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
10/07/2026 7,300 -0.08 (-1.08%) 300 2.19 0 0 7,380 7,890 6,870
09/07/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
08/07/2026 7,380 0 (0%) 200 1.44 0 0 7,380 7,890 6,870
07/07/2026 7,380 0.08 (1.1%) 300 2.18 0 0 7,300 7,810 6,790
06/07/2026 7,300 -0.2 (-2.67%) 1,700 12.01 0 0 7,500 8,020 6,980
03/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
02/07/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
01/07/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,020 6,980
30/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.01 (0.13%) 3,000 22.5 54,400 380.8 7,490 8,010 6,970
26/06/2026 7,490 -0.01 (-0.13%) 1,000 7.45 0 0 7,500 8,020 6,980
25/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/06/2026 7,500 0 (0%) 0 0 50,000 350 7,500 8,020 6,980
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/06/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
18/06/2026 7,500 0 (0%) 3,800 28.5 0 0 7,500 8,020 6,980
17/06/2026 7,500 0.02 (0.27%) 100 0.75 0 0 7,480 8,000 6,960
16/06/2026 7,480 -0.02 (-0.27%) 2,200 16.27 26,800 187.06 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 2,200 16.52 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 1,200 8.93 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
09/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
08/06/2026 7,500 0.1 (1.35%) 200 1.49 0 0 7,400 7,910 6,890
05/06/2026 7,400 0.02 (0.27%) 500 3.7 0 0 7,380 7,890 6,870
04/06/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
03/06/2026 7,380 0 (0%) 1,400 10.33 0 0 7,380 7,890 6,870
02/06/2026 7,380 0.03 (0.41%) 100 0.74 0 0 7,350 7,860 6,840
01/06/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
29/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
28/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
27/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
26/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
25/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
22/05/2026 7,350 0.25 (3.52%) 500 3.62 0 0 7,100 7,590 6,610
21/05/2026 7,100 -0.11 (-1.53%) 300 2.08 0 0 7,210 7,710 6,710
20/05/2026 7,210 0 (0%) 3,100 22.09 0 0 7,210 7,710 6,710
19/05/2026 7,210 -0.28 (-3.74%) 10,200 73.99 0 0 7,490 8,010 6,970
18/05/2026 7,490 -0.04 (-0.53%) 1,100 7.95 0 0 7,530 8,050 7,010
15/05/2026 7,530 -0.01 (-0.13%) 100 0.75 0 0 7,540 8,060 7,020
14/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
13/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
12/05/2026 7,540 0 (0%) 600 4.41 0 0 7,540 8,060 7,020
11/05/2026 7,840 0.44 (5.95%) 17,500 131.42 0 0 7,400 7,910 6,890
08/05/2026 7,400 0 (0%) 900 6.67 0 0 7,400 7,910 6,890
07/05/2026 7,400 -0.35 (-4.52%) 3,200 24.44 0 0 7,750 8,290 7,210
06/05/2026 7,750 0.27 (3.61%) 1,100 8.2 0 0 7,480 8,000 6,960
05/05/2026 7,480 0 (0%) 200 1.5 0 0 7,480 8,000 6,960
04/05/2026 7,480 0 (0%) 500 3.74 0 0 7,480 8,000 6,960
29/04/2026 7,480 0.02 (0.27%) 1,100 8.21 0 0 7,460 7,980 6,940
28/04/2026 7,460 0.19 (2.61%) 6,200 42.74 0 0 7,270 7,770 6,770
24/04/2026 7,270 -0.13 (-1.76%) 100 0.73 0 0 7,400 7,910 6,890
23/04/2026 7,400 -0.23 (-3.01%) 2,300 16.85 0 0 7,630 8,160 7,100
22/04/2026 7,630 0.03 (0.39%) 800 6.03 0 0 7,600 8,130 7,070
21/04/2026 7,600 -0.08 (-1.04%) 1,300 9.88 0 0 7,680 8,210 7,150
20/04/2026 7,680 0.27 (3.64%) 1,900 14.27 0 0 7,410 7,920 6,900
17/04/2026 7,410 -0.29 (-3.77%) 3,300 25.16 0 0 7,700 8,230 7,170
16/04/2026 7,700 0 (0%) 400 3.06 0 0 7,700 8,230 7,170
15/04/2026 7,700 -0.12 (-1.53%) 300 2.32 0 0 7,820 8,360 7,280
14/04/2026 7,820 0 (0%) 0 0 0 0 7,820 8,360 7,280
13/04/2026 7,820 0 (0%) 2,500 19.52 0 0 7,820 8,360 7,280
10/04/2026 7,820 0 (0%) 3,200 25.09 0 0 7,820 8,360 7,280
09/04/2026 7,820 0 (0%) 0 0 0 0 7,820 8,360 7,280
08/04/2026 7,820 0.1 (1.3%) 600 4.67 0 0 7,720 8,260 7,180
07/04/2026 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
06/04/2026 7,720 0 (0%) 200 1.54 0 0 7,720 8,260 7,180
03/04/2026 7,720 -0.03 (-0.39%) 1,500 11.12 0 0 7,750 8,290 7,210
02/04/2026 7,750 0.25 (3.33%) 2,300 17.73 0 0 7,500 8,020 6,980
01/04/2026 7,500 -0.2 (-2.6%) 600 4.54 0 0 7,700 8,230 7,170
31/03/2026 7,700 -0.05 (-0.65%) 200 1.52 0 0 7,750 8,290 7,210
30/03/2026 7,750 -0.1 (-1.27%) 2,500 18.85 0 0 7,850 8,390 7,310
27/03/2026 7,850 0.05 (0.64%) 1,200 9.37 0 0 7,800 8,340 7,260
26/03/2026 7,800 0.1 (1.3%) 2,200 17.23 0 0 7,700 8,230 7,170
25/03/2026 7,700 0.02 (0.26%) 2,700 20.9 0 0 7,680 8,210 7,150
24/03/2026 7,680 -0.02 (-0.26%) 4,200 32.28 0 0 7,700 8,230 7,170
23/03/2026 8,400 0.05 (0.6%) 4,800 39.57 0 0 8,350 8,930 7,770
20/03/2026 8,350 0 (0%) 6,900 58.42 0 0 8,350 8,930 7,770
19/03/2026 8,350 -0.11 (-1.3%) 2,000 16.71 0 0 8,460 9,050 7,870
18/03/2026 8,460 0 (0%) 0 0 0 0 8,460 9,050 7,870
17/03/2026 8,460 0 (0%) 3,900 33.05 0 0 8,460 9,050 7,870
16/03/2026 8,460 -0.01 (-0.12%) 4,000 33.21 0 0 8,470 9,060 7,880
13/03/2026 8,470 -0.01 (-0.12%) 800 6.78 0 0 8,480 9,070 7,890
12/03/2026 8,480 -0.11 (-1.28%) 3,100 25.96 0 0 8,590 9,190 7,990
11/03/2026 8,590 0 (0%) 1,000 8.59 0 0 8,590 9,190 7,990
10/03/2026 8,590 0.39 (4.76%) 1,300 10.7 0 0 8,200 8,770 7,630
09/03/2026 8,200 -0.3 (-3.53%) 5,100 40.46 0 0 8,500 9,090 7,910
06/03/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,090 7,910
05/03/2026 8,500 0.32 (3.91%) 10,100 85.47 0 0 8,180 8,750 7,610
04/03/2026 8,180 -0.02 (-0.24%) 3,200 25.67 0 0 8,200 8,770 7,630
03/03/2026 8,200 0.2 (2.5%) 400 3.26 0 0 8,000 8,560 7,440
02/03/2026 8,000 0 (0%) 2,500 19.99 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.05 (0.63%) 2,800 22.33 0 0 7,950 8,500 7,400
26/02/2026 7,950 0.01 (0.13%) 200 1.57 0 0 7,940 8,490 7,390
25/02/2026 7,940 0.04 (0.51%) 5,300 41.04 0 0 7,900 8,450 7,350
24/02/2026 7,900 -0.02 (-0.25%) 1,100 8.59 0 0 7,920 8,470 7,370
23/02/2026 7,920 0.12 (1.54%) 5,100 40.34 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.14 (1.83%) 100 0.78 0 0 7,660 8,190 7,130
12/02/2026 7,660 -0.24 (-3.04%) 1,700 13.35 0 0 7,900 8,450 7,350
11/02/2026 7,900 -0.01 (-0.13%) 700 5.42 0 0 7,910 8,460 7,360
10/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
09/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
06/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
05/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
04/02/2026 7,910 0.02 (0.25%) 100 0.79 0 0 7,890 8,440 7,340
03/02/2026 7,890 0 (0%) 900 6.95 0 0 7,890 8,440 7,340
02/02/2026 7,890 -0.03 (-0.38%) 2,200 17.31 0 0 7,920 8,470 7,370
30/01/2026 7,920 0.02 (0.25%) 200 1.53 0 0 7,900 8,450 7,350
29/01/2026 7,900 0.1 (1.28%) 2,000 15.65 0 0 7,800 8,340 7,260
28/01/2026 7,800 0 (0%) 2,100 16.38 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.1 (-1.27%) 4,100 32.13 0 0 7,900 8,450 7,350
26/01/2026 7,900 -0.15 (-1.86%) 12,100 96.06 0 0 8,050 8,610 7,490
23/01/2026 8,050 -0.3 (-3.59%) 500 4.03 0 0 8,350 8,930 7,770
22/01/2026 8,350 -0.17 (-2.%) 49,800 395.5 0 0 8,520 9,110 7,930
21/01/2026 8,520 0 (0%) 100 0.85 0 0 8,520 9,110 7,930
20/01/2026 8,520 -0.08 (-0.93%) 2,900 24.72 0 0 8,600 9,200 8,000
19/01/2026 8,600 -0.04 (-0.46%) 10,100 86.89 0 0 8,640 9,240 8,040
16/01/2026 8,640 -0.01 (-0.12%) 900 7.77 0 0 8,650 9,250 8,050
15/01/2026 8,650 0.01 (0.12%) 400 3.45 0 0 8,640 9,240 8,040
14/01/2026 8,640 0 (0%) 100 0.86 0 0 8,640 9,240 8,040
13/01/2026 8,640 -0.01 (-0.12%) 1,300 11.23 0 0 8,650 9,250 8,050
12/01/2026 8,650 0 (0%) 300 2.51 0 0 8,650 9,250 8,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Liên kết nhanh