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
14/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
13/08/2026 14,400 -0.1 (-0.69%) 2,900 40.96 0 0 14,500 15,500 13,500
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
11/08/2026 14,500 0 (0%) 3,300 46.6 0 0 14,500 15,500 13,500
10/08/2026 14,500 -0.75 (-4.92%) 24,200 345.8 0 0 15,250 16,300 14,200
07/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
06/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
05/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
04/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
03/08/2026 15,250 0.95 (6.64%) 500 7.34 0 0 14,300 15,300 13,300
31/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
30/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
29/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
28/07/2026 14,300 0.5 (3.62%) 200 2.81 0 0 13,800 14,750 12,850
27/07/2026 13,800 0.8 (6.15%) 33,300 405.45 0 0 13,000 13,900 12,100
24/07/2026 13,000 -0.8 (-5.8%) 200 2.6 0 0 13,800 14,750 12,850
23/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
17/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
16/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
15/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/07/2026 13,800 0.2 (1.47%) 600 8.24 0 0 13,600 14,550 12,650
13/07/2026 13,600 -0.3 (-2.16%) 200 2.66 0 0 13,900 14,850 12,950
10/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
09/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
08/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
07/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
06/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
03/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
02/07/2026 13,900 0 (0%) 1,100 15.18 0 0 13,900 14,850 12,950
01/07/2026 13,900 -0.05 (-0.36%) 900 12.51 0 0 13,950 14,900 13,000
30/06/2026 13,950 0.1 (0.72%) 100 1.4 0 0 13,850 14,800 12,900
29/06/2026 13,850 0.2 (1.47%) 300 4.08 0 0 13,650 14,600 12,700
26/06/2026 13,650 -0.15 (-1.09%) 300 3.97 0 0 13,800 14,750 12,850
25/06/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 14,650 12,750
24/06/2026 13,700 -0.1 (-0.72%) 700 9.37 0 0 13,800 14,750 12,850
23/06/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/06/2026 13,800 -0.1 (-0.72%) 400 5.48 0 0 13,900 14,850 12,950
19/06/2026 13,900 0 (0%) 6,100 82.71 0 0 13,900 14,850 12,950
18/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
17/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
15/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
12/06/2026 13,900 0.2 (1.46%) 100 1.39 0 0 13,700 14,650 12,750
11/06/2026 13,700 -0.4 (-2.84%) 8,600 114.49 0 0 14,100 15,050 13,150
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
09/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
08/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
05/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
04/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
03/06/2026 14,100 0.1 (0.71%) 300 4.2 0 0 14,000 14,950 13,050
02/06/2026 14,000 -0.05 (-0.36%) 300 4.02 0 0 14,050 15,000 13,100
01/06/2026 14,050 -0.15 (-1.06%) 600 8.43 0 0 14,200 15,150 13,250
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
28/05/2026 14,200 0.6 (4.41%) 100 1.42 0 0 13,600 14,550 12,650
27/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
26/05/2026 13,600 -0.1 (-0.73%) 800 11.08 0 0 13,700 14,650 12,750
25/05/2026 13,700 -0.45 (-3.18%) 1,500 19.85 0 0 14,150 15,100 13,200
22/05/2026 14,150 -0.35 (-2.41%) 3,000 40.76 0 0 14,500 15,500 13,500
21/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
19/05/2026 14,500 0.5 (3.57%) 200 2.86 0 0 14,000 14,950 13,050
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
15/05/2026 14,000 0 (0%) 200 2.8 0 0 14,000 14,950 13,050
14/05/2026 14,000 0.8 (6.06%) 6,100 81.28 0 0 13,200 14,100 12,300
13/05/2026 13,200 -0.05 (-0.38%) 5,800 76.1 0 0 13,250 14,150 12,350
12/05/2026 13,250 -0.9 (-6.36%) 6,600 87.89 0 0 14,150 15,100 13,200
11/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
08/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
07/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
06/05/2026 14,150 0.75 (5.6%) 10,500 140.22 0 0 13,400 14,300 12,500
05/05/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
04/05/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
29/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
28/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
24/04/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
23/04/2026 13,400 -0.05 (-0.37%) 200 2.61 0 0 13,450 14,350 12,550
22/04/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
21/04/2026 13,450 -0.15 (-1.1%) 12,200 159.06 0 0 13,600 14,550 12,650
20/04/2026 13,600 0.55 (4.21%) 3,900 51.09 0 0 13,050 13,950 12,150
17/04/2026 13,050 0 (0%) 0 0 0 0 13,050 13,950 12,150
16/04/2026 13,050 -0.15 (-1.14%) 1,200 15.76 0 0 13,200 14,100 12,300
15/04/2026 13,200 0.65 (5.18%) 8,200 103.2 0 0 12,550 13,400 11,700
14/04/2026 12,550 0.75 (6.36%) 7,700 92.6 0 0 11,800 12,600 11,000
13/04/2026 11,800 0 (0%) 5,300 62.13 0 0 11,800 12,600 11,000
10/04/2026 11,800 -0.05 (-0.42%) 10,300 116.99 0 0 11,850 12,650 11,050
09/04/2026 11,850 0.65 (5.8%) 5,000 59.25 0 0 11,200 11,950 10,450
08/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
07/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
06/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
03/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
02/04/2026 11,200 0 (0%) 2,200 23.79 0 0 11,200 11,950 10,450
01/04/2026 11,200 0.4 (3.7%) 200 2.23 0 0 10,800 11,550 10,050
31/03/2026 10,800 -0.1 (-0.92%) 4,200 44.16 0 0 10,900 11,650 10,150
30/03/2026 10,900 -0.1 (-0.91%) 1,100 11.78 0 0 11,000 11,750 10,250
27/03/2026 11,000 0 (0%) 2,100 23.1 0 0 11,000 11,750 10,250
26/03/2026 11,000 -0.2 (-1.79%) 1,100 12.11 0 0 11,200 11,950 10,450
25/03/2026 11,200 0.35 (3.23%) 1,800 20.17 0 0 10,850 11,600 10,100
24/03/2026 10,850 -0.6 (-5.24%) 2,100 23.19 0 0 11,450 12,250 10,650
23/03/2026 11,450 0 (0%) 0 0 0 0 11,450 12,250 10,650
20/03/2026 11,450 0.25 (2.23%) 1,100 12.35 0 0 11,200 11,950 10,450
19/03/2026 11,200 0.4 (3.7%) 300 3.36 0 0 10,800 11,550 10,050
18/03/2026 10,800 -0.3 (-2.7%) 500 5.4 0 0 11,100 11,850 10,350
17/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
16/03/2026 11,100 -0.05 (-0.45%) 3,100 33.54 0 0 11,150 11,900 10,400
13/03/2026 11,150 -0.1 (-0.89%) 700 7.73 0 0 11,250 12,000 10,500
12/03/2026 11,250 0.65 (6.13%) 11,700 129.83 0 0 10,600 11,300 9,860
11/03/2026 10,600 -0.75 (-6.61%) 11,800 127. 0 0 11,350 12,100 10,600
10/03/2026 11,350 0.65 (6.07%) 5,100 54.71 0 0 10,700 11,400 9,960
09/03/2026 10,700 -0.65 (-5.73%) 6,800 72.77 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.85 (-6.97%) 9,300 105.92 0 0 12,200 13,050 11,350
04/03/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
03/03/2026 12,200 -0.1 (-0.81%) 2,000 23.57 0 0 12,300 13,150 11,450
02/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
24/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,250 11,550
23/02/2026 12,400 0.6 (5.08%) 600 7.34 0 0 11,800 12,600 11,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh