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 4,100 0.1 (2.5%) 882,700 3,535.6 0 0 4,000 4,600 3,400
21/08/2026 4,100 0.1 (2.5%) 646,821 2,593.87 0 0 4,000 4,600 3,400
20/08/2026 4,000 0 (0%) 128,387 512.62 0 0 4,000 4,600 3,400
19/08/2026 4,100 0.1 (2.5%) 406,647 1,626.41 0 0 4,000 4,600 3,400
18/08/2026 4,000 0 (0%) 646,356 2,581.37 0 0 4,000 4,600 3,400
17/08/2026 4,100 0.1 (2.5%) 968,666 3,875.91 0 0 4,000 4,600 3,400
14/08/2026 4,100 0 (0%) 1,256,121 5,055.26 0 0 4,100 4,700 3,500
13/08/2026 4,200 0 (0%) 309,547 1,275.11 0 0 4,200 4,800 3,600
12/08/2026 4,200 0 (0%) 408,022 1,720.74 0 0 4,200 4,800 3,600
11/08/2026 4,300 0.1 (2.38%) 391,685 1,643.06 0 0 4,200 4,800 3,600
10/08/2026 4,300 0.1 (2.38%) 342,027 1,435.64 0 0 4,200 4,800 3,600
07/08/2026 4,300 0.1 (2.38%) 430,178 1,808.62 0 0 4,200 4,800 3,600
06/08/2026 4,300 0 (0%) 126,589 536.01 0 0 4,300 4,900 3,700
05/08/2026 4,300 0 (0%) 600,243 2,562.71 0 0 4,300 4,900 3,700
04/08/2026 4,300 0.1 (2.38%) 172,396 739.63 0 0 4,200 4,800 3,600
03/08/2026 4,300 0.1 (2.38%) 665,930 2,788.11 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 434,041 1,805.62 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 593,842 2,438.38 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 198,931 812.13 0 0 4,100 4,700 3,500
28/07/2026 4,100 0 (0%) 302,408 1,237.76 0 0 4,100 4,700 3,500
27/07/2026 4,100 -0.1 (-2.38%) 757,812 3,109.32 0 0 4,200 4,800 3,600
24/07/2026 4,200 0 (0%) 346,582 1,450.46 340,000 1,462 4,200 4,800 3,600
23/07/2026 4,300 0 (0%) 728,430 3,056.95 0 0 4,300 4,900 3,700
22/07/2026 4,300 -0.1 (-2.27%) 1,681,955 7,222.87 700,000 3,360 4,400 5,000 3,800
21/07/2026 4,300 -0.2 (-4.44%) 1,199,458 5,234.78 0 0 4,500 5,100 3,900
20/07/2026 4,500 -0.1 (-2.17%) 674,284 3,046.31 700,000 3,360 4,600 5,200 4,000
17/07/2026 4,700 0.1 (2.17%) 697,948 3,211.61 0 0 4,600 5,200 4,000
16/07/2026 4,700 0 (0%) 1,164,973 5,404.97 700,000 3,360 4,700 5,400 4,000
15/07/2026 4,800 0.1 (2.13%) 412,232 1,950.52 0 0 4,700 5,400 4,000
14/07/2026 4,800 0 (0%) 363,262 1,713.14 0 0 4,800 5,500 4,100
13/07/2026 4,800 0.1 (2.13%) 1,908,596 9,180.2 0 0 4,700 5,400 4,000
10/07/2026 4,800 0.1 (2.13%) 291,312 1,373.05 0 0 4,700 5,400 4,000
09/07/2026 4,800 0 (0%) 601,027 2,838.72 0 0 4,800 5,500 4,100
08/07/2026 4,800 0 (0%) 421,987 2,011.67 0 0 4,800 5,500 4,100
07/07/2026 4,800 0 (0%) 937,502 4,476.58 0 0 4,800 5,500 4,100
06/07/2026 4,900 0 (0%) 500,013 2,410.92 0 0 4,900 5,600 4,200
03/07/2026 4,900 0 (0%) 495,310 2,424.34 0 0 4,900 5,600 4,200
02/07/2026 5,000 0.1 (2.04%) 555,398 2,725.62 0 0 4,900 5,600 4,200
01/07/2026 4,900 0 (0%) 746,942 3,668. 0 0 4,900 5,600 4,200
30/06/2026 5,000 0 (0%) 411,026 2,017.88 0 0 5,000 5,700 4,300
29/06/2026 5,000 0.1 (2.04%) 619,804 3,070.21 0 0 4,900 5,600 4,200
26/06/2026 5,000 0.1 (2.04%) 251,226 1,233.28 350,000 1,715 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 353,018 1,730.02 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 671,237 3,283.42 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 794,459 3,898.77 0 0 4,900 5,600 4,200
22/06/2026 5,000 0.1 (2.04%) 465,304 2,292.59 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 586,031 2,880.5 0 0 4,900 5,600 4,200
18/06/2026 5,000 0 (0%) 336,018 1,663.18 0 0 5,000 5,700 4,300
17/06/2026 4,900 -0.1 (-2%) 720,904 3,585.35 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 572,496 2,848.35 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 1,023,116 5,105.84 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 553,225 2,765.27 0 0 5,000 5,700 4,300
11/06/2026 5,000 0.1 (2.04%) 1,808,977 9,058.22 0 0 4,900 5,600 4,200
10/06/2026 5,000 0.1 (2.04%) 948,306 4,684.04 0 0 4,900 5,600 4,200
09/06/2026 5,000 0 (0%) 873,201 4,284.19 0 0 5,000 5,700 4,300
08/06/2026 5,000 0 (0%) 1,001,043 4,960.13 0 0 5,000 5,700 4,300
05/06/2026 5,000 0.1 (2.04%) 285,606 1,420.56 0 0 4,900 5,600 4,200
04/06/2026 5,000 0.1 (2.04%) 398,066 1,966.76 0 0 4,900 5,600 4,200
03/06/2026 5,000 0 (0%) 291,651 1,439.61 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 409,772 2,028.56 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 448,886 2,238.35 0 0 5,000 5,700 4,300
29/05/2026 5,000 0 (0%) 304,446 1,512.3 0 0 5,000 5,700 4,300
28/05/2026 5,000 0 (0%) 514,174 2,566.82 0 0 5,000 5,700 4,300
27/05/2026 5,000 0 (0%) 875,907 4,379.43 0 0 5,000 5,700 4,300
26/05/2026 5,100 0.1 (2%) 629,750 3,147.46 0 0 5,000 5,700 4,300
25/05/2026 5,100 0.1 (2%) 495,826 2,479.35 0 0 5,000 5,700 4,300
22/05/2026 5,100 0.1 (2%) 741,919 3,715.78 0 0 5,000 5,700 4,300
21/05/2026 5,100 0.1 (2%) 634,801 3,177.74 0 0 5,000 5,700 4,300
20/05/2026 5,100 0.1 (2%) 1,751,634 8,740.42 0 0 5,000 5,700 4,300
19/05/2026 5,100 0 (0%) 840,808 4,231.1 0 0 5,100 5,800 4,400
18/05/2026 5,200 0.1 (1.96%) 670,443 3,425.81 0 0 5,100 5,800 4,400
15/05/2026 5,100 0.1 (2%) 1,687,655 8,620.62 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.1 (2%) 257,444 1,299.07 0 0 5,000 5,700 4,300
13/05/2026 5,100 0 (0%) 1,688,523 8,471.08 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 784,290 3,983.32 0 0 5,100 5,800 4,400
11/05/2026 5,100 0 (0%) 991,441 5,023.62 0 0 5,100 5,800 4,400
08/05/2026 5,200 0 (0%) 2,072,502 10,565.12 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.1 (-1.89%) 1,381,807 7,233.51 0 0 5,300 6,000 4,600
06/05/2026 5,300 0.3 (6%) 5,708,183 30,263.38 0 0 5,000 5,700 4,300
05/05/2026 5,100 0.1 (2%) 880,454 4,414.92 0 0 5,000 5,700 4,300
04/05/2026 5,100 0.1 (2%) 1,134,402 5,679.77 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 637,779 3,192.47 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 740,140 3,707.51 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 944,766 4,721.65 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300
16/04/2026 5,000 0 (0%) 590,768 2,979.28 0 0 5,000 5,700 4,300
15/04/2026 5,100 0 (0%) 700,024 3,527.57 0 0 5,100 5,800 4,400
14/04/2026 5,100 0 (0%) 654,474 3,324.94 0 0 5,100 5,800 4,400
13/04/2026 5,000 -0.1 (-1.96%) 697,141 3,528.15 2,735 12.03 5,100 5,800 4,400
10/04/2026 5,100 0 (0%) 1,071,470 5,469.51 0 0 5,100 5,800 4,400
09/04/2026 5,200 0.1 (1.96%) 760,717 3,894.34 0 0 5,100 5,800 4,400
08/04/2026 5,100 0.1 (2%) 3,709,107 18,777.02 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 1,588,123 7,893.01 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.1 (-1.96%) 1,845,412 9,247.57 0 0 5,100 5,800 4,400
03/04/2026 5,100 0 (0%) 724,201 3,698.02 0 0 5,100 5,800 4,400
02/04/2026 5,200 0 (0%) 938,922 4,802.37 0 0 5,200 5,900 4,500
01/04/2026 5,300 0.1 (1.92%) 1,652,369 8,601.84 0 0 5,200 5,900 4,500
31/03/2026 5,200 0.1 (1.96%) 652,684 3,384.54 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.1 (-1.92%) 900,391 4,619.66 0 0 5,200 5,900 4,500
27/03/2026 5,300 0.1 (1.92%) 1,544,820 8,052.23 0 0 5,200 5,900 4,500
26/03/2026 5,200 0 (0%) 551,377 2,869.49 0 0 5,200 5,900 4,500
25/03/2026 5,300 0.1 (1.92%) 1,426,403 7,434.41 0 0 5,200 5,900 4,500
24/03/2026 5,300 0.2 (3.92%) 530,094 2,756.94 0 0 5,100 5,800 4,400
23/03/2026 5,100 -0.2 (-3.77%) 1,168,534 5,994.04 0 0 5,300 6,000 4,600
20/03/2026 5,300 0 (0%) 759,678 4,003.89 0 0 5,300 6,000 4,600
19/03/2026 5,400 0 (0%) 783,902 4,178.74 480,000 2,544 5,400 6,200 4,600
18/03/2026 5,400 -0.1 (-1.82%) 543,339 2,951.12 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 438,545 2,412.15 0 0 5,500 6,300 4,700
16/03/2026 5,500 0.2 (3.77%) 1,329,003 7,274.26 0 0 5,300 6,000 4,600
13/03/2026 5,400 0.1 (1.89%) 900,340 4,768.69 0 0 5,300 6,000 4,600
12/03/2026 5,400 0 (0%) 684,886 3,642.84 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 1,031,300 5,534.02 0 0 5,300 6,000 4,600
10/03/2026 5,300 0.2 (3.92%) 1,385,667 7,298.81 0 0 5,100 5,800 4,400
09/03/2026 5,100 -0.6 (-10.53%) 4,959,941 25,400.78 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 2,018,200 11,560.57 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 712,585 4,187.46 0 0 5,800 6,600 5,000
04/03/2026 5,800 -0.1 (-1.69%) 2,089,813 12,046.4 0 0 5,900 6,700 5,100
03/03/2026 5,900 -0.1 (-1.67%) 1,492,573 8,808.41 0 0 6,000 6,900 5,100
02/03/2026 6,000 -0.1 (-1.64%) 2,484,441 14,783. 0 0 6,100 7,000 5,200
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300

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