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 3,080 0.06 (1.99%) 106,600 323.6 0 0 3,020 3,230 2,810
21/08/2026 3,020 0.01 (0.33%) 28,200 84.67 0 0 3,010 3,220 2,800
20/08/2026 3,010 0.02 (0.67%) 21,100 63.61 0 0 2,990 3,190 2,790
19/08/2026 2,990 -0.04 (-1.32%) 13,500 40.39 0 0 3,030 3,240 2,820
18/08/2026 3,030 -0.03 (-0.98%) 29,900 89.72 0 0 3,060 3,270 2,850
17/08/2026 3,060 0 (0%) 29,300 88.82 0 0 3,060 3,270 2,850
14/08/2026 3,060 -0.02 (-0.65%) 22,600 68.13 0 0 3,080 3,290 2,870
13/08/2026 3,080 -0.01 (-0.32%) 31,100 93.82 0 0 3,090 3,300 2,880
12/08/2026 3,090 0.05 (1.64%) 27,100 83.43 0 0 3,040 3,250 2,830
11/08/2026 3,040 0.04 (1.33%) 12,400 37.41 0 0 3,000 3,210 2,790
10/08/2026 3,000 -0.06 (-1.96%) 31,100 93.84 0 0 3,060 3,270 2,850
07/08/2026 3,060 0.01 (0.33%) 5,400 16.3 0 0 3,050 3,260 2,840
06/08/2026 3,050 0.07 (2.35%) 33,700 102.86 0 0 2,980 3,180 2,780
05/08/2026 3,080 -0.09 (-2.84%) 59,500 184.86 0 0 3,170 3,390 2,950
04/08/2026 3,170 0.01 (0.32%) 26,400 82.93 0 0 3,160 3,380 2,940
03/08/2026 3,160 -0.02 (-0.63%) 19,000 60.35 0 0 3,180 3,400 2,960
31/07/2026 3,180 0.01 (0.32%) 20,500 64.42 0 0 3,170 3,390 2,950
30/07/2026 3,170 0.06 (1.93%) 10,500 32.76 0 0 3,110 3,320 2,900
29/07/2026 3,110 0.02 (0.65%) 9,900 30.5 0 0 3,090 3,300 2,880
28/07/2026 3,090 -0.05 (-1.59%) 7,500 22.84 0 0 3,140 3,350 2,930
27/07/2026 3,140 0.07 (2.28%) 16,800 51.64 0 0 3,070 3,280 2,860
24/07/2026 3,070 -0.03 (-0.97%) 47,300 146.13 0 0 3,100 3,310 2,890
23/07/2026 3,100 -0.03 (-0.96%) 23,300 72.93 0 0 3,130 3,340 2,920
22/07/2026 3,130 -0.07 (-2.19%) 12,100 37.97 0 0 3,200 3,420 2,980
21/07/2026 3,200 -0.03 (-0.93%) 92,200 286.07 0 0 3,230 3,450 3,010
20/07/2026 3,230 -0.02 (-0.62%) 53,800 166.29 0 0 3,250 3,470 3,030
17/07/2026 3,250 -0.06 (-1.81%) 11,900 39.02 0 0 3,310 3,540 3,080
16/07/2026 3,310 0.02 (0.61%) 100,200 322.17 0 0 3,290 3,520 3,060
15/07/2026 3,290 0 (0%) 5,000 16.37 0 0 3,290 3,520 3,060
14/07/2026 3,290 0 (0%) 12,000 39.41 0 0 3,290 3,520 3,060
13/07/2026 3,290 -0.01 (-0.3%) 21,100 68.68 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.02 (-0.6%) 5,600 18.38 0 0 3,320 3,550 3,090
09/07/2026 3,320 0 (0%) 31,200 101.85 0 0 3,320 3,550 3,090
08/07/2026 3,320 -0.02 (-0.6%) 7,400 24.52 0 0 3,340 3,570 3,110
07/07/2026 3,340 -0.01 (-0.3%) 10,800 35.73 0 0 3,350 3,580 3,120
06/07/2026 3,350 -0.01 (-0.3%) 2,100 6.99 0 0 3,360 3,590 3,130
03/07/2026 3,360 0.04 (1.2%) 8,700 28.8 0 0 3,320 3,550 3,090
02/07/2026 3,320 -0.02 (-0.6%) 5,900 19.31 0 0 3,340 3,570 3,110
01/07/2026 3,340 0.09 (2.77%) 32,100 106.36 0 0 3,250 3,470 3,030
30/06/2026 3,250 -0.1 (-2.99%) 19,600 64.14 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.04 (-1.18%) 8,200 27.61 0 0 3,390 3,620 3,160
26/06/2026 3,390 0.03 (0.89%) 10,900 36.22 0 0 3,360 3,590 3,130
25/06/2026 3,360 -0.04 (-1.18%) 12,300 41.2 0 0 3,400 3,630 3,170
24/06/2026 3,400 0.05 (1.49%) 26,000 87.91 0 0 3,350 3,580 3,120
23/06/2026 3,350 -0.24 (-6.69%) 131,400 456.54 0 0 3,590 3,840 3,340
22/06/2026 3,590 -0.03 (-0.83%) 76,600 276.87 0 0 3,620 3,870 3,370
19/06/2026 3,620 0.19 (5.54%) 199,600 721.98 0 0 3,430 3,670 3,190
18/06/2026 3,430 0.02 (0.59%) 59,300 202.06 0 0 3,410 3,640 3,180
17/06/2026 3,410 0.01 (0.29%) 20,100 68.17 0 0 3,400 3,630 3,170
16/06/2026 3,400 0.07 (2.1%) 52,300 174.15 0 0 3,330 3,560 3,100
15/06/2026 3,330 0.01 (0.3%) 26,900 89.74 0 0 3,320 3,550 3,090
12/06/2026 3,320 0 (0%) 12,800 42.1 0 0 3,320 3,550 3,090
11/06/2026 3,320 0 (0%) 28,900 94.89 0 0 3,320 3,550 3,090
10/06/2026 3,320 0.03 (0.91%) 38,900 128.43 0 0 3,290 3,520 3,060
09/06/2026 3,290 0.02 (0.61%) 20,500 67.4 0 0 3,270 3,490 3,050
08/06/2026 3,270 0 (0%) 40,900 132.18 0 0 3,270 3,490 3,050
05/06/2026 3,270 -0.06 (-1.8%) 9,500 31.05 0 0 3,330 3,560 3,100
04/06/2026 3,330 0.03 (0.91%) 12,300 40.58 0 0 3,300 3,530 3,070
03/06/2026 3,300 0.02 (0.61%) 25,900 85.06 0 0 3,280 3,500 3,060
02/06/2026 3,280 0.02 (0.61%) 24,000 79.92 0 0 3,260 3,480 3,040
01/06/2026 3,260 -0.03 (-0.91%) 47,400 155.33 0 0 3,290 3,520 3,060
29/05/2026 3,290 0.08 (2.49%) 38,400 125.6 0 0 3,210 3,430 2,990
28/05/2026 3,210 0.01 (0.31%) 16,700 53.63 0 0 3,200 3,420 2,980
27/05/2026 3,200 -0.01 (-0.31%) 73,600 237.59 0 0 3,210 3,430 2,990
26/05/2026 3,210 0.03 (0.94%) 10,700 34.13 0 0 3,180 3,400 2,960
25/05/2026 3,180 -0.02 (-0.63%) 44,100 140.82 0 0 3,200 3,420 2,980
22/05/2026 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980
29/04/2026 3,200 0 (0%) 38,500 123.05 0 0 3,200 3,420 2,980
28/04/2026 3,200 0.04 (1.27%) 5,500 17.48 0 0 3,160 3,380 2,940
24/04/2026 3,160 -0.04 (-1.25%) 35,300 111.39 0 0 3,200 3,420 2,980
23/04/2026 3,200 -0.02 (-0.62%) 25,100 80.82 0 0 3,220 3,440 3,000
22/04/2026 3,220 -0.03 (-0.92%) 14,800 48.1 0 0 3,250 3,470 3,030
21/04/2026 3,250 0.01 (0.31%) 1,900 6.22 0 0 3,240 3,460 3,020
20/04/2026 3,240 -0.05 (-1.52%) 19,700 63.96 0 0 3,290 3,520 3,060
17/04/2026 3,290 0.01 (0.3%) 9,100 29.71 0 0 3,280 3,500 3,060
16/04/2026 3,280 0.01 (0.31%) 12,100 39.55 0 0 3,270 3,490 3,050
