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
11/09/2026 9,700 0.3 (3.19%) 210 2.05 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 21 0.2 0 0 9,400 10,800 8,000
09/09/2026 9,400 -0.1 (-1.05%) 110 1.05 0 0 9,500 10,900 8,100
08/09/2026 9,400 -0.3 (-3.09%) 632 5.97 0 0 9,700 11,100 8,300
07/09/2026 9,700 0.2 (2.11%) 110 1.08 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/09/2026 9,500 -0.2 (-2.06%) 410 3.91 0 0 9,700 11,100 8,300
28/08/2026 9,600 -0.1 (-1.03%) 212 2.06 0 0 9,700 11,100 8,300
27/08/2026 9,700 0.2 (2.11%) 120 1.16 45,000 405 9,500 10,900 8,100
26/08/2026 9,400 0 (0%) 1,800 17.02 0 0 9,400 10,800 8,000
25/08/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,900 8,100
24/08/2026 9,400 -0.1 (-1.05%) 2,512 23.91 0 0 9,500 10,900 8,100
21/08/2026 9,500 -0.1 (-1.04%) 2,300 21.91 0 0 9,600 11,000 8,200
20/08/2026 9,800 0.3 (3.16%) 3,600 34.69 0 0 9,500 10,900 8,100
19/08/2026 9,200 -0.5 (-5.15%) 5,601 53.27 55,000 495 9,700 11,100 8,300
18/08/2026 11,000 0.5 (4.76%) 32,201 313.15 45,000 405 10,500 12,000 9,000
17/08/2026 9,700 -1.7 (-14.91%) 79,599 835.98 0 0 11,400 13,100 9,700
14/08/2026 11,400 0.2 (1.79%) 2,710 30.77 0 0 11,200 12,800 9,600
13/08/2026 11,000 -0.1 (-0.9%) 6,801 76.02 0 0 11,100 12,700 9,500
12/08/2026 11,000 0 (0%) 700 7.77 0 0 11,000 12,600 9,400
11/08/2026 11,100 0.3 (2.78%) 2,800 30.82 100,000 1,200 10,800 12,400 9,200
10/08/2026 10,800 0 (0%) 202 2.18 0 0 10,800 12,400 9,200
07/08/2026 10,800 -0.5 (-4.42%) 8,216 88.84 0 0 11,300 12,900 9,700
06/08/2026 11,000 -0.9 (-7.56%) 11,005 124.62 0 0 11,900 13,600 10,200
05/08/2026 11,300 -0.5 (-4.24%) 20,510 243.19 0 0 11,800 13,500 10,100
04/08/2026 11,700 -0.2 (-1.68%) 9,000 106.55 0 0 11,900 13,600 10,200
03/08/2026 11,800 -1.1 (-8.53%) 26,800 317.91 0 0 12,900 14,800 11,000
31/07/2026 13,500 0 (0%) 11,600 149.61 0 0 13,500 15,500 11,500
30/07/2026 13,900 0.5 (3.73%) 301 4.05 100,000 1,160 13,400 15,400 11,400
29/07/2026 13,400 0 (0%) 0 0 100,000 1,160 13,400 15,400 11,400
28/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/07/2026 13,400 0 (0%) 600 8.04 0 0 13,400 15,400 11,400
22/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
20/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/07/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/07/2026 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
13/07/2026 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
10/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/07/2026 13,600 -0.4 (-2.86%) 800 10.82 0 0 14,000 16,100 11,900
07/07/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
06/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/07/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
01/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/06/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/06/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
25/06/2026 14,000 -1.3 (-8.5%) 3,500 49 0 0 15,300 17,500 13,100
24/06/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
23/06/2026 14,000 0.1 (0.72%) 600 8.4 0 0 13,900 15,900 11,900
22/06/2026 13,700 -1.1 (-7.43%) 2,000 27.75 0 0 14,800 17,000 12,600
19/06/2026 14,800 0 (0%) 50 0.68 0 0 14,800 17,000 12,600
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/06/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0.5 (3.45%) 110 1.65 0 0 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 61 0.87 0 0 14,500 16,600 12,400
11/06/2026 14,200 -0.8 (-5.33%) 3,100 44.84 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 312 4.68 0 0 15,000 17,200 12,800
09/06/2026 15,000 -1 (-6.25%) 1,103 16.6 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 21,200 9,200
29/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
28/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/05/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/04/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
21/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/04/2026 15,000 -0.3 (-1.96%) 300 4.56 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/04/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 600 8.4 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
02/04/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
01/04/2026 13,600 0.1 (0.74%) 3,800 51.94 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.3 (-2.17%) 1,000 13.5 0 0 13,800 15,800 11,800
30/03/2026 13,500 0 (0%) 400 5.53 0 0 13,500 15,500 11,500
27/03/2026 13,500 -1.4 (-9.4%) 1,700 22.95 0 0 14,900 17,100 12,700
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 1.4 (10.37%) 100 1.49 0 0 13,500 15,500 11,500
23/03/2026 13,500 -1.1 (-7.53%) 100 1.35 0 0 14,600 16,700 12,500
20/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
19/03/2026 14,600 0 (0%) 4 0.05 0 0 14,600 16,700 12,500
18/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/03/2026 14,600 -0.1 (-0.68%) 300 4.38 0 0 14,700 16,900 12,500
13/03/2026 14,700 0 (0%) 160 2.35 0 0 14,700 16,900 12,500
12/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/03/2026 14,700 -0.1 (-0.68%) 2,000 29.4 0 0 14,800 17,000 12,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh