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
18/09/2026 8,380 0.08 (0.96%) 12,600 104.53 0 0 8,300 8,880 7,720
17/09/2026 8,300 -0.17 (-2.01%) 37,900 314.63 0 0 8,470 9,060 7,880
16/09/2026 8,470 0.16 (1.93%) 2,900 24.21 0 0 8,310 8,890 7,730
15/09/2026 8,310 -0.01 (-0.12%) 100 0.83 0 0 8,320 8,900 7,740
14/09/2026 8,320 0 (0%) 22,600 187.47 0 0 8,320 8,900 7,740
11/09/2026 8,320 -0.01 (-0.12%) 15,000 124.79 0 0 8,330 8,910 7,750
10/09/2026 8,330 -0.02 (-0.24%) 3,600 29.86 0 0 8,350 8,930 7,770
09/09/2026 8,350 -0.04 (-0.48%) 11,200 92.21 0 0 8,390 8,970 7,810
08/09/2026 8,390 0.01 (0.12%) 2,600 21.61 0 0 8,380 8,960 7,800
07/09/2026 8,380 -0.32 (-3.68%) 62,000 506.37 0 0 8,700 9,300 8,100
04/09/2026 8,700 -0.03 (-0.34%) 7,100 61.53 0 0 8,730 9,340 8,120
03/09/2026 8,730 -0.16 (-1.8%) 8,900 76.68 0 0 8,890 9,510 8,270
28/08/2026 8,890 0.38 (4.47%) 17,900 155.39 0 0 8,510 9,100 7,920
27/08/2026 8,510 -0.01 (-0.12%) 4,500 38.09 0 0 8,520 9,110 7,930
26/08/2026 8,520 -0.01 (-0.12%) 7,500 63.67 0 0 8,530 9,120 7,940
25/08/2026 8,530 -0.15 (-1.73%) 26,400 221.93 0 0 8,680 9,280 8,080
24/08/2026 8,680 -0.17 (-1.92%) 1,900 16.52 0 0 8,850 9,460 8,240
21/08/2026 8,850 0.45 (5.36%) 19,300 165.05 0 0 8,400 8,980 7,820
20/08/2026 8,400 0.1 (1.2%) 8,500 71.23 0 0 8,300 8,880 7,720
19/08/2026 8,300 -0.1 (-1.19%) 3,300 27.41 0 0 8,400 8,980 7,820
18/08/2026 8,400 -0.16 (-1.87%) 2,700 22.49 0 0 8,560 9,150 7,970
17/08/2026 8,560 0.19 (2.27%) 1,200 10.18 0 0 8,370 8,950 7,790
14/08/2026 8,370 -0.08 (-0.95%) 300 2.58 0 0 8,450 9,040 7,860
13/08/2026 8,450 0 (0%) 8,900 75.37 0 0 8,450 9,040 7,860
12/08/2026 8,450 -0.28 (-3.21%) 5,400 45.62 0 0 8,730 9,340 8,120
11/08/2026 8,730 0.28 (3.31%) 1,100 9.73 0 0 8,450 9,040 7,860
10/08/2026 8,450 0 (0%) 9,100 75.93 0 0 8,450 9,040 7,860
07/08/2026 8,450 -0.05 (-0.59%) 3,600 30.54 0 0 8,500 9,090 7,910
06/08/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,090 7,910
05/08/2026 8,500 0.05 (0.59%) 6,000 50.77 0 0 8,450 9,040 7,860
04/08/2026 8,450 -0.04 (-0.47%) 6,100 51.47 0 0 8,490 9,080 7,900
03/08/2026 8,490 0.07 (0.83%) 4,700 39.81 0 0 8,420 9,000 7,840
31/07/2026 8,420 -0.13 (-1.52%) 10,400 87.62 0 0 8,550 9,140 7,960
30/07/2026 8,550 -0.01 (-0.12%) 6,900 58.92 0 0 8,560 9,150 7,970
29/07/2026 8,560 -0.05 (-0.58%) 12,700 108.06 0 0 8,610 9,210 8,010
28/07/2026 8,610 0.36 (4.36%) 15,400 132.32 0 0 8,250 8,820 7,680
27/07/2026 8,250 -0.3 (-3.51%) 29,200 243.76 0 0 8,550 9,140 7,960
24/07/2026 8,550 0.12 (1.42%) 4,800 41.15 0 0 8,430 9,020 7,840
23/07/2026 8,430 0.11 (1.32%) 27,200 224.4 0 0 8,320 8,900 7,740
22/07/2026 8,320 0 (0%) 12,000 101.06 0 0 8,320 8,900 7,740
21/07/2026 8,320 -0.28 (-3.26%) 17,600 145.19 0 0 8,600 9,200 8,000
20/07/2026 8,600 0.03 (0.35%) 700 6.17 0 0 8,570 9,160 7,980
17/07/2026 8,570 0 (0%) 2,100 18.3 0 0 8,570 9,160 7,980
16/07/2026 8,570 -0.17 (-1.95%) 10,400 90.85 0 0 8,740 9,350 8,130
15/07/2026 8,740 -0.06 (-0.68%) 21,400 183.8 0 0 8,800 9,410 8,190
14/07/2026 8,800 -0.08 (-0.9%) 700 6.19 0 0 8,880 9,500 8,260
13/07/2026 8,880 -0.07 (-0.78%) 4,800 41.66 0 0 8,950 9,570 8,330
10/07/2026 8,950 0.01 (0.11%) 11,400 101.75 0 0 8,940 9,560 8,320
09/07/2026 8,940 -0.04 (-0.45%) 10,800 93.39 0 0 8,980 9,600 8,360
08/07/2026 8,980 0 (0%) 7,400 66.29 0 0 8,980 9,600 8,360
07/07/2026 8,980 0.03 (0.34%) 10,400 89.19 0 0 8,950 9,570 8,330
06/07/2026 8,950 0 (0%) 1,800 16.1 0 0 8,950 9,570 8,330
03/07/2026 8,950 -0.04 (-0.44%) 5,100 45.88 0 0 8,990 9,610 8,370
02/07/2026 8,990 -0.01 (-0.11%) 5,400 48.43 0 0 9,000 9,630 8,370
01/07/2026 9,000 0.34 (3.93%) 21,900 194.73 0 0 8,660 9,260 8,060
30/06/2026 8,660 -0.44 (-4.84%) 31,200 276.94 0 0 9,100 9,730 8,470
29/06/2026 9,100 -0.08 (-0.87%) 1,500 13.64 0 0 9,180 9,820 8,540
26/06/2026 9,180 0.03 (0.33%) 22,900 210.18 0 0 9,150 9,790 8,510
25/06/2026 9,150 0 (0%) 9,500 86.95 0 0 9,150 9,790 8,510
24/06/2026 9,150 0.02 (0.22%) 49,700 454.61 0 0 9,130 9,760 8,500
23/06/2026 9,130 0.17 (1.9%) 78,600 716.19 0 0 8,960 9,580 8,340
22/06/2026 8,960 -0.05 (-0.55%) 15,300 137.68 0 0 9,010 9,640 8,380
19/06/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
18/06/2026 9,010 -0.08 (-0.88%) 7,000 63.36 0 0 9,090 9,720 8,460
17/06/2026 9,090 -0.01 (-0.11%) 3,900 35.29 0 0 9,100 9,730 8,470
16/06/2026 9,100 0.1 (1.11%) 12,800 115.47 0 0 9,000 9,630 8,370
15/06/2026 9,000 -0.13 (-1.42%) 12,500 112.52 0 0 9,130 9,760 8,500
12/06/2026 9,130 -0.12 (-1.3%) 39,400 359.93 0 0 9,250 9,890 8,610
11/06/2026 10,250 0.05 (0.49%) 142,300 1,467.49 0 0 10,200 10,900 9,490
10/06/2026 10,200 -0.05 (-0.49%) 49,500 508.49 0 0 10,250 10,950 9,540
09/06/2026 10,250 0.05 (0.49%) 43,200 441.23 0 0 10,200 10,900 9,490
08/06/2026 10,200 0 (0%) 41,000 418.54 0 0 10,200 10,900 9,490
05/06/2026 10,200 0.2 (2%) 16,300 164.8 0 0 10,000 10,700 9,300
04/06/2026 10,000 -0.05 (-0.5%) 56,400 565.49 0 0 10,050 10,750 9,350
03/06/2026 10,050 -0.05 (-0.5%) 6,100 61.42 0 0 10,100 10,800 9,400
02/06/2026 10,100 0 (0%) 10,300 103.77 0 0 10,100 10,800 9,400
01/06/2026 10,100 -0.3 (-2.88%) 34,900 352.34 0 0 10,400 11,100 9,680
29/05/2026 10,400 0.4 (4%) 36,100 372.51 0 0 10,000 10,700 9,300
28/05/2026 10,000 0 (0%) 23,400 234.09 0 0 10,000 10,700 9,300
27/05/2026 10,000 0 (0%) 6,500 65.01 0 0 10,000 10,700 9,300
26/05/2026 10,000 -0.05 (-0.5%) 16,900 169.82 0 0 10,050 10,750 9,350
25/05/2026 10,050 0 (0%) 174,500 1,753.29 0 0 10,050 10,750 9,350
22/05/2026 10,050 0 (0%) 10,100 102.46 0 0 10,050 10,750 9,350
21/05/2026 10,050 0.05 (0.5%) 9,800 98.6 0 0 10,000 10,700 9,300
20/05/2026 10,000 -0.1 (-0.99%) 31,300 313.11 0 0 10,100 10,800 9,400
19/05/2026 10,100 0 (0%) 18,100 181.21 0 0 10,100 10,800 9,400
