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
17/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/08/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,100 9,680
13/08/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 10,900 9,490
12/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
11/08/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 10,900 9,490
10/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
07/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
05/08/2026 10,200 0 (0%) 500 5.1 0 0 10,200 10,900 9,490
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
03/08/2026 10,200 0.15 (1.49%) 600 6.14 0 0 10,050 10,750 9,350
31/07/2026 10,050 0 (0%) 800 8.05 0 0 10,050 10,750 9,350
30/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
29/07/2026 10,050 0 (0%) 1,300 13.12 0 0 10,050 10,750 9,350
28/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
27/07/2026 10,050 0 (0%) 800 8.06 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 600 6.05 0 0 10,050 10,750 9,350
23/07/2026 10,050 0 (0%) 600 6 0 0 10,050 10,750 9,350
22/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
21/07/2026 10,050 0.05 (0.5%) 500 5.03 0 0 10,000 10,700 9,300
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
17/07/2026 10,000 0 (0%) 500 5 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 600 6 0 0 10,000 10,700 9,300
15/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
14/07/2026 10,000 0.05 (0.5%) 600 6 0 0 9,950 10,600 9,260
13/07/2026 9,950 -0.15 (-1.49%) 1,200 12.06 0 0 10,100 10,800 9,400
10/07/2026 10,100 0 (0%) 500 5.05 0 0 10,100 10,800 9,400
09/07/2026 10,100 0 (0%) 900 9.03 0 0 10,100 10,800 9,400
08/07/2026 10,100 0.1 (1%) 300 3.03 0 0 10,000 10,700 9,300
07/07/2026 10,000 0.3 (3.09%) 1,500 14.81 0 0 9,700 10,350 9,030
06/07/2026 9,700 0 (0%) 400 3.91 0 0 9,700 10,350 9,030
03/07/2026 9,700 0.1 (1.04%) 1,000 9.65 0 0 9,600 10,250 8,930
02/07/2026 9,600 0 (0%) 1,400 13.5 0 0 9,600 10,250 8,930
01/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
30/06/2026 9,600 0.02 (0.21%) 4,000 38.46 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.01 (-0.1%) 1,000 9.59 0 0 9,590 10,250 8,920
26/06/2026 9,590 -0.01 (-0.1%) 800 7.68 0 0 9,600 10,250 8,930
25/06/2026 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,150 8,840
24/06/2026 9,500 0.05 (0.53%) 500 4.75 0 0 9,450 10,100 8,790
23/06/2026 9,450 -0.1 (-1.05%) 2,900 27.71 0 0 9,550 10,200 8,890
22/06/2026 9,550 -0.05 (-0.52%) 1,900 18.45 0 0 9,600 10,250 8,930
19/06/2026 9,600 0.3 (3.23%) 2,000 19.33 0 0 9,300 9,950 8,650
18/06/2026 9,300 -0.07 (-0.75%) 46,200 430.37 0 0 9,370 10,000 8,720
17/06/2026 9,370 -0.08 (-0.85%) 46,600 438.34 0 0 9,450 10,100 8,790
16/06/2026 9,450 -0.15 (-1.56%) 46,800 441.64 0 0 9,600 10,250 8,930
15/06/2026 9,600 -0.2 (-2.04%) 51,100 486.08 0 0 9,800 10,450 9,120
12/06/2026 9,800 -0.15 (-1.51%) 4,700 46.38 0 0 9,950 10,600 9,260
11/06/2026 9,950 -0.3 (-2.93%) 2,800 28.3 0 0 10,250 10,950 9,540
10/06/2026 10,250 -0.45 (-4.21%) 3,400 35.86 0 0 10,700 11,400 9,960
09/06/2026 10,700 -0.3 (-2.73%) 2,400 26.16 0 0 11,000 11,750 10,250
08/06/2026 11,000 -0.1 (-0.9%) 2,700 30.07 0 0 11,100 11,850 10,350
05/06/2026 11,100 -0.05 (-0.45%) 2,900 32.43 0 0 11,150 11,900 10,400
04/06/2026 11,150 0.15 (1.36%) 700 7.83 0 0 11,000 11,750 10,250
03/06/2026 11,000 -0.3 (-2.65%) 2,000 22.34 0 0 11,300 12,050 10,550
02/06/2026 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 11,850 10,350
01/06/2026 11,100 0.1 (0.91%) 2,900 32.19 0 0 11,000 11,750 10,250
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
28/05/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 11,650 10,150
27/05/2026 10,900 -0.1 (-0.91%) 2,200 24.26 0 0 11,000 11,750 10,250
26/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
21/05/2026 11,000 -0.1 (-0.9%) 3,200 35.27 0 0 11,100 11,850 10,350
20/05/2026 11,100 0 (0%) 500 5.58 0 0 11,100 11,850 10,350
19/05/2026 11,100 -0.4 (-3.48%) 3,400 38.35 0 0 11,500 12,300 10,700
18/05/2026 11,500 -0.2 (-1.71%) 3,100 35.82 0 0 11,700 12,500 10,900
15/05/2026 11,700 0.2 (1.74%) 1,200 14.19 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
06/05/2026 11,500 0.1 (0.88%) 2,000 23.05 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
29/04/2026 11,400 0.1 (0.88%) 1,500 17.1 0 0 11,300 12,050 10,550
28/04/2026 11,300 -0.1 (-0.88%) 2,500 28.58 0 0 11,400 12,150 10,650
24/04/2026 11,400 0.2 (1.79%) 2,000 22.7 0 0 11,200 11,950 10,450
23/04/2026 11,200 0 (0%) 500 5.6 0 0 11,200 11,950 10,450
22/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
21/04/2026 11,200 0.15 (1.36%) 1,300 14.5 0 0 11,050 11,800 10,300
20/04/2026 11,050 -0.25 (-2.21%) 4,000 44.77 0 0 11,300 12,050 10,550
17/04/2026 11,300 -0.05 (-0.44%) 3,000 33.97 0 0 11,350 12,100 10,600
16/04/2026 11,350 -0.25 (-2.16%) 2,800 32.21 0 0 11,600 12,400 10,800
15/04/2026 11,600 0.15 (1.31%) 800 9.22 0 0 11,450 12,250 10,650
14/04/2026 11,450 0.05 (0.44%) 2,500 28.75 0 0 11,400 12,150 10,650
13/04/2026 11,400 0 (0%) 2,300 26.33 0 0 11,400 12,150 10,650
10/04/2026 11,400 -0.2 (-1.72%) 4,300 49.92 0 0 11,600 12,400 10,800
09/04/2026 11,600 0 (0%) 2,500 29.33 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.5 (4.5%) 2,800 31.81 0 0 11,100 11,850 10,350
07/04/2026 11,100 -0.2 (-1.77%) 5,900 67.05 0 0 11,300 12,050 10,550
06/04/2026 11,300 -0.15 (-1.31%) 5,800 66.85 0 0 11,450 12,250 10,650
03/04/2026 11,450 0.3 (2.69%) 6,900 77.69 0 0 11,150 11,900 10,400
02/04/2026 11,150 0.15 (1.36%) 3,500 38.97 0 0 11,000 11,750 10,250
01/04/2026 11,000 0.1 (0.92%) 4,000 43.7 0 0 10,900 11,650 10,150
31/03/2026 10,900 -0.05 (-0.46%) 4,100 45.33 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 5,700 63.52 0 0 10,950 11,700 10,200
27/03/2026 10,950 0.05 (0.46%) 2,900 31.9 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.55 (-4.8%) 5,500 62.59 0 0 11,450 12,250 10,650
25/03/2026 11,450 0 (0%) 5,200 59.6 0 0 11,450 12,250 10,650
24/03/2026 11,450 0.05 (0.44%) 3,600 41.38 0 0 11,400 12,150 10,650
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.1 (-0.87%) 4,100 47.43 0 0 11,500 12,300 10,700
19/03/2026 11,500 0.05 (0.44%) 2,800 32.32 0 0 11,450 12,250 10,650
18/03/2026 11,450 0 (0%) 2,000 23.04 0 0 11,450 12,250 10,650
17/03/2026 11,450 0.05 (0.44%) 2,500 28.73 0 0 11,400 12,150 10,650
16/03/2026 11,400 -0.4 (-3.39%) 5,500 63.93 0 0 11,800 12,600 11,000
13/03/2026 11,800 0 (0%) 6,300 74.55 0 0 11,800 12,600 11,000
12/03/2026 11,800 0 (0%) 4,600 53.71 0 0 11,800 12,600 11,000
11/03/2026 11,800 0.55 (4.89%) 7,500 86.64 0 0 11,250 12,000 10,500
10/03/2026 11,250 0.15 (1.35%) 3,200 35.87 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.5 (-4.31%) 7,300 82.69 0 0 11,600 12,400 10,800
06/03/2026 11,600 0.3 (2.65%) 4,600 52.83 0 0 11,300 12,050 10,550
05/03/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.5 (-4.27%) 9,200 105.42 0 0 11,700 12,500 10,900
03/03/2026 11,700 0.2 (1.74%) 2,100 24.42 0 0 11,500 12,300 10,700
02/03/2026 11,500 0.2 (1.77%) 3,200 36.8 0 0 11,300 12,050 10,550
27/02/2026 11,300 -0.65 (-5.44%) 18,300 212.86 0 0 11,950 12,750 11,150
26/02/2026 11,950 -0.25 (-2.05%) 5,200 62.65 0 0 12,200 13,050 11,350
25/02/2026 12,200 -0.1 (-0.81%) 3,200 39.42 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 5,000 60.45 0 0 12,300 13,150 11,450
23/02/2026 12,300 -0.05 (-0.4%) 3,600 44.56 0 0 12,350 13,200 11,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh