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 4,700 -0.1 (-2.08%) 2,600 12.42 0 0 4,800 5,500 4,100
10/09/2026 4,900 0 (0%) 9,969 48.13 0 0 4,900 5,600 4,200
09/09/2026 4,700 -0.3 (-6%) 14,401 69.95 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 405 2.01 0 0 5,000 5,700 4,300
07/09/2026 5,100 0.2 (4.08%) 3,328 16.5 0 0 4,900 5,600 4,200
04/09/2026 4,900 0 (0%) 13,838 67.89 0 0 4,900 5,600 4,200
03/09/2026 4,900 -0.1 (-2%) 1,726 8.48 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
27/08/2026 5,000 0 (0%) 937 4.68 0 0 5,000 5,700 4,300
26/08/2026 5,000 -0.1 (-1.96%) 5,800 29 0 0 5,100 5,800 4,400
25/08/2026 5,000 0 (0%) 26,801 136.42 0 0 5,000 5,700 4,300
24/08/2026 5,100 0 (0%) 15,342 76.88 0 0 5,100 5,800 4,400
21/08/2026 5,000 -0.1 (-1.96%) 1,425 7.25 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 1,261 6.39 0 0 5,100 5,800 4,400
19/08/2026 5,000 -0.1 (-1.96%) 4,880 24.71 0 0 5,100 5,800 4,400
18/08/2026 5,100 -0.1 (-1.92%) 1,500 7.7 0 0 5,200 5,900 4,500
17/08/2026 5,000 0.1 (2.04%) 19,843 102.43 0 0 4,900 5,600 4,200
14/08/2026 4,900 -0.2 (-3.92%) 4,502 22.14 0 0 5,100 5,800 4,400
13/08/2026 5,100 0.1 (2%) 803 4.04 0 0 5,000 5,700 4,300
12/08/2026 5,200 0 (0%) 4,891 24.63 0 0 5,200 5,900 4,500
11/08/2026 5,200 0.1 (1.96%) 1,900 9.9 0 0 5,100 5,800 4,400
10/08/2026 5,000 -0.2 (-3.85%) 4,170 21.42 0 0 5,200 5,900 4,500
07/08/2026 5,200 -0.5 (-8.77%) 5,104 26.54 0 0 5,700 6,500 4,900
06/08/2026 5,500 0.1 (1.85%) 7,805 44.19 0 0 5,400 6,200 4,600
05/08/2026 5,500 0.3 (5.77%) 38,589 207. 0 0 5,200 5,900 4,500
04/08/2026 5,100 0 (0%) 4,300 22.23 0 0 5,100 5,800 4,400
03/08/2026 5,400 0.6 (12.5%) 16,044 81.53 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 7,300 34.82 0 0 4,800 5,500 4,100
30/07/2026 4,800 -0.1 (-2.04%) 2,400 11.57 0 0 4,900 5,600 4,200
29/07/2026 4,900 0.1 (2.08%) 1,311 6.42 0 0 4,800 5,500 4,100
28/07/2026 5,000 0.3 (6.38%) 15,545 75.11 0 0 4,700 5,400 4,000
27/07/2026 4,700 -0.1 (-2.08%) 4,367 20.44 0 0 4,800 5,500 4,100
24/07/2026 4,700 -0.1 (-2.08%) 4,434 21.03 0 0 4,800 5,500 4,100
23/07/2026 4,800 0 (0%) 3,222 15.36 0 0 4,800 5,500 4,100
22/07/2026 5,000 0.2 (4.17%) 2,600 12.44 0 0 4,800 5,500 4,100
21/07/2026 4,900 0 (0%) 23,510 112.47 0 0 4,900 5,600 4,200
20/07/2026 5,100 0 (0%) 10,900 53.35 0 0 5,100 5,800 4,400
17/07/2026 5,000 -0.2 (-3.85%) 17,236 87.45 0 0 5,200 5,900 4,500
16/07/2026 5,100 -0.1 (-1.92%) 11,969 61.65 0 0 5,200 5,900 4,500
15/07/2026 5,200 -0.1 (-1.89%) 28,414 148.7 0 0 5,300 6,000 4,600
14/07/2026 5,400 0 (0%) 9,401 50.25 0 0 5,400 6,200 4,600
13/07/2026 5,400 -0.1 (-1.82%) 3,956 21.47 0 0 5,500 6,300 4,700
10/07/2026 5,400 -0.3 (-5.26%) 7,100 39.35 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 2,118 12.01 0 0 5,700 6,500 4,900
08/07/2026 5,500 0 (0%) 9,358 53.21 0 0 5,500 6,300 4,700
07/07/2026 5,600 0.1 (1.82%) 3,600 19.97 0 0 5,500 6,300 4,700
06/07/2026 5,400 -0.1 (-1.82%) 12,300 67.36 0 0 5,500 6,300 4,700
03/07/2026 5,500 -0.1 (-1.79%) 24,853 137.28 0 0 5,600 6,400 4,800
02/07/2026 5,600 -0.1 (-1.75%) 4,575 25.84 0 0 5,700 6,500 4,900
01/07/2026 5,600 0 (0%) 17,128 97.18 0 0 5,600 6,400 4,800
30/06/2026 5,500 -0.2 (-3.51%) 36,507 204.95 0 0 5,700 6,500 4,900
29/06/2026 5,700 0 (0%) 6,301 35.85 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.2 (-3.45%) 12,281 69.57 0 0 5,800 6,600 5,000
25/06/2026 5,700 0 (0%) 15,509 89.38 0 0 5,700 6,500 4,900
24/06/2026 5,700 0 (0%) 45,402 257.26 0 0 5,700 6,500 4,900
23/06/2026 5,700 -0.1 (-1.72%) 78,894 446.02 0 0 5,800 6,600 5,000
22/06/2026 5,800 0 (0%) 5,800 33.58 0 0 5,800 6,600 5,000
19/06/2026 5,700 -0.2 (-3.39%) 22,329 128.53 0 0 5,900 6,700 5,100
18/06/2026 5,800 -0.2 (-3.33%) 14,167 83.16 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.1 (1.69%) 20,296 120.94 0 0 5,900 6,700 5,100
16/06/2026 6,000 0.1 (1.69%) 26,471 156.67 0 0 5,900 6,700 5,100
15/06/2026 6,000 -0.1 (-1.64%) 60,906 359.68 0 0 6,100 7,000 5,200
12/06/2026 5,900 0 (0%) 45,501 276.02 0 0 5,900 6,700 5,100
11/06/2026 6,100 0.1 (1.67%) 63,936 374.35 0 0 6,000 6,900 5,100
10/06/2026 6,100 -0.1 (-1.61%) 52,326 316.13 0 0 6,200 7,100 5,300
09/06/2026 6,300 0.6 (10.53%) 88,825 547.38 0 0 5,700 6,500 4,900
08/06/2026 5,700 -0.2 (-3.39%) 61,195 348.42 0 0 5,900 6,700 5,100
05/06/2026 5,900 0 (0%) 50,327 298.86 0 0 5,900 6,700 5,100
04/06/2026 6,400 -0.1 (-1.54%) 178,711 1,058.15 0 0 6,500 7,400 5,600
03/06/2026 6,500 -0.7 (-9.72%) 69,864 454.19 0 0 7,200 8,200 6,200
02/06/2026 6,600 0 (0%) 350,311 2,533.22 0 0 6,600 7,500 5,700
01/06/2026 6,700 0.8 (13.56%) 77,256 513.3 0 0 5,900 6,700 5,100
29/05/2026 6,000 0.7 (13.21%) 97,531 579.84 0 0 5,300 6,000 4,600
28/05/2026 5,400 0.2 (3.85%) 82,091 438.14 0 0 5,200 5,900 4,500
27/05/2026 5,300 0 (0%) 4,000 20.92 0 0 5,300 6,000 4,600
26/05/2026 5,200 -0.1 (-1.89%) 19,602 103.35 0 0 5,300 6,000 4,600
25/05/2026 5,300 0 (0%) 5,641 29.67 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 9,251 48.78 0 0 5,300 6,000 4,600
21/05/2026 5,300 0.1 (1.92%) 5,000 26.36 0 0 5,200 5,900 4,500
20/05/2026 5,300 -0.1 (-1.85%) 6,900 35.91 0 0 5,400 6,200 4,600
19/05/2026 5,300 0 (0%) 21,587 115.62 0 0 5,300 6,000 4,600
18/05/2026 5,400 0.1 (1.89%) 20,941 111.14 0 0 5,300 6,000 4,600
15/05/2026 5,400 0 (0%) 6,980 37.01 0 0 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 7,750 41.65 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.1 (1.89%) 37,306 200.38 0 0 5,300 6,000 4,600
12/05/2026 5,300 -0.1 (-1.85%) 39,137 207.42 0 0 5,400 6,200 4,600
11/05/2026 5,300 -0.2 (-3.64%) 14,065 75.39 0 0 5,500 6,300 4,700
08/05/2026 5,500 0.1 (1.85%) 51,489 282.06 0 0 5,400 6,200 4,600
07/05/2026 5,300 -0.1 (-1.85%) 21,246 114.32 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.1 (1.89%) 46,494 248.83 0 0 5,300 6,000 4,600
05/05/2026 5,400 0.1 (1.89%) 28,800 151.61 0 0 5,300 6,000 4,600
04/05/2026 5,200 -0.2 (-3.7%) 30,478 161.97 0 0 5,400 6,200 4,600
29/04/2026 5,400 -0.1 (-1.82%) 15,047 81.19 0 0 5,500 6,300 4,700
28/04/2026 5,400 0 (0%) 34,464 189.92 0 0 5,400 6,200 4,600
24/04/2026 5,500 0.2 (3.77%) 34,665 186.08 0 0 5,300 6,000 4,600
23/04/2026 5,300 0 (0%) 20,101 106.09 0 0 5,300 6,000 4,600
22/04/2026 5,400 0.1 (1.89%) 27,643 147.02 0 0 5,300 6,000 4,600
21/04/2026 5,300 -0.1 (-1.85%) 67,302 359.41 0 0 5,400 6,200 4,600
20/04/2026 5,400 -0.2 (-3.57%) 23,410 127.53 0 0 5,600 6,400 4,800
17/04/2026 5,500 -0.2 (-3.51%) 41,481 231.78 0 0 5,700 6,500 4,900
16/04/2026 5,600 -0.4 (-6.67%) 58,712 336.82 0 0 6,000 6,900 5,100
15/04/2026 6,000 0 (0%) 22,478 134.55 0 0 6,000 6,900 5,100
14/04/2026 6,000 0.4 (7.14%) 76,508 457.53 0 0 5,600 6,400 4,800
13/04/2026 5,700 0 (0%) 68,152 378.97 0 0 5,700 6,500 4,900
10/04/2026 5,700 0 (0%) 30,407 171.81 0 0 5,700 6,500 4,900
09/04/2026 5,700 0.2 (3.64%) 110,182 625.79 0 0 5,500 6,300 4,700
08/04/2026 5,500 0.1 (1.85%) 52,474 286.02 0 0 5,400 6,200 4,600
07/04/2026 5,400 -0.6 (-10%) 89,221 486.11 0 0 6,000 6,900 5,100
06/04/2026 5,900 0.2 (3.51%) 138,128 825.72 0 0 5,700 6,500 4,900
03/04/2026 5,800 0.7 (13.73%) 174,523 1,001.31 0 0 5,100 5,800 4,400
02/04/2026 5,300 0.5 (10.42%) 223,577 1,136.81 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.3 (6.38%) 78,508 375.85 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 151,989 717.25 0 0 4,700 5,400 4,000
30/03/2026 4,800 0.1 (2.13%) 12,023 56.67 0 0 4,700 5,400 4,000
27/03/2026 4,800 0.1 (2.13%) 37,927 178.91 0 0 4,700 5,400 4,000
26/03/2026 4,800 0.1 (2.13%) 9,900 46.14 0 0 4,700 5,400 4,000
25/03/2026 4,700 0 (0%) 53,537 249.59 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.1 (2.17%) 37,800 178.48 0 0 4,600 5,200 4,000
23/03/2026 4,500 -0.2 (-4.26%) 33,400 154.13 0 0 4,700 5,400 4,000
20/03/2026 5,000 0.1 (2.04%) 25,990 121.03 0 0 4,900 5,600 4,200
19/03/2026 4,900 -0.3 (-5.77%) 30,900 151.75 0 0 5,200 5,900 4,500
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900
13/03/2026 4,400 -0.1 (-2.22%) 13,057 57.89 0 0 4,500 5,100 3,900

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