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 9,100 0 (0%) 3,300 29.78 0 0 9,100 10,400 7,800
21/08/2026 9,200 0 (0%) 2,100 19.02 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 1,500 13.85 0 0 9,200 10,500 7,900
19/08/2026 9,200 0.1 (1.1%) 16,300 150.26 0 0 9,100 10,400 7,800
18/08/2026 9,200 -0.1 (-1.08%) 9,500 86.23 0 0 9,300 10,600 8,000
17/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/08/2026 9,300 -0.1 (-1.06%) 1,800 16.74 0 0 9,400 10,800 8,000
05/08/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
04/08/2026 9,500 0.4 (4.4%) 4,800 45.83 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,300 -0.1 (-1.06%) 2,500 22.65 0 0 9,400 10,800 8,000
29/07/2026 9,400 0.2 (2.17%) 400 3.76 0 0 9,200 10,500 7,900
28/07/2026 9,300 -0.1 (-1.06%) 200 1.83 0 0 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,300 0.5 (5.68%) 900 8.42 0 0 8,800 10,100 7,500
22/07/2026 8,700 -1.2 (-12.12%) 5,200 45.5 0 0 9,900 11,300 8,500
21/07/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
20/07/2026 9,000 -0.1 (-1.1%) 1,500 13.55 0 0 9,100 10,400 7,800
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/07/2026 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 20,500 188.6 0 0 9,200 10,500 7,900
14/07/2026 9,200 -0.2 (-2.13%) 30,000 277.02 0 0 9,400 10,800 8,000
13/07/2026 9,400 0.1 (1.08%) 17,000 160.55 0 0 9,300 10,600 8,000
10/07/2026 9,300 -0.1 (-1.06%) 2,500 23.25 0 0 9,400 10,800 8,000
09/07/2026 9,400 0 (0%) 22,000 206.8 0 0 9,400 10,800 8,000
08/07/2026 9,400 0 (0%) 7,300 68.62 0 0 9,400 10,800 8,000
07/07/2026 9,400 0 (0%) 16,600 156.04 0 0 9,400 10,800 8,000
06/07/2026 9,900 0.7 (7.61%) 40,200 379.42 0 0 9,200 10,500 7,900
03/07/2026 9,100 -0.9 (-9%) 8,000 73.22 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.8 (8.7%) 100 1 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 6,000 55.33 0 0 9,300 10,600 8,000
29/06/2026 9,200 -0.2 (-2.13%) 604 5.61 0 0 9,400 10,800 8,000
26/06/2026 9,800 -0.7 (-6.67%) 2,100 19.76 0 0 10,500 12,000 9,000
25/06/2026 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 200 1.91 0 0 9,200 10,500 7,900
23/06/2026 9,200 -0.2 (-2.13%) 7,600 70.07 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/06/2026 9,400 0 (0%) 5,500 51.7 0 0 9,400 10,800 8,000
16/06/2026 9,400 0 (0%) 900 8.46 0 0 9,400 10,800 8,000
15/06/2026 9,400 0 (0%) 40 0.38 0 0 9,400 10,800 8,000
12/06/2026 9,400 0 (0%) 1,000 9.36 0 0 9,400 10,800 8,000
11/06/2026 9,500 0 (0%) 200 1.87 0 0 9,500 10,900 8,100
10/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
09/06/2026 9,300 0 (0%) 2,106 19.99 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/06/2026 9,200 -0.2 (-2.13%) 30,200 280.67 0 0 9,400 10,800 8,000
04/06/2026 9,300 -1.1 (-10.58%) 3,002 28.2 0 0 10,400 11,900 8,900
03/06/2026 10,400 1 (10.64%) 401 4.17 0 0 9,400 10,800 8,000
02/06/2026 9,300 -0.2 (-2.11%) 6,902 65.07 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,900 8,100
27/05/2026 9,500 -0.1 (-1.04%) 3,800 36.08 0 0 9,600 11,000 8,200
26/05/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
25/05/2026 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
22/05/2026 9,600 -0.9 (-8.57%) 300 2.87 0 0 10,500 12,000 9,000
21/05/2026 10,500 1 (10.53%) 105 1.1 0 0 9,500 10,900 8,100
20/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.81 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.7 (-6.86%) 4,705 44.75 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.8 (8.51%) 321 3.27 0 0 9,400 10,800 8,000
