.1 (-1.75%) 8,601 48.16 0 0 5,700 6,200 5,200
15/09/2026 5,700 0 (0%) 29,300 164.09 0 0 5,700 6,200 5,200
14/09/2026 5,700 0 (0%) 17,400 96.81 0 0 5,700 6,200 5,200
11/09/2026 5,700 0 (0%) 45,900 259.87 0 0 5,700 6,200 5,200
10/09/2026 5,700 -0.1 (-1.72%) 22,805 130.55 0 0 5,800 6,300 5,300
09/09/2026 5,800 0.1 (1.75%) 69,460 401.91 0 0 5,700 6,200 5,200
08/09/2026 5,700 -0.1 (-1.72%) 29,674 168.73 0 0 5,800 6,300 5,300
07/09/2026 5,800 -0.1 (-1.69%) 19,401 112.03 0 0 5,900 6,400 5,400
04/09/2026 5,900 0 (0%) 9,677 56.26 0 0 5,900 6,400 5,400
03/09/2026 5,900 0 (0%) 16,115 94.04 0 0 5,900 6,400 5,400
28/08/2026 5,900 0 (0%) 4,524 26.51 0 0 5,900 6,400 5,400
27/08/2026 5,900 -0.1 (-1.67%) 7,931 46.63 0 0 6,000 6,600 5,400
26/08/2026 6,000 0.1 (1.69%) 7,215 42.51 0 0 5,900 6,400 5,400
25/08/2026 5,900 0 (0%) 15,857 93.45 0 0 5,900 6,400 5,400
24/08/2026 5,900 0 (0%) 1,722 10.22 0 0 5,900 6,400 5,400
21/08/2026 5,900 0 (0%) 18,819 111.02 0 0 5,900 6,400 5,400
20/08/2026 5,900 -0.1 (-1.67%) 26,456 156.12 0 0 6,000 6,600 5,400
19/08/2026 6,000 0.1 (1.69%) 18,600 110.72 0 0 5,900 6,400 5,400
18/08/2026 5,900 0 (0%) 8,400 49.76 0 0 5,900 6,400 5,400
17/08/2026 5,900 -0.1 (-1.67%) 16,200 96.15 0 0 6,000 6,600 5,400
14/08/2026 6,000 0.1 (1.69%) 21,031 125.18 0 0 5,900 6,400 5,400
13/08/2026 5,900 -0.2 (-3.28%) 14,700 88.47 0 0 6,100 6,700 5,500
12/08/2026 6,100 0.1 (1.67%) 20,000 121 0 0 6,000 6,600 5,400
11/08/2026 6,000 0 (0%) 42,119 252.72 0 0 6,000 6,600 5,400
10/08/2026 6,000 0 (0%) 34,990 209.94 0 0 6,000 6,600 5,400
07/08/2026 6,000 0 (0%) 25,934 154.37 0 0 6,000 6,600 5,400
06/08/2026 6,000 -0.1 (-1.64%) 27,600 165.98 0 0 6,100 6,700 5,500
05/08/2026 6,100 0 (0%) 25,878 158.67 0 0 6,100 6,700 5,500
04/08/2026 6,100 0.2 (3.39%) 76,523 462.37 0 0 5,900 6,400 5,400
03/08/2026 5,900 0 (0%) 113,959 656.38 0 0 5,900 6,400 5,400
31/07/2026 5,900 -0.1 (-1.67%) 26,301 156.73 0 0 6,000 6,600 5,400
30/07/2026 6,000 0 (0%) 47,700 285.16 0 0 6,000 6,600 5,400
29/07/2026 6,000 -0.1 (-1.64%) 52,150 308.76 0 0 6,100 6,700 5,500
28/07/2026 6,100 0.1 (1.67%) 12,325 74.06 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.3 (-4.76%) 49,050 298.11 0 0 6,300 6,900 5,700
24/07/2026 6,300 -0.1 (-1.56%) 45,820 286.69 0 0 6,400 7,000 5,800
23/07/2026 6,400 0 (0%) 96,200 612.23 0 0 6,400 7,000 5,800
22/07/2026 6,400 -0.1 (-1.54%) 27,598 174.81 0 0 6,500 7,100 5,900
21/07/2026 6,500 0 (0%) 54,754 347.84 0 0 6,500 7,100 5,900
20/07/2026 6,500 -0.2 (-2.99%) 24,494 158.2 0 0 6,700 7,300 6,100
17/07/2026 6,700 0 (0%) 1,413 9.47 0 0 6,700 7,300 6,100
