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 11,700 -1.9 (-13.97%) 100 1.17 0 0 13,600 15,600 11,600
10/09/2026 13,600 0 (0%) 3 0.04 0 0 13,600 15,600 11,600
09/09/2026 13,600 0.8 (6.25%) 300 4.07 0 0 12,800 14,700 10,900
08/09/2026 13,500 0.8 (6.3%) 2,551 32.6 0 0 12,700 14,600 10,800
07/09/2026 13,600 1.1 (8.8%) 492 6.07 0 0 12,500 14,300 10,700
04/09/2026 12,500 -0.6 (-4.58%) 200 2.5 0 0 13,100 15,000 11,200
03/09/2026 13,100 0 (0%) 14 0.17 0 0 13,100 15,000 11,200
28/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/08/2026 13,100 0 (0%) 25 0.33 0 0 13,100 15,000 11,200
25/08/2026 13,700 0.9 (7.03%) 1,120 14.59 0 0 12,800 14,700 10,900
24/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/08/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/08/2026 12,500 -0.4 (-3.1%) 303 3.87 0 0 12,900 14,800 11,000
14/08/2026 13,700 -0.5 (-3.52%) 200 2.58 0 0 14,200 16,300 12,100
13/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/08/2026 13,900 -0.6 (-4.14%) 2,500 35.43 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
06/08/2026 14,500 0 (0%) 22 0.28 0 0 14,500 16,600 12,400
05/08/2026 14,500 0.8 (5.84%) 100 1.45 0 0 13,700 15,700 11,700
04/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/08/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 28 0.36 0 0 13,700 15,700 11,700
30/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 30 0.39 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
20/07/2026 13,700 0 (0%) 150 1.96 0 0 13,700 15,700 11,700
17/07/2026 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 14,400 10,800
16/07/2026 12,600 0 (0%) 53 0.64 0 0 12,600 14,400 10,800
15/07/2026 12,600 0 (0%) 2,100 26.48 0 0 12,600 14,400 10,800
14/07/2026 12,600 0 (0%) 480 5.91 0 0 12,600 14,400 10,800
13/07/2026 12,600 0 (0%) 600 7.56 0 0 12,600 14,400 10,800
10/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/07/2026 12,600 -0.9 (-6.67%) 100 1.26 0 0 13,500 15,500 11,500
08/07/2026 14,400 0.3 (2.13%) 1,037 13.96 0 0 14,100 16,200 12,000
07/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/07/2026 14,200 0.3 (2.16%) 500 7.05 0 0 13,900 15,900 11,900
03/07/2026 14,300 0.1 (0.7%) 805 11.21 0 0 14,200 16,300 12,100
02/07/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
01/07/2026 14,200 0 (0%) 50 0.71 0 0 14,200 16,300 12,100
30/06/2026 14,200 0 (0%) 40 0.6 0 0 14,200 16,300 12,100
29/06/2026 14,200 0 (0%) 6 0.09 0 0 14,200 16,300 12,100
26/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/06/2026 14,200 1.1 (8.4%) 100 1.42 0 0 13,100 15,000 11,200
24/06/2026 13,500 0 (0%) 400 5.22 0 0 13,500 15,500 11,500
23/06/2026 14,200 0.8 (5.97%) 800 10.81 0 0 13,400 15,400 11,400
22/06/2026 13,400 0 (0%) 3 0.04 0 0 13,400 15,400 11,400
19/06/2026 14,400 1.7 (13.39%) 300 4.01 0 0 12,700 14,600 10,800
18/06/2026 12,700 -1.8 (-12.41%) 100 1.27 0 0 14,500 16,600 12,400
17/06/2026 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
16/06/2026 14,000 0.6 (4.48%) 200 2.8 0 0 13,400 15,400 11,400
15/06/2026 14,000 1 (7.69%) 200 2.67 0 0 13,000 14,900 11,100
12/06/2026 14,000 0.7 (5.26%) 800 10.37 0 0 13,300 15,200 11,400
11/06/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 15,400 11,400
10/06/2026 12,900 -0.6 (-4.44%) 1,600 21.5 0 0 13,500 15,500 11,500
09/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/06/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/06/2026 13,000 -1.7 (-11.56%) 500 6.75 0 0 14,700 16,900 12,500
04/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/06/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
02/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/06/2026 14,700 0.3 (2.08%) 400 5.86 0 0 14,400 16,500 12,300
29/05/2026 14,700 0.6 (4.26%) 200 2.88 0 0 14,100 16,200 12,000
28/05/2026 14,000 -0.5 (-3.45%) 1,200 16.88 0 0 14,500 16,600 12,400
27/05/2026 14,900 0.9 (6.43%) 218 3.14 0 0 14,000 16,100 11,900
26/05/2026 14,000 -0.5 (-3.45%) 100 1.4 0 0 14,500 16,600 12,400
25/05/2026 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
22/05/2026 13,500 -1.4 (-9.4%) 800 11.57 0 0 14,900 17,100 12,700
21/05/2026 14,900 0.4 (2.76%) 100 1.49 0 0 14,500 16,600 12,400
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/05/2026 15,000 0.5 (3.45%) 1,400 20.35 0 0 14,500 16,600 12,400
18/05/2026 15,300 0.5 (3.38%) 1,901 27.58 0 0 14,800 17,000 12,600
15/05/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/05/2026 14,800 0.3 (2.07%) 100 1.48 0 0 14,500 16,600 12,400
13/05/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/05/2026 14,800 -0.1 (-0.67%) 400 5.78 0 0 14,900 17,100 12,700
11/05/2026 14,900 1.2 (8.76%) 121 1.8 0 0 13,700 15,700 11,700
08/05/2026 13,500 -2.3 (-14.56%) 1,600 21.93 0 0 15,800 18,100 13,500
07/05/2026 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
06/05/2026 15,600 -0.2 (-1.27%) 1,302 20.61 0 0 15,800 18,100 13,500
05/05/2026 15,800 0.7 (4.64%) 919 14.52 0 0 15,100 17,300 12,900
04/05/2026 15,900 1.1 (7.43%) 1,390 21.02 0 0 14,800 17,000 12,600
29/04/2026 17,800 1.8 (11.25%) 100 1.78 0 0 16,000 18,400 13,600
28/04/2026 16,000 -0.9 (-5.33%) 3,401 54.58 0 0 16,900 19,400 14,400
24/04/2026 17,800 0.1 (0.56%) 1,002 16.97 0 0 17,700 20,300 15,100
23/04/2026 18,000 1.4 (8.43%) 301 5.34 0 0 16,600 19,000 14,200
22/04/2026 16,000 -1.3 (-7.51%) 1,300 21.61 0 0 17,300 19,800 14,800
21/04/2026 16,800 0.1 (0.6%) 3,954 68.5 0 0 16,700 19,200 14,200
20/04/2026 17,200 1.8 (11.69%) 14,202 237.59 0 0 15,400 17,700 13,100
17/04/2026 15,500 0.2 (1.31%) 1,900 29.22 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 1,002 15.33 0 0 15,300 17,500 13,100
15/04/2026 15,500 0.4 (2.65%) 4,717 72.35 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 2,450 37 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,000 45.35 0 0 15,100 17,300 12,900
10/04/2026 15,400 0.4 (2.67%) 600 9.04 0 0 15,000 17,200 12,800
09/04/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
08/04/2026 15,100 0.3 (2.03%) 200 3.01 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.3 (-2%) 1,700 25.14 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 10 0.15 0 0 15,000 17,200 12,800
03/04/2026 15,000 -0.2 (-1.32%) 3,600 54.11 0 0 15,200 17,400 13,000
02/04/2026 15,000 -0.7 (-4.46%) 10,200 154.71 0 0 15,700 18,000 13,400
01/04/2026 15,700 1 (6.8%) 1,629 25.49 0 0 14,700 16,900 12,500
31/03/2026 14,800 -0.2 (-1.33%) 24,312 356.94 0 0 15,000 17,200 12,800
30/03/2026 14,200 -1.5 (-9.55%) 11,600 173.53 0 0 15,700 18,000 13,400
27/03/2026 15,400 -0.7 (-4.35%) 21,300 334.62 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 31 0.52 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.5 (-3.01%) 1,300 20.97 0 0 16,600 19,000 14,200
20/03/2026 16,600 0 (0%) 30 0.5 0 0 16,600 19,000 14,200
19/03/2026 16,900 -0.1 (-0.59%) 3,600 59.79 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.6 (3.66%) 500 8.48 0 0 16,400 18,800 14,000
17/03/2026 16,100 -0.8 (-4.73%) 1,400 23.02 0 0 16,900 19,400 14,400
16/03/2026 17,000 0.8 (4.94%) 400 6.77 0 0 16,200 18,600 13,800
13/03/2026 16,200 0 (0%) 310 5.02 0 0 16,200 18,600 13,800

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