14/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/05/2026 9,300 -0.2 (-2.11%) 2,730 25.6 0 0 9,500 10,900 8,100
12/05/2026 9,500 -0.5 (-5%) 406 3.86 0 0 10,000 11,500 8,500
11/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
07/05/2026 9,600 -0.2 (-2.04%) 13,600 129.41 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.3 (3.16%) 1,000 9.8 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0.2 (2.15%) 13,000 123.17 0 0 9,300 10,600 8,000
29/04/2026 9,700 0.1 (1.04%) 11,500 107.06 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 2,001 19.21 0 0 9,600 11,000 8,200
24/04/2026 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,900 8,100
23/04/2026 9,800 0.2 (2.08%) 10,400 98.86 0 0 9,600 11,000 8,200
22/04/2026 9,600 -0.6 (-5.88%) 4,000 38.4 0 0 10,200 11,700 8,700
21/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/04/2026 10,200 0.6 (6.25%) 100 1.02 0 0 9,600 11,000 8,200
17/04/2026 10,000 0.2 (2.04%) 24,000 229.57 0 0 9,800 11,200 8,400
16/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
15/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/04/2026 9,800 0 (0%) 4,700 46.06 0 0 9,800 11,200 8,400
13/04/2026 9,800 -1 (-9.26%) 12,000 117.6 0 0 10,800 12,400 9,200
10/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/04/2026 11,000 1 (10%) 200 2.15 0 0 10,000 11,500 8,500
08/04/2026 10,000 0.2 (2.04%) 8,500 85.34 0 0 9,800 11,200 8,400
07/04/2026 9,700 -0.3 (-3%) 12,000 117.36 0 0 10,000 11,500 8,500
06/04/2026 10,000 0 (0%) 300 2.99 0 0 10,000 11,500 8,500
03/04/2026 10,000 0 (0%) 30,400 304 0 0 10,000 11,500 8,500
02/04/2026 10,000 -0.1 (-0.99%) 2,300 22.9 0 0 10,100 11,600 8,600
01/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.1 (-0.99%) 3,600 36.5 0 0 10,100 11,600 8,600
30/03/2026 10,100 -0.4 (-3.81%) 9,300 94.15 0 0 10,500 12,000 9,000
27/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,300 0.4 (4.04%) 2,000 20.7 0 0 9,900 11,300 8,500
23/03/2026 9,800 -0.2 (-2%) 10,000 98.5 0 0 10,000 11,500 8,500
20/03/2026 10,100 -0.4 (-3.81%) 700 7.02 0 0 10,500 12,000 9,000
19/03/2026 10,500 0 (0%) 5,000 52.5 0 0 10,500 12,000 9,000
18/03/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/03/2026 10,500 0.1 (0.96%) 4,000 42 0 0 10,400 11,900 8,900
16/03/2026 10,500 0.4 (3.96%) 1,601 16.61 0 0 10,100 11,600 8,600
13/03/2026 10,400 0.7 (7.22%) 12,400 125.23 0 0 9,700 11,100 8,300
12/03/2026 10,500 0.9 (9.38%) 900 8.74 0 0 9,600 11,000 8,200
11/03/2026 10,500 0.9 (9.38%) 30,300 290.46 0 0 9,600 11,000 8,200
10/03/2026 9,400 -0.6 (-6%) 81,708 782.81 0 0 10,000 11,500 8,500
09/03/2026 9,700 -1 (-9.35%) 34,200 342.52 0 0 10,700 12,300 9,100
06/03/2026 10,700 -0.1 (-0.93%) 4,500 48.12 0 0 10,800 12,400 9,200
05/03/2026 10,700 -0.1 (-0.93%) 13,700 147.47 0 0 10,800 12,400 9,200
04/03/2026 10,700 -0.1 (-0.93%) 2,900 31.2 0 0 10,800 12,400 9,200
03/03/2026 10,800 -0.1 (-0.92%) 16,100 174.28 0 0 10,900 12,500 9,300
02/03/2026 10,900 -0.1 (-0.91%) 10,108 110.28 0 0 11,000 12,600 9,400
27/02/2026 11,000 0 (0%) 1,001 11.01 0 0 11,000 12,600 9,400
26/02/2026 11,000 -0.1 (-0.9%) 15,600 171.7 0 0 11,100 12,700 9,500
25/02/2026 11,100 0.1 (0.91%) 8,100 89.91 0 0 11,000 12,600 9,400
24/02/2026 11,100 0.1 (0.91%) 8,300 91.6 0 0 11,000 12,600 9,400

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