16/07/2026 6,700 0.1 (1.52%) 43,400 285.14 0 0 6,600 7,200 6,000
15/07/2026 6,600 -0.1 (-1.49%) 15,300 100.74 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 55,057 363.7 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.1 (-1.47%) 26,414 176.68 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.1 (-1.45%) 25,600 174.29 0 0 6,900 7,500 6,300
09/07/2026 6,900 0 (0%) 21,500 146.69 0 0 6,900 7,500 6,300
08/07/2026 6,900 -0.1 (-1.43%) 56,413 386.43 0 0 7,000 7,700 6,300
07/07/2026 7,000 0 (0%) 2,314 15.99 0 0 7,000 7,700 6,300
06/07/2026 7,000 0 (0%) 17,780 123 0 0 7,000 7,700 6,300
03/07/2026 7,000 0 (0%) 2,948 20.61 0 0 7,000 7,700 6,300
02/07/2026 7,000 0 (0%) 26,381 184.64 0 0 7,000 7,700 6,300
01/07/2026 7,000 0 (0%) 19,359 136.41 0 0 7,000 7,700 6,300
30/06/2026 7,000 0 (0%) 45,822 324.87 0 0 7,000 7,700 6,300
29/06/2026 7,000 0 (0%) 3,625 25.37 0 0 7,000 7,700 6,300
26/06/2026 7,000 -0.1 (-1.41%) 13,800 96.6 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 21,103 147.4 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 25,649 178.4 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 25,770 180.13 0 0 7,100 7,800 6,400
22/06/2026 7,100 0 (0%) 19,100 134.1 0 0 7,100 7,800 6,400
19/06/2026 7,100 0 (0%) 22,300 157.75 0 0 7,100 7,800 6,400
18/06/2026 7,100 0 (0%) 67,227 475.59 0 0 7,100 7,800 6,400
17/06/2026 7,100 0 (0%) 59,601 416.7 0 0 7,100 7,800 6,400
16/06/2026 7,100 0 (0%) 19,418 136.93 0 0 7,100 7,800 6,400
15/06/2026 7,100 0.1 (1.43%) 162,247 1,146.43 0 0 7,000 7,700 6,300
12/06/2026 7,000 0 (0%) 11,000 76.9 0 0 7,000 7,700 6,300
11/06/2026 7,000 0 (0%) 34,200 239.15 0 0 7,000 7,700 6,300
10/06/2026 7,000 0.2 (2.94%) 66,508 457.84 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 31,901 216.3 0 0 6,800 7,400 6,200
08/06/2026 6,800 0 (0%) 8,604 58.66 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 11,600 79.06 0 0 6,800 7,400 6,200
04/06/2026 6,800 -0.2 (-2.86%) 29,110 199.59 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 2,922 20.28 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 35,511 244.27 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 25,560 176.68 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 3,900 27.36 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.1 (-1.41%) 29,800 208.68 0 0 7,100 7,800 6,400
27/05/2026 7,100 -0.1 (-1.39%) 26,114 182.83 0 0 7,200 7,900 6,500
26/05/2026 7,200 0.2 (2.86%) 49,961 351.58 0 0 7,000 7,700 6,300
25/05/2026 7,000 0 (0%) 35,153 247.1 0 0 7,000 7,700 6,300
22/05/2026 7,000 -0.1 (-1.41%) 13,644 95.64 0 0 7,100 7,800 6,400
21/05/2026 7,100 0 (0%) 21,302 151.18 0 0 7,100 7,800 6,400
20/05/2026 7,100 0 (0%) 64,612 454.47 0 0 7,100 7,800 6,400
19/05/2026 7,100 0 (0%) 86,004 605.26 0 0 7,100 7,800 6,400
18/05/2026 7,100 0 (0%) 66,500 472.55 0 0 7,100 7,800 6,400
15/05/2026 7,100 -0.1 (-1.39%) 15,423 110.72 0 0 7,200 7,900 6,500
14/05/2026 7,200 0.1 (1.41%) 121,420 874.02 0 0 7,100 7,800 6,400
13/05/2026 7,100 0 (0%) 75,710 544.24 0 0 7,100 7,800 6,400
12/05/2026 7,100 0 (0%) 93,424 672.66 0 0 7,100 7,800 6,400
11/05/2026 7,100 -0.1 (-1.39%) 32,713 235.84 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 101,987 736.37 0 0 7,300 8,000 6,600
07/05/2026 7,300 0.1 (1.39%) 43,590 314.18 0 0 7,200 7,900 6,500
06/05/2026 7,200 0 (0%) 19,725 142.02 0 0 7,200 7,900 6,500
05/05/2026 7,200 0.1 (1.41%) 119,711 847.15 0 0 7,100 7,800 6,400
04/05/2026 7,100 0 (0%) 26,755 189.92 0 0 7,100 7,800 6,400
29/04/2026 7,100 -0.1 (-1.39%) 18,917 135.77 0 0 7,200 7,900 6,500
28/04/2026 7,200 0.1 (1.41%) 30,421 217.98 0 0 7,100 7,800 6,400
24/04/2026 7,100 -0.1 (-1.39%) 28,721 203.99 0 0 7,200 7,900 6,500
23/04/2026 7,200 0 (0%) 41,807 297.38 0 0 7,200 7,900 6,500
22/04/2026 7,200 0 (0%) 31,107 223.23 0 0 7,200 7,900 6,500
21/04/2026 7,200 0 (0%) 33,150 238.78 0 0 7,200 7,900 6,500
20/04/2026 7,200 0 (0%) 38,500 277.18 0 0 7,200 7,900 6,500
17/04/2026 7,200 -0.1 (-1.37%) 49,924 359.62 0 0 7,300 8,000 6,600
16/04/2026 7,300 0 (0%) 25,601 184.43 0 0 7,300 8,000 6,600
15/04/2026 7,300 0 (0%) 80,365 580.62 0 0 7,300 8,000 6,600
14/04/2026 7,300 0 (0%) 63,943 465.12 0 0 7,300 8,000 6,600
13/04/2026 7,300 0 (0%) 14,946 109.43 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 38,204 278.03 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.1 (-1.35%) 82,274 590.41 0 0 7,400 8,100 6,700
08/04/2026 7,400 0.2 (2.78%) 43,049 312.85 0 0 7,200 7,900 6,500
07/04/2026 7,200 0 (0%) 27,126 192.84 0 0 7,200 7,900 6,500
06/04/2026 7,200 0 (0%) 10,057 71.92 0 0 7,200 7,900 6,500
03/04/2026 7,200 -0.1 (-1.37%) 38,415 276.03 0 0 7,300 8,000 6,600
02/04/2026 7,300 -0.1 (-1.35%) 19,490 141.73 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 37,635 277.45 0 0 7,400 8,100 6,700
31/03/2026 7,400 0.1 (1.37%) 15,501 113.22 0 0 7,300 8,000 6,600
30/03/2026 7,300 0 (0%) 33,194 242.56 0 0 7,300 8,000 6,600
27/03/2026 7,300 0 (0%) 86,844 635.78 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 35,886 260.93 0 0 7,300 8,000 6,600
25/03/2026 7,300 0 (0%) 54,712 399.89 0 0 7,300 8,000 6,600
24/03/2026 7,300 0.1 (1.39%) 25,906 186.21 0 0 7,200 7,900 6,500
23/03/2026 7,200 -0.1 (-1.37%) 55,311 391.71 0 0 7,300 8,000 6,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh