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
21/09/2026 5,200 -0.39 (-6.98%) 200 1.04 0 0 5,590 5,980 5,200
18/09/2026 5,590 0.34 (6.48%) 300 1.58 0 0 5,250 5,610 4,890
17/09/2026 5,250 -0.38 (-6.75%) 200 1.05 0 0 5,630 6,020 5,240
16/09/2026 5,630 -0.42 (-6.94%) 1,500 8.45 0 0 6,050 6,470 5,630
15/09/2026 6,050 0 (0%) 0 0 0 0 6,050 6,470 5,630
14/09/2026 6,050 0.35 (6.14%) 100 0.61 0 0 5,700 6,090 5,310
11/09/2026 5,700 0.35 (6.54%) 100 0.57 0 0 5,350 5,720 4,980
10/09/2026 5,350 0.35 (7.%) 1,600 8.04 0 0 5,000 5,350 4,650
09/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,350 4,650
08/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,350 4,650
07/09/2026 5,000 0.08 (1.63%) 100 0.5 0 0 4,920 5,260 4,580
04/09/2026 4,920 0.32 (6.96%) 300 1.48 0 0 4,600 4,920 4,280
03/09/2026 4,600 -0.1 (-2.13%) 200 0.92 0 0 4,700 5,020 4,380
28/08/2026 4,700 -0.3 (-6%) 1,100 5.29 0 0 5,000 5,350 4,650
27/08/2026 5,000 -0.2 (-3.85%) 700 3.48 0 0 5,200 5,560 4,840
26/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,560 4,840
25/08/2026 5,200 0 (0%) 200 1.02 0 0 5,200 5,560 4,840
24/08/2026 5,200 0.09 (1.76%) 1,300 6.75 0 0 5,110 5,460 4,760
21/08/2026 5,110 -0.06 (-1.16%) 200 1.06 0 0 5,170 5,530 4,810
20/08/2026 5,170 0 (0%) 0 0 0 0 5,170 5,530 4,810
19/08/2026 5,170 0 (0%) 0 0 0 0 5,170 5,530 4,810
18/08/2026 5,170 0 (0%) 0 0 0 0 5,170 5,530 4,810
17/08/2026 5,170 -0.26 (-4.79%) 200 1.1 0 0 5,430 5,810 5,050
14/08/2026 5,430 0.35 (6.89%) 300 1.63 0 0 5,080 5,430 4,730
13/08/2026 5,080 -0.18 (-3.42%) 400 2.08 0 0 5,260 5,620 4,900
12/08/2026 5,260 0 (0%) 0 0 0 0 5,260 5,620 4,900
11/08/2026 5,260 0 (0%) 0 0 0 0 5,260 5,620 4,900
10/08/2026 5,260 -0.35 (-6.24%) 100 0.53 0 0 5,610 6,000 5,220
07/08/2026 5,610 0 (0%) 0 0 0 0 5,610 6,000 5,220
06/08/2026 5,610 0 (0%) 200 1.12 0 0 5,610 6,000 5,220
05/08/2026 5,610 0 (0%) 0 0 0 0 5,610 6,000 5,220
04/08/2026 5,610 0 (0%) 0 0 0 0 5,610 6,000 5,220
03/08/2026 5,610 0.36 (6.86%) 100 0.56 0 0 5,250 5,610 4,890
31/07/2026 5,250 0 (0%) 0 0 0 0 5,250 5,610 4,890
30/07/2026 5,250 -0.35 (-6.25%) 2,000 10.5 0 0 5,600 5,990 5,210
29/07/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
28/07/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
27/07/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
24/07/2026 5,600 0 (0%) 200 1.12 0 0 5,600 5,990 5,210
23/07/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
22/07/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
21/07/2026 5,600 -0.07 (-1.23%) 200 1.12 0 0 5,670 6,060 5,280
20/07/2026 5,670 0 (0%) 0 0 0 0 5,670 6,060 5,280
17/07/2026 5,670 0 (0%) 0 0 0 0 5,670 6,060 5,280
16/07/2026 5,670 0 (0%) 0 0 0 0 5,670 6,060 5,280
15/07/2026 5,670 0 (0%) 0 0 0 0 5,670 6,060 5,280
14/07/2026 5,670 0.17 (3.09%) 1,000 5.67 0 0 5,500 5,880 5,120
13/07/2026 5,500 0 (0%) 300 1.65 0 0 5,500 5,880 5,120
10/07/2026 5,500 -0.38 (-6.46%) 200 1.1 0 0 5,880 6,290 5,470
09/07/2026 5,880 0 (0%) 0 0 0 0 5,880 6,290 5,470
08/07/2026 5,880 0 (0%) 300 1.76 0 0 5,880 6,290 5,470
07/07/2026 5,880 -0.23 (-3.76%) 500 2.94 0 0 6,110 6,530 5,690
06/07/2026 6,110 0 (0%) 0 0 0 0 6,110 6,530 5,690
03/07/2026 6,110 0.39 (6.82%) 300 1.83 0 0 5,720 6,120 5,320
02/07/2026 5,720 0 (0%) 0 0 0 0 5,720 6,120 5,320
01/07/2026 5,720 0.37 (6.92%) 500 2.86 0 0 5,350 5,720 4,980
30/06/2026 5,350 -0.35 (-6.14%) 100 0.54 0 0 5,700 6,090 5,310
29/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
26/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
25/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
24/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
23/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
22/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
19/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
18/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
17/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,090 5,310
16/06/2026 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 5,990 5,210
15/06/2026 5,600 0.02 (0.36%) 100 0.56 0 0 5,580 5,970 5,190
12/06/2026 5,580 0 (0%) 0 0 0 0 5,580 5,970 5,190
11/06/2026 5,580 0 (0%) 0 0 0 0 5,580 5,970 5,190
10/06/2026 5,580 0 (0%) 0 0 0 0 5,580 5,970 5,190
09/06/2026 5,580 0.36 (6.9%) 100 0.56 0 0 5,220 5,580 4,860
08/06/2026 5,220 -0.38 (-6.79%) 300 1.57 0 0 5,600 5,990 5,210
05/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
04/06/2026 5,600 0 (0%) 100 0.56 0 0 5,600 5,990 5,210
03/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
01/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
29/05/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
28/05/2026 5,600 -0.3 (-5.08%) 1,700 9.56 0 0 5,900 6,310 5,490
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,310 5,490
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,310 5,490
25/05/2026 5,900 -0.43 (-6.79%) 3,000 17.68 0 0 6,330 6,770 5,890
22/05/2026 6,330 -0.47 (-6.91%) 200 1.27 0 0 6,800 7,270 6,330
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
08/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
07/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
29/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
24/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
20/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
17/04/2026 6,800 0.4 (6.25%) 500 3.41 0 0 6,400 6,840 5,960
16/04/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
15/04/2026 6,400 0.4 (6.67%) 1,000 6.4 0 0 6,000 6,420 5,580
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
13/04/2026 6,000 -0.13 (-2.12%) 100 0.6 0 0 6,130 6,550 5,710
10/04/2026 6,130 0.28 (4.79%) 300 1.78 0 0 5,850 6,250 5,450
09/04/2026 5,850 0 (0%) 0 0 0 0 5,850 6,250 5,450
08/04/2026 5,850 0 (0%) 200 1.17 0 0 5,850 6,250 5,450
07/04/2026 5,850 -0.43 (-6.85%) 1,700 10.97 0 0 6,280 6,710 5,850
06/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
03/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
02/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
01/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
31/03/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
30/03/2026 6,280 0 (0%) 2,000 12.56 0 0 6,280 6,710 5,850
27/03/2026 6,280 -0.45 (-6.69%) 600 3.76 0 0 6,730 7,200 6,260
26/03/2026 6,730 0.43 (6.83%) 100 0.67 0 0 6,300 6,740 5,860
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860

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