18/05/2026 10,100 0 (0%) 2,500 25.33 0 0 10,100 10,800 9,400
15/05/2026 10,100 0.1 (1%) 3,400 34.34 0 0 10,000 10,700 9,300
14/05/2026 10,000 0 (0%) 10,000 100.02 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.1 (-0.99%) 3,300 33.14 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 18,700 188.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0 (0%) 30,800 310.54 0 0 10,100 10,800 9,400
08/05/2026 10,100 0.05 (0.5%) 22,600 227.16 0 0 10,050 10,750 9,350
07/05/2026 10,050 -0.15 (-1.47%) 13,700 137.75 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.2 (2%) 1,500 15.34 0 0 10,000 10,700 9,300
05/05/2026 10,000 -0.25 (-2.44%) 13,200 132.59 0 0 10,250 10,950 9,540
04/05/2026 10,250 -0.05 (-0.49%) 1,700 17.46 0 0 10,300 11,000 9,580
29/04/2026 10,300 -0.05 (-0.48%) 11,900 121.68 0 0 10,350 11,050 9,630
28/04/2026 10,350 -0.05 (-0.48%) 3,500 36.01 0 0 10,400 11,100 9,680
24/04/2026 10,400 0.05 (0.48%) 15,000 155.28 0 0 10,350 11,050 9,630
23/04/2026 10,350 -0.05 (-0.48%) 12,400 128.79 0 0 10,400 11,100 9,680
22/04/2026 10,400 0.05 (0.48%) 1,000 10.4 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 11,500 119.66 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 11,100 116.46 0 0 10,500 11,200 9,770
17/04/2026 10,500 0.3 (2.94%) 16,700 173.43 0 0 10,200 10,900 9,490
16/04/2026 10,200 -0.05 (-0.49%) 26,900 276.72 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.2 (-1.91%) 14,000 145.89 0 0 10,450 11,150 9,720
14/04/2026 10,450 -0.05 (-0.48%) 2,500 26.14 0 0 10,500 11,200 9,770
13/04/2026 10,500 0.05 (0.48%) 9,300 97.19 0 0 10,450 11,150 9,720
10/04/2026 10,450 -0.1 (-0.95%) 10,300 108.05 0 0 10,550 11,250 9,820
09/04/2026 10,550 -0.1 (-0.94%) 15,200 159.05 0 0 10,650 11,350 9,910
08/04/2026 10,650 0.25 (2.4%) 12,600 132.38 0 0 10,400 11,100 9,680
07/04/2026 10,400 0.05 (0.48%) 5,600 58.51 0 0 10,350 11,050 9,630
06/04/2026 10,350 -0.1 (-0.96%) 24,800 259.78 0 0 10,450 11,150 9,720
03/04/2026 10,450 -0.05 (-0.48%) 2,900 30.27 0 0 10,500 11,200 9,770
02/04/2026 10,500 0.1 (0.96%) 11,100 116.17 0 0 10,400 11,100 9,680
01/04/2026 10,400 0 (0%) 34,100 359.32 0 0 10,400 11,100 9,680
31/03/2026 10,400 -0.1 (-0.95%) 58,100 594.99 0 0 10,500 11,200 9,770
30/03/2026 10,500 0.05 (0.48%) 40,700 426.97 0 0 10,450 11,150 9,720
27/03/2026 10,450 -0.05 (-0.48%) 12,900 133.82 0 0 10,500 11,200 9,770
26/03/2026 10,500 0.1 (0.96%) 28,000 298.16 0 0 10,400 11,100 9,680
25/03/2026 10,400 0 (0%) 37,200 384.65 0 0 10,400 11,100 9,680
24/03/2026 10,400 0.05 (0.48%) 8,900 92.45 0 0 10,350 11,050 9,630
23/03/2026 10,350 -0.05 (-0.48%) 107,600 1,121.26 0 0 10,400 11,100 9,680
20/03/2026 10,400 0.2 (1.96%) 10,800 110.7 0 0 10,200 10,900 9,490
19/03/2026 10,200 0 (0%) 7,900 78.52 0 0 10,200 10,900 9,490
18/03/2026 10,200 -0.1 (-0.97%) 18,900 191.72 0 0 10,300 11,000 9,580

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