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
21/08/2026 8,700 -0.2 (-2.25%) 300 2.61 0 0 8,900 10,200 7,600
20/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/08/2026 8,900 0.8 (9.88%) 102 0.91 0 0 8,100 9,300 6,900
18/08/2026 8,200 0.8 (10.81%) 1,500 12.1 0 0 7,400 8,500 6,300
17/08/2026 7,400 -0.1 (-1.33%) 703 5.2 0 0 7,500 8,600 6,400
14/08/2026 7,800 -0.6 (-7.14%) 506 3.79 0 0 8,400 9,600 7,200
13/08/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
06/08/2026 8,100 0.5 (6.58%) 200 1.62 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/08/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
03/08/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
31/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 66 0.51 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 300 2.27 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,700 -0.4 (-4.94%) 1,400 10.7 0 0 8,100 9,300 6,900
23/07/2026 8,100 -0.1 (-1.22%) 600 4.86 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/07/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
20/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2026 8,000 -0.6 (-6.98%) 500 4.1 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
13/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
10/07/2026 8,200 0 (0%) 1,300 10.66 0 0 8,200 9,400 7,000
09/07/2026 8,200 0 (0%) 3 0.03 0 0 8,200 9,400 7,000
08/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,100 -0.3 (-3.57%) 200 1.64 0 0 8,400 9,600 7,200
03/07/2026 8,200 -0.4 (-4.65%) 300 2.51 0 0 8,600 9,800 7,400
02/07/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 -0.2 (-2.35%) 1,153 9.53 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.1 (-1.16%) 700 5.96 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
23/06/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
22/06/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
19/06/2026 8,200 -0.3 (-3.53%) 900 7.38 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/06/2026 8,600 -0.4 (-4.44%) 1,300 11.13 0 0 9,000 10,300 7,700
09/06/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
08/06/2026 8,000 0 (0%) 500 4.01 0 0 8,000 9,200 6,800
05/06/2026 7,800 -0.7 (-8.24%) 2,900 23.16 0 0 8,500 9,700 7,300
04/06/2026 8,500 0 (0%) 4 0.03 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
02/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/06/2026 8,600 0 (0%) 300 2.56 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/05/2026 8,500 -0.1 (-1.16%) 1,100 9.45 0 0 8,600 9,800 7,400
25/05/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
22/05/2026 8,600 -0.1 (-1.15%) 2,400 20.64 0 0 8,700 10,000 7,400
21/05/2026 8,600 0 (0%) 202 1.76 0 0 8,600 9,800 7,400
20/05/2026 8,500 -0.5 (-5.56%) 5,000 42.86 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.2 (-2.17%) 500 4.5 0 0 9,200 10,500 7,900
18/05/2026 9,200 -0.1 (-1.08%) 1,500 13.8 0 0 9,300 10,600 8,000
15/05/2026 9,300 0.6 (6.9%) 11,946 110.86 0 0 8,700 10,000 7,400
14/05/2026 8,700 0 (0%) 1,410 12.28 0 0 8,700 10,000 7,400
13/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/05/2026 8,700 0.1 (1.16%) 4,308 37.42 0 0 8,600 9,800 7,400
11/05/2026 8,600 -0.3 (-3.37%) 900 7.71 0 0 8,900 10,200 7,600
08/05/2026 8,900 -0.1 (-1.11%) 101 0.9 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 -0.1 (-1.16%) 235 1.99 0 0 8,600 9,800 7,400
24/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/04/2026 8,600 0 (0%) 1,307 11.24 0 0 8,600 9,800 7,400
22/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/04/2026 8,500 -0.1 (-1.16%) 1,300 11.14 0 0 8,600 9,800 7,400
20/04/2026 8,600 -0.3 (-3.37%) 1,400 12.04 0 0 8,900 10,200 7,600
17/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
13/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/04/2026 8,900 0 (0%) 35 0.31 0 0 8,900 10,200 7,600
09/04/2026 8,900 0 (0%) 1,400 12.46 0 0 8,900 10,200 7,600
08/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/04/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
06/04/2026 8,900 0 (0%) 600 5.14 0 0 8,900 10,200 7,600
03/04/2026 8,900 0.1 (1.14%) 300 2.67 0 0 8,800 10,100 7,500
02/04/2026 8,500 -0.3 (-3.41%) 3,000 26.5 0 0 8,800 10,100 7,500
01/04/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
31/03/2026 8,900 0.4 (4.71%) 500 4.37 0 0 8,500 9,700 7,300
30/03/2026 8,500 -0.1 (-1.16%) 400 3.4 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.1 (1.18%) 802 6.93 0 0 8,500 9,700 7,300
24/03/2026 8,300 -0.1 (-1.19%) 1,500 12.76 0 0 8,400 9,600 7,200
23/03/2026 8,300 -0.3 (-3.49%) 703 5.91 0 0 8,600 9,800 7,400
20/03/2026 8,700 0.1 (1.16%) 300 2.58 0 0 8,600 9,800 7,400
19/03/2026 8,500 0 (0%) 2,509 21.53 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 407 3.47 0 0 8,500 9,700 7,300
17/03/2026 8,500 -0.1 (-1.16%) 1,200 10.25 0 0 8,600 9,800 7,400
16/03/2026 8,700 -0.2 (-2.25%) 4,323 37.22 0 0 8,900 10,200 7,600
13/03/2026 8,900 0.5 (5.95%) 700 6.23 0 0 8,400 9,600 7,200
12/03/2026 9,000 0.5 (5.88%) 3,603 30.33 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,300 -0.2 (-2.35%) 2,102 17.86 0 0 8,500 9,700 7,300
09/03/2026 8,500 -0.5 (-5.56%) 4,213 35.75 0 0 9,000 10,300 7,700
06/03/2026 8,900 -0.3 (-3.26%) 2,700 24.18 0 0 9,200 10,500 7,900
05/03/2026 9,000 -1.1 (-10.89%) 5,199 48.22 0 0 10,100 11,600 8,600
04/03/2026 9,300 -0.1 (-1.06%) 53,077 536.82 0 0 9,400 10,800 8,000
03/03/2026 9,600 0.4 (4.35%) 32,930 308.78 0 0 9,200 10,500 7,900
02/03/2026 9,000 0.2 (2.27%) 18,411 169.96 0 0 8,800 10,100 7,500
27/02/2026 8,700 -0.5 (-5.43%) 800 7 0 0 9,200 10,500 7,900
26/02/2026 8,900 -0.1 (-1.11%) 1,100 10.11 0 0 9,000 10,300 7,700
25/02/2026 9,000 0.3 (3.45%) 11,200 100.24 0 0 8,700 10,000 7,400
24/02/2026 8,700 0.2 (2.35%) 401 3.48 0 0 8,500 9,700 7,300
23/02/2026 8,600 0.1 (1.18%) 3,200 27.3 0 0 8,500 9,700 7,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh