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
24/08/2026 5,100 -0.1 (-1.92%) 60,257 308.28 0 0 5,200 5,700 4,700
21/08/2026 5,200 0 (0%) 46,030 235.06 0 0 5,200 5,700 4,700
20/08/2026 5,200 0.1 (1.96%) 12,415 63.17 0 0 5,100 5,600 4,600
19/08/2026 5,100 0 (0%) 16,138 81.37 0 0 5,100 5,600 4,600
18/08/2026 5,100 0 (0%) 89,520 456.87 22,000 101.2 5,100 5,600 4,600
17/08/2026 5,100 0 (0%) 28,304 146.44 0 0 5,100 5,600 4,600
14/08/2026 5,100 -0.1 (-1.92%) 67,540 344.55 0 0 5,200 5,700 4,700
13/08/2026 5,200 -0.1 (-1.89%) 83,311 428.68 0 0 5,300 5,800 4,800
12/08/2026 5,300 0 (0%) 90,621 468.47 0 0 5,300 5,800 4,800
11/08/2026 5,300 0 (0%) 62,357 325.12 0 0 5,300 5,800 4,800
10/08/2026 5,300 0.1 (1.92%) 120,734 622.78 0 0 5,200 5,700 4,700
07/08/2026 5,200 0 (0%) 38,574 200.94 0 0 5,200 5,700 4,700
06/08/2026 5,200 -0.1 (-1.89%) 31,151 162.01 0 0 5,300 5,800 4,800
05/08/2026 5,300 0 (0%) 69,672 363.39 0 0 5,300 5,800 4,800
04/08/2026 5,300 0 (0%) 51,845 270.38 0 0 5,300 5,800 4,800
03/08/2026 5,300 0 (0%) 81,472 425.06 0 0 5,300 5,800 4,800
31/07/2026 5,300 0 (0%) 40,925 216.14 0 0 5,300 5,800 4,800
30/07/2026 5,300 0.1 (1.92%) 68,400 358.25 0 0 5,200 5,700 4,700
29/07/2026 5,200 0 (0%) 9,251 47.25 0 0 5,200 5,700 4,700
28/07/2026 5,200 0 (0%) 86,660 435.11 0 0 5,200 5,700 4,700
27/07/2026 5,200 -0.1 (-1.89%) 52,053 268.61 0 0 5,300 5,800 4,800
24/07/2026 5,300 -0.1 (-1.85%) 56,200 298.35 0 0 5,400 5,900 4,900
23/07/2026 5,400 -0.1 (-1.82%) 107,442 561.14 0 0 5,500 6,000 5,000
22/07/2026 5,500 -0.1 (-1.79%) 39,395 214.8 0 0 5,600 6,100 5,100
21/07/2026 5,600 -0.1 (-1.75%) 91,900 512.23 0 0 5,700 6,200 5,200
20/07/2026 5,700 -0.2 (-3.39%) 82,352 472.09 0 0 5,900 6,400 5,400
17/07/2026 5,900 -0.2 (-3.28%) 28,600 168.54 0 0 6,100 6,700 5,500
16/07/2026 6,100 0 (0%) 84,223 499.42 0 0 6,100 6,700 5,500
15/07/2026 6,100 0 (0%) 37,000 222.7 0 0 6,100 6,700 5,500
14/07/2026 6,100 0 (0%) 17,001 102.16 0 0 6,100 6,700 5,500
13/07/2026 6,100 0 (0%) 76,833 459.43 0 0 6,100 6,700 5,500
10/07/2026 6,100 -0.2 (-3.17%) 49,200 302.87 0 0 6,300 6,900 5,700
09/07/2026 6,300 0.1 (1.61%) 4,272 26.71 0 0 6,200 6,800 5,600
08/07/2026 6,200 0 (0%) 39,734 246.32 0 0 6,200 6,800 5,600
07/07/2026 6,200 -0.1 (-1.59%) 105,430 655.38 0 0 6,300 6,900 5,700
06/07/2026 6,300 -0.2 (-3.08%) 103,942 662.67 0 0 6,500 7,100 5,900
03/07/2026 6,500 0.1 (1.56%) 369,768 2,404.17 0 0 6,400 7,000 5,800
02/07/2026 6,400 0.1 (1.59%) 32,041 202.56 0 0 6,300 6,900 5,700
01/07/2026 6,300 0 (0%) 62,429 393.62 0 0 6,300 6,900 5,700
30/06/2026 6,300 -0.2 (-3.08%) 70,300 449.2 0 0 6,500 7,100 5,900
29/06/2026 6,500 -0.1 (-1.52%) 25,497 165.96 0 0 6,600 7,200 6,000
26/06/2026 6,600 0 (0%) 68,130 440.88 0 0 6,600 7,200 6,000
25/06/2026 6,600 0 (0%) 49,900 324.77 0 0 6,600 7,200 6,000
24/06/2026 6,600 -0.1 (-1.49%) 36,162 238.52 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 32,666 215.84 0 0 6,700 7,300 6,100
22/06/2026 6,700 0.1 (1.52%) 216,877 1,419.19 0 0 6,600 7,200 6,000
19/06/2026 6,600 -0.2 (-2.94%) 96,338 640.33 0 0 6,800 7,400 6,200
18/06/2026 6,800 -0.1 (-1.45%) 23,312 158.04 0 0 6,900 7,500 6,300
17/06/2026 6,900 0.1 (1.47%) 184,122 1,245.03 0 0 6,800 7,400 6,200
16/06/2026 6,800 -0.1 (-1.45%) 150,426 1,020.1 0 0 6,900 7,500 6,300
15/06/2026 6,900 0 (0%) 37,560 256.05 0 0 6,900 7,500 6,300
12/06/2026 6,900 0 (0%) 19,661 135.11 0 0 6,900 7,500 6,300
11/06/2026 6,900 0 (0%) 35,817 248.06 0 0 6,900 7,500 6,300
10/06/2026 6,900 0.3 (4.55%) 122,186 835.86 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 97,165 638.47 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 108,955 734.54 0 0 6,900 7,500 6,300
05/06/2026 6,900 -0.1 (-1.43%) 55,876 386.11 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 16,539 114.36 0 0 7,000 7,700 6,300
03/06/2026 7,000 -0.1 (-1.41%) 24,245 169.8 0 0 7,100 7,800 6,400
02/06/2026 7,100 0 (0%) 52,789 370.74 0 0 7,100 7,800 6,400
01/06/2026 7,100 0.1 (1.43%) 56,001 396.08 0 0 7,000 7,700 6,300
29/05/2026 7,000 -0.2 (-2.78%) 56,651 397.84 0 0 7,200 7,900 6,500
28/05/2026 7,200 0 (0%) 43,136 305.92 0 0 7,200 7,900 6,500
27/05/2026 7,200 0 (0%) 64,503 455.87 0 0 7,200 7,900 6,500
26/05/2026 7,200 -0.1 (-1.37%) 38,482 274.63 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 88,847 637.32 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.1 (1.39%) 67,871 484.25 0 0 7,200 7,900 6,500
21/05/2026 7,200 0.3 (4.35%) 163,023 1,164.17 0 0 6,900 7,500 6,300
20/05/2026 6,900 0 (0%) 101,594 695.67 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 39,196 269.93 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 30,835 213.28 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 30,880 214.1 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 26,812 185.85 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.1 (-1.41%) 316,048 2,212.3 0 0 7,100 7,800 6,400
12/05/2026 7,100 0.1 (1.43%) 35,026 247.46 0 0 7,000 7,700 6,300
11/05/2026 7,000 -0.2 (-2.78%) 178,430 1,248.31 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.4 (-5.26%) 115,370 842.77 0 0 7,600 8,300 6,900
07/05/2026 7,600 0.1 (1.33%) 177,905 1,327.12 0 0 7,500 8,200 6,800
06/05/2026 7,500 -0.3 (-3.85%) 256,611 1,962.72 0 0 7,800 8,500 7,100
05/05/2026 7,800 -0.2 (-2.5%) 82,968 650.99 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.2 (2.56%) 127,483 1,007.67 0 0 7,800 8,500 7,100
29/04/2026 7,800 0 (0%) 126,012 978.05 0 0 7,800 8,500 7,100
28/04/2026 7,800 -0.3 (-3.7%) 297,856 2,344.77 550,000 4,620 8,100 8,900 7,300
24/04/2026 8,100 -0.3 (-3.57%) 208,352 1,712.74 1,799,500 15,250.75 8,400 9,200 7,600
23/04/2026 8,400 -0.1 (-1.18%) 287,518 2,430.15 0 0 8,500 9,300 7,700
22/04/2026 8,500 0.1 (1.19%) 468,596 3,990.87 0 0 8,400 9,200 7,600
21/04/2026 8,400 0.2 (2.44%) 344,708 2,843.12 100,000 820 8,200 9,000 7,400
20/04/2026 8,200 -0.2 (-2.38%) 227,280 1,869.59 250,000 2,050 8,400 9,200 7,600
17/04/2026 8,400 0.6 (7.69%) 1,230,073 9,875.33 0 0 7,800 8,500 7,100
16/04/2026 7,800 -0.4 (-4.88%) 863,064 6,836. 100,000 820 8,200 9,000 7,400
15/04/2026 8,200 0.5 (6.49%) 1,379,901 11,086.43 7,869,500 62,819.9 7,700 8,400 7,000
14/04/2026 7,700 0.6 (8.45%) 1,404,934 10,573.1 3,281,040 25,064.55 7,100 7,800 6,400
13/04/2026 7,100 0.2 (2.9%) 912,593 6,377.53 1,000,000 7,000 6,900 7,500 6,300
10/04/2026 6,900 -0.1 (-1.43%) 239,217 1,648.08 0 0 7,000 7,700 6,300
09/04/2026 7,000 -0.1 (-1.41%) 133,757 944.05 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.2 (2.9%) 258,701 1,799.8 443,600 3,327 6,900 7,500 6,300
07/04/2026 6,900 0 (0%) 176,509 1,202.79 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 90,912 624.33 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 83,485 576.9 0 0 7,000 7,700 6,300
02/04/2026 7,000 0.1 (1.45%) 202,371 1,391.84 0 0 6,900 7,500 6,300
01/04/2026 6,900 -0.2 (-2.82%) 363,551 2,511.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.3 (4.41%) 767,943 5,305.39 134,000 991.6 6,800 7,400 6,200
30/03/2026 6,800 -0.2 (-2.86%) 149,387 1,026.32 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 249,810 1,719.34 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 188,218 1,308.53 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 416,793 2,887.43 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 224,754 1,572.03 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 763,921 5,373.29 0 0 7,000 7,700 6,300
20/03/2026 7,000 0.1 (1.45%) 787,136 5,594.85 0 0 6,900 7,500 6,300
19/03/2026 6,900 0.1 (1.47%) 637,162 4,417.42 0 0 6,800 7,400 6,200
18/03/2026 6,800 0 (0%) 284,477 1,928.09 0 0 6,800 7,400 6,200
17/03/2026 6,800 0 (0%) 272,067 1,872.78 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.2 (3.03%) 1,494,637 10,236.31 0 0 6,600 7,200 6,000
13/03/2026 6,600 0 (0%) 370,485 2,421.1 0 0 6,600 7,200 6,000
12/03/2026 6,600 -0.1 (-1.49%) 225,807 1,482.73 2,543,800 16,534.7 6,700 7,300 6,100
11/03/2026 6,700 0.2 (3.08%) 448,245 2,944.6 352,000 2,288 6,500 7,100 5,900
10/03/2026 6,500 0.2 (3.17%) 702,473 4,540.97 0 0 6,300 6,900 5,700
09/03/2026 6,300 -0.6 (-8.7%) 1,228,305 7,805.4 0 0 6,900 7,500 6,300
06/03/2026 6,900 0.4 (6.15%) 1,449,500 9,893.95 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 430,477 2,799.21 0 0 6,500 7,100 5,900
04/03/2026 6,500 0.2 (3.17%) 868,940 5,460.11 300,000 1,890 6,300 6,900 5,700
03/03/2026 6,300 0.3 (5%) 824,482 5,061.38 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.4 (-6.25%) 543,153 3,331.51 0 0 6,400 7,000 5,800
27/02/2026 6,400 -0.1 (-1.54%) 705,834 4,540.04 0 0 6,500 7,100 5,900
26/02/2026 6,500 0.1 (1.56%) 725,763 4,680.32 0 0 6,400 7,000 5,800
25/02/2026 6,400 -0.2 (-3.03%) 389,929 2,487.62 1,700,000 11,220 6,600 7,200 6,000
24/02/2026 6,600 0 (0%) 903,320 5,817.06 0 0 6,600 7,200 6,000

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