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
25/09/2026 6,500 -0.06 (-0.91%) 3,800 24.78 0 0 6,560 7,010 6,110
24/09/2026 6,560 -0.29 (-4.23%) 4,300 28.3 0 0 6,850 7,320 6,380
23/09/2026 6,850 -0.04 (-0.58%) 1,300 8.79 0 0 6,890 7,370 6,410
22/09/2026 6,890 0 (0%) 100 0.69 0 0 6,890 7,370 6,410
21/09/2026 6,890 -0.01 (-0.14%) 2,800 18.62 0 0 6,900 7,380 6,420
18/09/2026 6,900 -0.02 (-0.29%) 8,000 53.41 0 0 6,920 7,400 6,440
17/09/2026 6,920 -0.02 (-0.29%) 18,000 118.44 0 0 6,940 7,420 6,460
16/09/2026 6,940 -0.01 (-0.14%) 6,100 40.36 260,000 1,807 6,950 7,430 6,470
15/09/2026 6,950 -0.04 (-0.57%) 10,100 66.16 0 0 6,990 7,470 6,510
14/09/2026 6,990 0 (0%) 6,200 42.74 420,000 2,940 6,990 7,470 6,510
11/09/2026 6,990 0.01 (0.14%) 10,000 68.79 0 0 6,980 7,460 6,500
10/09/2026 6,980 -0.01 (-0.14%) 2,100 14.66 0 0 6,990 7,470 6,510
09/09/2026 6,990 -0.01 (-0.14%) 100 0.7 0 0 7,000 7,490 6,510
08/09/2026 7,000 0.35 (5.26%) 3,100 20.68 0 0 6,650 7,110 6,190
07/09/2026 6,650 -0.45 (-6.34%) 7,000 47.14 0 0 7,100 7,590 6,610
04/09/2026 7,100 0.02 (0.28%) 11,600 79.53 0 0 7,080 7,570 6,590
03/09/2026 7,080 0.11 (1.58%) 200 1.42 0 0 6,970 7,450 6,490
28/08/2026 6,970 0.36 (5.45%) 1,300 8.76 290,000 1,916.9 6,610 7,070 6,150
27/08/2026 6,610 -0.29 (-4.2%) 5,800 38.78 0 0 6,900 7,380 6,420
26/08/2026 6,900 0.3 (4.55%) 4,400 29.51 280,000 1,848 6,600 7,060 6,140
25/08/2026 6,600 0.05 (0.76%) 6,100 40.74 0 0 6,550 7,000 6,100
24/08/2026 6,550 0 (0%) 4,300 29.6 290,000 1,899.5 6,550 7,000 6,100
21/08/2026 6,550 -0.25 (-3.68%) 1,100 7.43 299,000 2,033.2 6,800 7,270 6,330
20/08/2026 6,800 0.3 (4.62%) 1,100 7.33 0 0 6,500 6,950 6,050
19/08/2026 6,500 0.24 (3.83%) 5,300 34.38 0 0 6,260 6,690 5,830
18/08/2026 6,260 -0.24 (-3.69%) 3,800 23.79 290,000 1,877.75 6,500 6,950 6,050
17/08/2026 6,500 0.07 (1.09%) 4,200 27.38 0 0 6,430 6,880 5,980
14/08/2026 6,430 0.13 (2.06%) 7,000 45 0 0 6,300 6,740 5,860
13/08/2026 6,300 -0.08 (-1.25%) 1,400 9.02 305,000 1,933.9 6,380 6,820 5,940
12/08/2026 6,380 0.01 (0.16%) 1,700 10.84 0 0 6,370 6,810 5,930
11/08/2026 6,370 -0.23 (-3.48%) 3,700 24.55 0 0 6,600 7,060 6,140
10/08/2026 6,600 0.3 (4.76%) 34,900 221.75 275,000 1,732.5 6,300 6,740 5,860
07/08/2026 6,300 0 (0%) 3,800 23.89 0 0 6,300 6,740 5,860
06/08/2026 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,740 5,860
05/08/2026 6,300 -0.08 (-1.25%) 14,200 90.38 0 0 6,380 6,820 5,940
04/08/2026 6,380 0.02 (0.31%) 34,000 212.81 0 0 6,360 6,800 5,920
03/08/2026 6,360 -0.29 (-4.36%) 86,300 546.01 0 0 6,650 7,110 6,190
31/07/2026 6,650 -0.05 (-0.75%) 6,500 42.69 0 0 6,700 7,160 6,240
30/07/2026 6,700 0.01 (0.15%) 144,300 903.04 0 0 6,690 7,150 6,230
29/07/2026 6,690 0 (0%) 33,100 221.48 0 0 6,690 7,150 6,230
