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 4,600 -0.1 (-2.13%) 166,071 768.77 0 0 4,700 5,400 4,000
23/07/2026 4,800 0.1 (2.13%) 496,848 2,321.58 0 0 4,700 5,400 4,000
22/07/2026 4,800 0.2 (4.35%) 328,746 1,542.35 0 0 4,600 5,200 4,000
21/07/2026 4,600 -0.1 (-2.13%) 556,203 2,575.82 0 0 4,700 5,400 4,000
20/07/2026 4,700 -0.3 (-6%) 533,228 2,521.34 0 0 5,000 5,700 4,300
17/07/2026 4,900 0.1 (2.08%) 577,182 2,896.88 0 0 4,800 5,500 4,100
16/07/2026 5,000 0.6 (13.64%) 1,291,372 6,173.12 0 0 4,400 5,000 3,800
15/07/2026 4,500 0 (0%) 300,148 1,308.59 0 0 4,500 5,100 3,900
14/07/2026 4,500 0 (0%) 261,598 1,184. 0 0 4,500 5,100 3,900
13/07/2026 4,600 0.2 (4.55%) 392,300 1,779.71 0 0 4,400 5,000 3,800
10/07/2026 4,500 0.1 (2.27%) 177,642 783.1 0 0 4,400 5,000 3,800
09/07/2026 4,500 0 (0%) 110,975 493.42 0 0 4,500 5,100 3,900
08/07/2026 4,600 0.1 (2.22%) 243,122 1,092.69 0 0 4,500 5,100 3,900
07/07/2026 4,500 -0.2 (-4.26%) 377,840 1,709.22 0 0 4,700 5,400 4,000
06/07/2026 4,600 -0.2 (-4.17%) 373,414 1,738.76 0 0 4,800 5,500 4,100
03/07/2026 4,700 -0.1 (-2.08%) 109,486 520.81 0 0 4,800 5,500 4,100
02/07/2026 4,800 0 (0%) 101,855 490.54 0 0 4,800 5,500 4,100
01/07/2026 4,800 0 (0%) 246,888 1,195.55 0 0 4,800 5,500 4,100
30/06/2026 4,800 0 (0%) 342,840 1,638.01 0 0 4,800 5,500 4,100
29/06/2026 4,800 0 (0%) 195,951 938.99 0 0 4,800 5,500 4,100
26/06/2026 4,900 0 (0%) 446,410 2,155.65 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 195,472 949.88 0 0 4,900 5,600 4,200
24/06/2026 5,000 0.3 (6.38%) 755,139 3,683.31 0 0 4,700 5,400 4,000
23/06/2026 4,700 -0.1 (-2.08%) 495,716 2,326.89 0 0 4,800 5,500 4,100
22/06/2026 4,900 0 (0%) 211,470 1,022.39 0 0 4,900 5,600 4,200
19/06/2026 5,000 0 (0%) 298,834 1,474.5 0 0 5,000 5,700 4,300
18/06/2026 5,000 0 (0%) 247,070 1,234.55 0 0 5,000 5,700 4,300
17/06/2026 5,000 0 (0%) 257,479 1,291.19 0 0 5,000 5,700 4,300
16/06/2026 5,100 0.1 (2%) 181,503 908.98 0 0 5,000 5,700 4,300
15/06/2026 4,900 -0.2 (-3.92%) 278,242 1,390.11 0 0 5,100 5,800 4,400
12/06/2026 5,100 0 (0%) 206,668 1,050.54 0 0 5,100 5,800 4,400
11/06/2026 5,100 -0.1 (-1.92%) 161,313 820.11 0 0 5,200 5,900 4,500
10/06/2026 5,200 0.1 (1.96%) 344,368 1,781.64 0 0 5,100 5,800 4,400
09/06/2026 5,200 0 (0%) 257,224 1,302.81 0 0 5,200 5,900 4,500
08/06/2026 5,200 -0.2 (-3.7%) 384,628 1,990.83 0 0 5,400 6,200 4,600
05/06/2026 5,300 -0.3 (-5.36%) 301,498 1,620.04 0 0 5,600 6,400 4,800
04/06/2026 5,600 0 (0%) 250,757 1,416.01 0 0 5,600 6,400 4,800
03/06/2026 6,300 -0.5 (-7.35%) 673,968 4,314.28 0 0 6,800 7,800 5,800
02/06/2026 6,600 -0.1 (-1.49%) 364,898 2,475.38 0 0 6,700 7,700 5,700
01/06/2026 6,800 0.4 (6.25%) 497,941 3,311.78 0 0 6,400 7,300 5,500
29/05/2026 6,500 0 (0%) 309,531 1,977.17 0 0 6,500 7,400 5,600
28/05/2026 6,400 0 (0%) 273,636 1,775.42 0 0 6,400 7,300 5,500
27/05/2026 6,500 0.1 (1.56%) 148,860 952.32 0 0 6,400 7,300 5,500
26/05/2026 6,400 -0.1 (-1.54%) 206,205 1,320.47 0 0 6,500 7,400 5,600
25/05/2026 6,500 0.1 (1.56%) 180,386 1,175.4 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 223,944 1,434.2 0 0 6,500 7,400 5,600
21/05/2026 6,500 -0.2 (-2.99%) 230,205 1,502.83 0 0 6,700 7,700 5,700
20/05/2026 6,700 0.3 (4.69%) 720,853 4,832.67 0 0 6,400 7,300 5,500
19/05/2026 6,300 -0.2 (-3.08%) 658,572 4,184.72 0 0 6,500 7,400 5,600
18/05/2026 6,500 -0.2 (-2.99%) 588,317 3,801.95 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 263,482 1,773.95 0 0 6,800 7,800 5,800
14/05/2026 6,600 -0.3 (-4.35%) 579,037 3,928.31 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 837,410 5,739.98 0 0 6,900 7,900 5,900
12/05/2026 6,900 -0.1 (-1.43%) 740,016 5,085.1 0 0 7,000 8,000 6,000
11/05/2026 7,000 -0.1 (-1.41%) 837,112 5,862.53 0 0 7,100 8,100 6,100
08/05/2026 7,000 -0.1 (-1.41%) 807,457 5,756.4 0 0 7,100 8,100 6,100
07/05/2026 7,200 0.4 (5.88%) 1,088,427 7,771.41 0 0 6,800 7,800 5,800
06/05/2026 7,000 0 (0%) 1,748,408 11,949.67 0 0 7,000 8,000 6,000
05/05/2026 6,900 -0.3 (-4.17%) 589,602 4,127.28 0 0 7,200 8,200 6,200
04/05/2026 7,100 -0.6 (-7.79%) 1,160,981 8,378.1 0 0 7,700 8,800 6,600
29/04/2026 7,600 -0.4 (-5%) 709,450 5,437.28 0 0 8,000 9,200 6,800
28/04/2026 8,000 0 (0%) 339,519 2,704.21 0 0 8,000 9,200 6,800
24/04/2026 8,100 0.1 (1.25%) 501,295 3,995.57 0 0 8,000 9,200 6,800
23/04/2026 8,000 -0.5 (-5.88%) 646,799 5,163.6 0 0 8,500 9,700 7,300
22/04/2026 8,100 0.1 (1.25%) 1,960,587 16,582.4 0 0 8,000 9,200 6,800
21/04/2026 8,300 1 (13.7%) 694,320 5,557.53 0 0 7,300 8,300 6,300
20/04/2026 7,600 0.5 (7.04%) 604,764 4,433.26 0 0 7,100 8,100 6,100
17/04/2026 7,200 0.4 (5.88%) 437,694 3,124.35 0 0 6,800 7,800 5,800
16/04/2026 7,100 0.9 (14.52%) 1,627,342 10,991.13 0 0 6,200 7,100 5,300
15/04/2026 6,200 0 (0%) 203,218 1,253.33 0 0 6,200 7,100 5,300
14/04/2026 6,200 0.1 (1.64%) 162,332 1,008.47 0 0 6,100 7,000 5,200
13/04/2026 6,300 0 (0%) 262,669 1,614.75 0 0 6,300 7,200 5,400
10/04/2026 6,200 0 (0%) 60,156 376.56 0 0 6,200 7,100 5,300
09/04/2026 6,300 0 (0%) 167,702 1,045.94 0 0 6,300 7,200 5,400
08/04/2026 6,300 0.1 (1.61%) 335,023 2,119.91 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 131,363 812.05 0 0 6,200 7,100 5,300
06/04/2026 6,300 0 (0%) 116,744 726.66 0 0 6,300 7,200 5,400
03/04/2026 6,300 0.1 (1.61%) 248,338 1,565.94 47,500 251.75 6,200 7,100 5,300
02/04/2026 6,200 -0.1 (-1.59%) 327,350 2,016.55 0 0 6,300 7,200 5,400
01/04/2026 6,400 -0.1 (-1.54%) 467,178 2,938.31 0 0 6,500 7,400 5,600
31/03/2026 6,400 -0.1 (-1.54%) 251,535 1,628.46 60,000 444 6,500 7,400 5,600
30/03/2026 6,500 0.1 (1.56%) 113,473 738.73 0 0 6,400 7,300 5,500
27/03/2026 6,400 -0.3 (-4.48%) 912,043 5,878.6 0 0 6,700 7,700 5,700
26/03/2026 6,800 0.1 (1.49%) 375,207 2,502.95 0 0 6,700 7,700 5,700
25/03/2026 6,900 0.2 (2.99%) 340,607 2,290.55 0 0 6,700 7,700 5,700
24/03/2026 6,700 0.2 (3.08%) 178,641 1,195.25 0 0 6,500 7,400 5,600
23/03/2026 6,400 -0.5 (-7.25%) 353,251 2,303.68 700 4.62 6,900 7,900 5,900
20/03/2026 6,700 -0.4 (-5.63%) 366,303 2,514.19 0 0 7,100 8,100 6,100
19/03/2026 7,200 0 (0%) 164,694 1,163.87 0 0 7,200 8,200 6,200
18/03/2026 7,200 -0.2 (-2.7%) 316,990 2,285.95 0 0 7,400 8,500 6,300
17/03/2026 7,300 -0.2 (-2.67%) 291,064 2,163.3 300 2.2 7,500 8,600 6,400
16/03/2026 7,600 0.5 (7.04%) 532,972 4,012.52 0 0 7,100 8,100 6,100
13/03/2026 7,200 0.2 (2.86%) 532,553 3,767.4 34,000 272 7,000 8,000 6,000
12/03/2026 7,100 -0.1 (-1.39%) 234,907 1,649.87 0 0 7,200 8,200 6,200
11/03/2026 7,300 0 (0%) 287,939 2,070. 0 0 7,300 8,300 6,300
10/03/2026 7,300 0.6 (8.96%) 361,258 2,625.85 65,000 370.5 6,700 7,700 5,700
09/03/2026 6,500 -1.1 (-14.47%) 839,965 5,607.26 0 0 7,600 8,700 6,500
06/03/2026 7,700 -0.1 (-1.28%) 628,249 4,764.53 65,000 572 7,800 8,900 6,700
05/03/2026 7,500 -0.6 (-7.41%) 560,192 4,377.9 10,000 81 8,100 9,300 6,900
04/03/2026 8,300 0.4 (5.06%) 663,100 5,395.15 0 0 7,900 9,000 6,800
03/03/2026 8,300 0.8 (10.67%) 720,273 5,687.28 60,000 390 7,500 8,600 6,400
02/03/2026 7,300 -1.1 (-13.1%) 1,520,142 11,390.84 0 0 8,400 9,600 7,200
27/02/2026 8,500 -0.4 (-4.49%) 922,011 7,721.51 0 0 8,900 10,200 7,600
26/02/2026 8,800 0 (0%) 446,957 3,968.89 0 0 8,800 10,100 7,500
25/02/2026 9,100 -0.7 (-7.14%) 1,545,778 13,650.29 0 0 9,800 11,200 8,400
24/02/2026 9,500 -0.2 (-2.06%) 962,272 9,458.99 0 0 9,700 11,100 8,300
23/02/2026 9,700 1.2 (14.12%) 3,171,014 30,638.42 0 0 8,500 9,700 7,300
13/02/2026 8,800 1.1 (14.29%) 609,667 5,167.31 0 0 7,700 8,800 6,600
12/02/2026 8,000 0.5 (6.67%) 754,347 5,815.65 0 0 7,500 8,600 6,400
11/02/2026 7,700 0.8 (11.59%) 839,725 6,279.25 0 0 6,900 7,900 5,900
10/02/2026 7,000 0.9 (14.75%) 1,258,333 8,701.3 0 0 6,100 7,000 5,200
09/02/2026 6,400 0.3 (4.92%) 751,115 4,564.09 0 0 6,100 7,000 5,200
06/02/2026 6,200 0.4 (6.9%) 508,984 3,090.29 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.1 (1.75%) 861,364 4,956.94 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.3 (5.66%) 510,008 2,892.62 0 0 5,300 6,000 4,600
03/02/2026 5,400 0.1 (1.89%) 265,739 1,413.46 0 0 5,300 6,000 4,600
02/02/2026 5,200 -0.3 (-5.45%) 450,920 2,380.06 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.3 (-5.36%) 244,058 1,346.99 0 0 5,600 6,400 4,800
29/01/2026 5,700 0.7 (14.%) 429,877 2,428.03 0 0 5,000 5,700 4,300
28/01/2026 5,100 -0.2 (-3.77%) 169,177 848.1 0 0 5,300 6,000 4,600
27/01/2026 5,300 -0.1 (-1.85%) 164,373 864.24 0 0 5,400 6,200 4,600
26/01/2026 5,400 0 (0%) 230,839 1,243.12 0 0 5,400 6,200 4,600

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