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
24/09/2026 7,300 0.1 (1.39%) 1,640 11.85 0 0 7,200 8,200 6,200
23/09/2026 6,600 -0.7 (-9.59%) 5,700 40.79 0 0 7,300 8,300 6,300
22/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/09/2026 7,300 -0.1 (-1.35%) 1,410 10.29 37,000 273.8 7,400 8,500 6,300
18/09/2026 7,400 -0.1 (-1.33%) 200 1.48 0 0 7,500 8,600 6,400
17/09/2026 7,500 0.2 (2.74%) 240 1.79 0 0 7,300 8,300 6,300
16/09/2026 7,300 0.1 (1.39%) 1,500 10.95 0 0 7,200 8,200 6,200
15/09/2026 7,400 0 (0%) 417 3. 0 0 7,400 8,500 6,300
14/09/2026 7,300 -0.2 (-2.67%) 1,200 8.87 0 0 7,500 8,600 6,400
11/09/2026 7,500 0 (0%) 1,300 9.75 0 0 7,500 8,600 6,400
10/09/2026 7,500 0 (0%) 1,703 12.75 700,000 6,020 7,500 8,600 6,400
09/09/2026 7,500 0.5 (7.14%) 1,000 7.53 0 0 7,000 8,000 6,000
08/09/2026 7,000 -0.5 (-6.67%) 4,700 32.92 700,000 4,480 7,500 8,600 6,400
07/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/09/2026 7,500 0 (0%) 0 0 700,000 6,020 7,500 8,600 6,400
03/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/08/2026 7,400 -0.2 (-2.63%) 319 2.38 700,000 4,550 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 -0.1 (-1.3%) 100 0.76 700,000 4,620 7,700 8,800 6,600
25/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/08/2026 7,700 0.1 (1.32%) 10,000 77 0 0 7,600 8,700 6,500
19/08/2026 7,700 0.4 (5.48%) 900 6.8 0 0 7,300 8,300 6,300
18/08/2026 7,300 0 (0%) 200 1.46 0 0 7,300 8,300 6,300
17/08/2026 7,300 0 (0%) 500 3.65 0 0 7,300 8,300 6,300
14/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/08/2026 7,300 0.1 (1.39%) 1,320 9.63 0 0 7,200 8,200 6,200
12/08/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/08/2026 7,700 -0.2 (-2.53%) 5,000 36.21 0 0 7,900 9,000 6,800
10/08/2026 7,800 0.6 (8.33%) 900 7.1 0 0 7,200 8,200 6,200
07/08/2026 7,200 0.2 (2.86%) 1,500 10.8 0 0 7,000 8,000 6,000
06/08/2026 7,300 0.1 (1.39%) 2,800 19.53 0 0 7,200 8,200 6,200
05/08/2026 7,300 0.2 (2.82%) 2,500 18.1 0 0 7,100 8,100 6,100
04/08/2026 7,200 0 (0%) 5,600 39.88 0 0 7,200 8,200 6,200
03/08/2026 7,200 0.1 (1.41%) 3,115 22.28 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 4,901 34.86 0 0 7,100 8,100 6,100
30/07/2026 7,100 0 (0%) 1,900 13.49 0 0 7,100 8,100 6,100
29/07/2026 7,100 0.1 (1.43%) 1,501 10.72 0 0 7,000 8,000 6,000
28/07/2026 7,000 0 (0%) 7,200 50.68 0 0 7,000 8,000 6,000
27/07/2026 7,000 -0.1 (-1.41%) 200 1.4 0 0 7,100 8,100 6,100
24/07/2026 7,000 0 (0%) 1,700 12.03 0 0 7,000 8,000 6,000
23/07/2026 7,100 0.2 (2.9%) 800 5.62 0 0 6,900 7,900 5,900
22/07/2026 6,800 -0.3 (-4.23%) 1,000 6.91 0 0 7,100 8,100 6,100