28/07/2026 6,690 0.19 (2.92%) 30,200 200.79 0 0 6,500 6,950 6,050
27/07/2026 6,500 0.14 (2.2%) 21,800 140.21 0 0 6,360 6,800 5,920
24/07/2026 6,360 -0.42 (-6.19%) 43,300 283.6 0 0 6,780 7,250 6,310
23/07/2026 6,780 0.36 (5.61%) 63,900 409.34 0 0 6,420 6,860 5,980
22/07/2026 6,420 0.07 (1.1%) 197,200 1,215.59 0 0 6,350 6,790 5,910
21/07/2026 6,350 -0.45 (-6.62%) 200,700 1,304.62 0 0 6,800 7,270 6,330
20/07/2026 6,800 -0.48 (-6.59%) 147,900 1,074.52 0 0 7,280 7,780 6,780
17/07/2026 7,280 0.44 (6.43%) 275,500 2,013.53 0 0 6,840 7,310 6,370
16/07/2026 6,840 0.44 (6.88%) 249,100 1,644.35 0 0 6,400 6,840 5,960
15/07/2026 6,400 0 (0%) 24,800 155.59 0 0 6,400 6,840 5,960
14/07/2026 6,400 0 (0%) 42,600 271.62 0 0 6,400 6,840 5,960
13/07/2026 6,400 0 (0%) 44,500 281.36 0 0 6,400 6,840 5,960
10/07/2026 6,400 0 (0%) 10,500 66.88 0 0 6,400 6,840 5,960
09/07/2026 6,400 0.08 (1.27%) 27,000 171.03 0 0 6,320 6,760 5,880
08/07/2026 6,320 0.12 (1.94%) 105,300 663.38 0 0 6,200 6,630 5,770
07/07/2026 6,200 0 (0%) 96,800 599.24 0 0 6,200 6,630 5,770
06/07/2026 6,200 0.01 (0.16%) 100 0.62 0 0 6,190 6,620 5,760
03/07/2026 6,190 -0.01 (-0.16%) 1,000 6.19 0 0 6,200 6,630 5,770
02/07/2026 6,200 -0.1 (-1.59%) 67,400 423.39 0 0 6,300 6,740 5,860
01/07/2026 6,300 0.12 (1.94%) 11,900 73.93 0 0 6,180 6,610 5,750
30/06/2026 6,180 0.08 (1.31%) 5,200 32.15 0 0 6,100 6,520 5,680
29/06/2026 6,100 0.1 (1.67%) 14,000 83.5 0 0 6,000 6,420 5,580
26/06/2026 6,000 -0.05 (-0.83%) 3,400 20.73 0 0 6,050 6,470 5,630
25/06/2026 6,050 -0.05 (-0.82%) 600 3.65 0 0 6,100 6,520 5,680
24/06/2026 6,100 -0.19 (-3.02%) 7,500 45.92 0 0 6,290 6,730 5,850
23/06/2026 6,290 0 (0%) 10,900 68.49 0 0 6,290 6,730 5,850
22/06/2026 6,290 0 (0%) 27,500 172.24 0 0 6,290 6,730 5,850
19/06/2026 6,290 -0.01 (-0.16%) 10,800 66.54 0 0 6,300 6,740 5,860
18/06/2026 6,300 0 (0%) 11,700 72.23 0 0 6,300 6,740 5,860
17/06/2026 6,300 -0.03 (-0.47%) 5,200 32.47 0 0 6,330 6,770 5,890
16/06/2026 6,330 0.03 (0.48%) 10,700 67.77 0 0 6,300 6,740 5,860
15/06/2026 6,300 0.2 (3.28%) 18,100 113.3 0 0 6,100 6,520 5,680
12/06/2026 6,100 0.02 (0.33%) 1,700 10.27 0 0 6,080 6,500 5,660
11/06/2026 6,080 -0.02 (-0.33%) 700 4.24 0 0 6,100 6,520 5,680
10/06/2026 6,100 0.1 (1.67%) 1,700 9.85 0 0 6,000 6,420 5,580
09/06/2026 6,000 -0.09 (-1.48%) 600 3.61 0 0 6,090 6,510 5,670
08/06/2026 6,090 -0.01 (-0.16%) 1,300 7.86 0 0 6,100 6,520 5,680
05/06/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,520 5,680
04/06/2026 6,100 0.15 (2.52%) 6,300 36.71 0 0 5,950 6,360 5,540
03/06/2026 5,950 -0.15 (-2.46%) 3,100 18.57 0 0 6,100 6,520 5,680
02/06/2026 6,100 -0.15 (-2.4%) 1,500 9.22 0 0 6,250 6,680 5,820
01/06/2026 6,250 -0.15 (-2.34%) 1,000 6.28 0 0 6,400 6,840 5,960
29/05/2026 6,400 -0.05 (-0.78%) 100 0.64 0 0 6,450 6,900 6,000
28/05/2026 6,450 0 (0%) 1,600 10.32 0 0 6,450 6,900 6,000
27/05/2026 6,900 0.13 (1.92%) 300 2.04 0 0 6,770 7,240 6,300
26/05/2026 6,770 0.07 (1.04%) 100 0.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.15 (-2.19%) 3,200 21.52 0 0 6,850 7,320 6,380
22/05/2026 6,850 -0.05 (-0.72%) 100 0.69 0 0 6,900 7,380 6,420
21/05/2026 6,900 0.2 (2.99%) 1,200 8 309,700 2,074.99 6,700 7,160 6,240
20/05/2026 6,700 0 (0%) 300 2.01 145,000 971.5 6,700 7,160 6,240
19/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
18/05/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 6,950 6,050
15/05/2026 6,500 -0.19 (-2.84%) 1,600 10.47 0 0 6,690 7,150 6,230
14/05/2026 6,690 0 (0%) 0 0 0 0 6,690 7,150 6,230
13/05/2026 6,690 0.09 (1.36%) 600 4.02 0 0 6,600 7,060 6,140
12/05/2026 6,600 -0.1 (-1.49%) 1,100 7.27 0 0 6,700 7,160 6,240
11/05/2026 6,700 -0.1 (-1.47%) 6,200 41.55 0 0 6,800 7,270 6,330
08/05/2026 6,800 -0.3 (-4.23%) 2,400 16.35 0 0 7,100 7,590 6,610
07/05/2026 7,100 0.15 (2.16%) 500 3.49 0 0 6,950 7,430 6,470
06/05/2026 6,950 -0.15 (-2.11%) 200 1.39 0 0 7,100 7,590 6,610
05/05/2026 7,100 -0.06 (-0.84%) 2,400 16.63 0 0 7,160 7,660 6,660
04/05/2026 7,160 -0.04 (-0.56%) 13,100 89.79 0 0 7,200 7,700 6,700
29/04/2026 7,200 -0.04 (-0.55%) 5,900 41.1 0 0 7,240 7,740 6,740
28/04/2026 7,240 0 (0%) 100 0.72 0 0 7,240 7,740 6,740
24/04/2026 7,240 0.12 (1.69%) 5,600 40.34 0 0 7,120 7,610 6,630
23/04/2026 7,120 0 (0%) 18,500 132.04 0 0 7,120 7,610 6,630
22/04/2026 7,120 -0.18 (-2.47%) 10,200 73.26 0 0 7,300 7,810 6,790
21/04/2026 7,300 -0.19 (-2.54%) 3,800 27.86 0 0 7,490 8,010 6,970
20/04/2026 7,490 0 (0%) 1,500 10.9 0 0 7,490 8,010 6,970
17/04/2026 7,490 -0.1 (-1.32%) 11,200 83.24 0 0 7,590 8,120 7,060
16/04/2026 7,590 -0.01 (-0.13%) 34,400 256.73 0 0 7,600 8,130 7,070
15/04/2026 7,600 -0.08 (-1.04%) 20,000 154.02 87,000 707.6 7,680 8,210 7,150
14/04/2026 7,680 0.18 (2.4%) 49,200 373.74 0 0 7,500 8,020 6,980
13/04/2026 7,500 0.35 (4.9%) 13,300 96.47 1,114,160 7,776.32 7,150 7,650 6,650
10/04/2026 7,150 0.27 (3.92%) 44,000 316.28 0 0 6,880 7,360 6,400
09/04/2026 6,880 -0.11 (-1.57%) 6,600 45.57 260,700 1,822.29 6,990 7,470 6,510
08/04/2026 6,990 0.39 (5.91%) 40,000 274.1 565,000 3,729 6,600 7,060 6,140
07/04/2026 6,600 -0.14 (-2.08%) 900 5.96 0 0 6,740 7,210 6,270
06/04/2026 6,740 0.19 (2.9%) 200 1.35 0 0 6,550 7,000 6,100
03/04/2026 6,550 -0.12 (-1.8%) 1,800 11.85 0 0 6,670 7,130 6,210
02/04/2026 6,670 -0.03 (-0.45%) 3,000 20.03 0 0 6,700 7,160 6,240
01/04/2026 6,700 -0.2 (-2.9%) 3,900 26.25 0 0 6,900 7,380 6,420
31/03/2026 6,900 -0.1 (-1.43%) 1,700 11.8 0 0 7,000 7,490 6,510
30/03/2026 7,000 -0.1 (-1.41%) 2,900 20.32 0 0 7,100 7,590 6,610
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280

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