15/04/2026 3,270 -0.05 (-1.51%) 29,600 97.09 0 0 3,320 3,550 3,090
14/04/2026 3,320 -0.02 (-0.6%) 76,000 247.75 0 0 3,340 3,570 3,110
13/04/2026 3,340 -0.01 (-0.3%) 31,000 103.59 0 0 3,350 3,580 3,120
10/04/2026 3,350 0.08 (2.45%) 69,900 232.08 0 0 3,270 3,490 3,050
09/04/2026 3,270 0.02 (0.62%) 37,200 121.06 0 0 3,250 3,470 3,030
08/04/2026 3,250 0.06 (1.88%) 18,400 59.99 0 0 3,190 3,410 2,970
07/04/2026 3,190 0 (0%) 37,100 117.81 0 0 3,190 3,410 2,970
06/04/2026 3,190 -0.07 (-2.15%) 18,900 60.8 0 0 3,260 3,480 3,040
03/04/2026 3,260 0 (0%) 26,000 83.4 0 0 3,260 3,480 3,040
02/04/2026 3,260 -0.04 (-1.21%) 83,200 267.77 0 0 3,300 3,530 3,070
01/04/2026 3,300 0.01 (0.3%) 33,900 111.11 0 0 3,290 3,520 3,060
31/03/2026 3,290 0 (0%) 46,800 153.04 0 0 3,290 3,520 3,060
30/03/2026 3,290 -0.03 (-0.9%) 28,200 92.03 0 0 3,320 3,550 3,090
27/03/2026 3,320 0.08 (2.47%) 90,000 292.51 0 0 3,240 3,460 3,020
26/03/2026 3,240 -0.01 (-0.31%) 22,000 71.83 0 0 3,250 3,470 3,030
25/03/2026 3,250 -0.05 (-1.52%) 37,100 121.85 0 0 3,300 3,530 3,070
24/03/2026 3,300 0.01 (0.3%) 14,100 46.49 0 0 3,290 3,520 3,060
23/03/2026 3,290 -0.02 (-0.6%) 40,500 132.19 0 0 3,310 3,540 3,080
20/03/2026 3,310 -0.02 (-0.6%) 37,100 122.64 0 0 3,330 3,560 3,100
19/03/2026 3,330 0.05 (1.52%) 63,500 208.29 0 0 3,280 3,500 3,060
18/03/2026 3,280 -0.06 (-1.8%) 50,400 166.48 0 0 3,340 3,570 3,110
17/03/2026 3,340 0.04 (1.21%) 25,000 82.91 0 0 3,300 3,530 3,070
16/03/2026 3,300 -0.02 (-0.6%) 37,400 123.53 0 0 3,320 3,550 3,090
13/03/2026 3,320 0 (0%) 62,500 206.47 0 0 3,320 3,550 3,090
12/03/2026 3,320 -0.03 (-0.9%) 45,400 151.74 0 0 3,350 3,580 3,120
11/03/2026 3,350 0.07 (2.13%) 42,100 140.63 0 0 3,280 3,500 3,060
10/03/2026 3,280 0.08 (2.5%) 15,400 50.97 0 0 3,200 3,420 2,980
09/03/2026 3,200 -0.24 (-6.98%) 171,400 556.91 0 0 3,440 3,680 3,200
06/03/2026 3,440 0 (0%) 35,100 120.89 0 0 3,440 3,680 3,200
05/03/2026 3,440 -0.04 (-1.15%) 35,100 121.57 0 0 3,480 3,720 3,240
04/03/2026 3,480 -0.01 (-0.29%) 47,000 162.61 0 0 3,490 3,730 3,250
03/03/2026 3,490 -0.03 (-0.85%) 53,900 190.92 0 0 3,520 3,760 3,280
02/03/2026 3,520 -0.05 (-1.4%) 48,700 170.4 0 0 3,570 3,810 3,330
27/02/2026 3,570 -0.01 (-0.28%) 35,600 127.42 0 0 3,580 3,830 3,330
26/02/2026 3,580 0.03 (0.85%) 37,600 133.69 0 0 3,550 3,790 3,310
25/02/2026 3,550 -0.02 (-0.56%) 31,500 112.16 0 0 3,570 3,810 3,330
24/02/2026 3,570 0.02 (0.56%) 43,000 153.61 0 0 3,550 3,790 3,310

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