21/07/2026 7,000 -0.1 (-1.41%) 2,500 17.76 0 0 7,100 8,100 6,100
20/07/2026 7,100 0 (0%) 200 1.42 0 0 7,100 8,100 6,100
17/07/2026 7,200 -0.2 (-2.7%) 9,200 65.77 0 0 7,400 8,500 6,300
16/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/07/2026 7,200 -0.2 (-2.7%) 5,600 41.39 0 0 7,400 8,500 6,300
14/07/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,500 6,300
13/07/2026 7,400 0 (0%) 10,800 79.92 0 0 7,400 8,500 6,300
10/07/2026 7,400 0 (0%) 901 6.68 0 0 7,400 8,500 6,300
09/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/07/2026 7,500 -0.1 (-1.32%) 3,901 28.91 0 0 7,600 8,700 6,500
07/07/2026 7,800 0.4 (5.41%) 2,900 22.18 0 0 7,400 8,500 6,300
06/07/2026 7,500 -0.3 (-3.85%) 5,400 40.13 0 0 7,800 8,900 6,700
03/07/2026 7,800 0 (0%) 518 4.04 0 0 7,800 8,900 6,700
02/07/2026 7,800 0 (0%) 17 0.13 0 0 7,800 8,900 6,700
01/07/2026 7,800 0.3 (4%) 1,700 13.28 0 0 7,500 8,600 6,400
30/06/2026 7,500 0 (0%) 1,900 14.25 0 0 7,500 8,600 6,400
29/06/2026 7,500 -0.3 (-3.85%) 11,100 83.27 0 0 7,800 8,900 6,700
26/06/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
25/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/06/2026 7,900 0.2 (2.6%) 400 3.16 0 0 7,700 8,800 6,600
23/06/2026 7,800 -0.3 (-3.7%) 2,300 17.74 0 0 8,100 9,300 6,900
22/06/2026 8,000 -0.1 (-1.23%) 2,200 17.86 0 0 8,100 9,300 6,900
19/06/2026 8,200 0.2 (2.5%) 800 6.47 0 0 8,000 9,200 6,800
18/06/2026 8,000 0.2 (2.56%) 3,100 24.74 0 0 7,800 8,900 6,700
17/06/2026 7,800 0.2 (2.63%) 5,900 45.8 0 0 7,600 8,700 6,500
16/06/2026 7,600 0.2 (2.7%) 3,500 26.56 0 0 7,400 8,500 6,300
15/06/2026 7,500 -0.3 (-3.85%) 17,300 128.2 0 0 7,800 8,900 6,700
12/06/2026 7,800 -0.1 (-1.27%) 1,100 8.58 0 0 7,900 9,000 6,800
11/06/2026 7,900 0 (0%) 2,700 21.33 0 0 7,900 9,000 6,800
10/06/2026 7,700 -0.2 (-2.53%) 2,500 19.71 0 0 7,900 9,000 6,800
09/06/2026 8,000 0 (0%) 400 3.16 0 0 8,000 9,200 6,800
08/06/2026 8,000 0.3 (3.9%) 200 1.6 0 0 7,700 8,800 6,600
05/06/2026 7,600 -0.4 (-5%) 700 5.42 0 0 8,000 9,200 6,800
04/06/2026 7,900 0 (0%) 2,000 15.97 0 0 7,900 9,000 6,800
03/06/2026 7,800 0.1 (1.3%) 2,400 19.01 0 0 7,700 8,800 6,600
02/06/2026 7,800 -0.2 (-2.5%) 2,100 16.18 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 5,000 40 0 0 8,000 9,200 6,800
29/05/2026 8,000 -0.1 (-1.23%) 1,500 12 0 0 8,100 9,300 6,900
28/05/2026 8,000 0 (0%) 800 6.49 0 0 8,000 9,200 6,800
27/05/2026 8,100 0.1 (1.25%) 5,100 40.98 0 0 8,000 9,200 6,800
26/05/2026 8,000 -0.3 (-3.61%) 5,900 47.3 0 0 8,300 9,500 7,100
25/05/2026 8,300 0.2 (2.47%) 2,204 18.27 0 0 8,100 9,300 6,900
22/05/2026 8,000 -0.6 (-6.98%) 14,900 120.65 0 0 8,600 9,800 7,400
21/05/2026 8,400 0.3 (3.7%) 9,400 80.56 0 0 8,100 9,300 6,900
20/05/2026 8,000 -0.6 (-6.98%) 8,100 65.97 0 0 8,600 9,800 7,400
19/05/2026 8,400 -0.4 (-4.55%) 15,102 129.71 0 0 8,800 10,100 7,500
18/05/2026 8,900 0.2 (2.3%) 5,917 52.22 0 0 8,700 10,000 7,400
15/05/2026 8,600 -0.5 (-5.49%) 25,621 223.39 0 0 9,100 10,400 7,800
14/05/2026 9,000 -0.4 (-4.26%) 15,124 137.6 0 0 9,400 10,800 8,000
13/05/2026 9,700 1 (11.49%) 58,252 545.41 0 0 8,700 10,000 7,400
12/05/2026 9,000 -0.3 (-3.23%) 121,596 1,052.67 0 0 9,300 10,600 8,000
11/05/2026 8,600 0.2 (2.38%) 44,816 418.87 0 0 8,400 9,600 7,200
08/05/2026 8,500 1.1 (14.86%) 96,442 812.61 0 0 7,400 8,500 6,300
07/05/2026 7,400 -0.3 (-3.9%) 54,800 407.08 0 0 7,700 8,800 6,600
06/05/2026 7,600 -0.2 (-2.56%) 6,200 47.59 0 0 7,800 8,900 6,700
05/05/2026 7,700 0.1 (1.32%) 67,087 526.21 0 0 7,600 8,700 6,500
04/05/2026 7,700 0.4 (5.48%) 36,900 279.45 0 0 7,300 8,300 6,300
29/04/2026 7,200 -0.1 (-1.37%) 2,001 14.65 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 25,700 186.59 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.1 (-1.33%) 11,300 83.63 0 0 7,500 8,600 6,400
23/04/2026 7,600 0.1 (1.33%) 16,200 122.3 0 0 7,500 8,600 6,400
22/04/2026 7,500 0 (0%) 4,000 30.01 0 0 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 5,800 43.4 0 0 7,500 8,600 6,400
20/04/2026 7,500 0 (0%) 6,200 46.55 0 0 7,500 8,600 6,400
17/04/2026 7,700 0.2 (2.67%) 14,803 111.36 0 0 7,500 8,600 6,400
16/04/2026 7,500 -0.2 (-2.6%) 7,000 52.51 0 0 7,700 8,800 6,600
15/04/2026 7,600 -0.3 (-3.8%) 4,304 33.2 0 0 7,900 9,000 6,800
14/04/2026 8,200 0.6 (7.89%) 61,000 479.98 0 0 7,600 8,700 6,500
13/04/2026 7,600 0.1 (1.33%) 6,400 48.7 0 0 7,500 8,600 6,400
10/04/2026 7,500 -0.2 (-2.6%) 10,286 76.58 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
08/04/2026 7,700 0.1 (1.32%) 1,900 14.63 0 0 7,600 8,700 6,500
07/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
06/04/2026 7,600 0 (0%) 86 0.56 0 0 7,600 8,700 6,500
03/04/2026 7,700 -0.1 (-1.28%) 1,000 7.63 0 0 7,800 8,900 6,700
02/04/2026 7,700 0.1 (1.32%) 6,501 50.56 0 0 7,600 8,700 6,500
01/04/2026 7,800 0.2 (2.63%) 2,100 16.02 0 0 7,600 8,700 6,500
31/03/2026 7,600 -0.1 (-1.3%) 1,100 8.36 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
27/03/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 6,201 48.37 0 0 7,800 8,900 6,700
25/03/2026 7,800 0.1 (1.3%) 16,800 130.96 0 0 7,700 8,800 6,600
24/03/2026 7,700 0.1 (1.32%) 14,400 110.85 0 0 7,600 8,700 6,500

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