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
24/07/2026 7,050 -0.18 (-2.49%) 1,429,900 10,158.06 0 0 7,230 7,730 6,730
23/07/2026 7,230 0.04 (0.56%) 2,209,900 15,877.31 1,375,000 9,303.25 7,190 7,690 6,690
22/07/2026 7,190 -0.11 (-1.51%) 2,399,900 17,318.02 0 0 7,300 7,810 6,790
21/07/2026 7,300 -0.02 (-0.27%) 2,716,800 19,861.43 1,300,000 9,100 7,320 7,830 6,810
20/07/2026 7,320 -0.54 (-6.87%) 2,896,600 21,789.4 1,100,000 8,140 7,860 8,410 7,310
17/07/2026 7,860 -0.13 (-1.63%) 1,232,300 9,718.19 1,380,000 11,201.46 7,990 8,540 7,440
16/07/2026 7,990 -0.01 (-0.13%) 2,665,200 20,995.44 750,000 5,850 8,000 8,560 7,440
15/07/2026 8,000 -0.15 (-1.84%) 867,400 7,023.71 1,469,000 11,959 8,150 8,720 7,580
14/07/2026 8,150 0 (0%) 1,587,400 12,897.86 250,000 2,065 8,150 8,720 7,580
13/07/2026 8,150 -0.4 (-4.68%) 2,406,200 19,810.66 850,000 7,055 8,550 9,140 7,960
10/07/2026 8,550 -0.1 (-1.16%) 739,000 6,367.14 200,000 1,700 8,650 9,250 8,050
09/07/2026 8,650 0 (0%) 1,119,300 9,662.31 3,500,000 30,611.25 8,650 9,250 8,050
08/07/2026 8,650 0.02 (0.23%) 1,766,800 15,329.35 0 0 8,630 9,230 8,030
07/07/2026 8,630 -0.15 (-1.71%) 1,331,500 11,546.98 3,250,000 28,600 8,780 9,390 8,170
06/07/2026 8,780 -0.13 (-1.46%) 1,116,600 9,842.16 400,000 3,600 8,910 9,530 8,290
03/07/2026 8,910 -0.12 (-1.33%) 1,458,600 13,081.01 250,000 2,257.5 9,030 9,660 8,400
02/07/2026 9,030 -0.08 (-0.88%) 1,052,900 9,551.12 0 0 9,110 9,740 8,480
01/07/2026 9,110 -0.09 (-0.98%) 610,800 5,582.48 0 0 9,200 9,840 8,560
30/06/2026 9,200 0.11 (1.21%) 977,300 8,997 0 0 9,090 9,720 8,460
29/06/2026 9,090 0.04 (0.44%) 629,200 5,706.29 0 0 9,050 9,680 8,420
26/06/2026 9,550 0.05 (0.53%) 522,100 4,961.08 500,000 4,725 9,500 10,150 8,840
25/06/2026 9,500 -0.02 (-0.21%) 504,300 4,805.67 0 0 9,520 10,150 8,860
24/06/2026 9,520 -0.05 (-0.52%) 446,500 4,237.1 0 0 9,570 10,200 8,910
23/06/2026 9,570 -0.03 (-0.31%) 664,600 6,362.72 0 0 9,600 10,250 8,930
22/06/2026 9,600 0.04 (0.42%) 602,000 5,746.32 0 0 9,560 10,200 8,900
19/06/2026 9,560 -0.07 (-0.73%) 489,500 4,699.88 0 0 9,630 10,300 8,960
18/06/2026 9,630 0.01 (0.1%) 459,900 4,437.19 0 0 9,620 10,250 8,950
17/06/2026 9,620 0.02 (0.21%) 1,013,600 9,763.93 610,800 5,802.6 9,600 10,250 8,930
16/06/2026 9,600 -0.01 (-0.1%) 525,500 5,052.38 0 0 9,610 10,250 8,940
15/06/2026 9,610 0.11 (1.16%) 629,000 6,041. 0 0 9,500 10,150 8,840
12/06/2026 9,500 0.05 (0.53%) 1,450,800 13,920.9 0 0 9,450 10,100 8,790
11/06/2026 9,450 -0.05 (-0.53%) 437,000 4,123.75 0 0 9,500 10,150 8,840
10/06/2026 9,500 0.11 (1.17%) 1,071,600 10,107.03 0 0 9,390 10,000 8,740
09/06/2026 9,390 0.04 (0.43%) 764,800 7,183.18 0 0 9,350 10,000 8,700
08/06/2026 9,350 -0.18 (-1.89%) 1,083,900 10,182.12 1,690,000 16,105.7 9,530 10,150 8,870
05/06/2026 9,530 -0.03 (-0.31%) 537,400 5,121.42 0 0 9,560 10,200 8,900
04/06/2026 9,560 -0.04 (-0.42%) 715,600 6,857.51 4,100,000 39,360 9,600 10,250 8,930
03/06/2026 9,600 0.05 (0.52%) 482,300 4,633.24 0 0 9,550 10,200 8,890
02/06/2026 9,550 -0.12 (-1.24%) 1,085,000 10,437.26 0 0 9,670 10,300 9,000
01/06/2026 9,670 0.05 (0.52%) 1,377,500 13,352.07 0 0 9,620 10,250 8,950
29/05/2026 9,620 -0.06 (-0.62%) 1,317,400 12,669.06 190,000 1,839.2 9,680 10,350 9,010
28/05/2026 9,680 -0.08 (-0.82%) 1,062,600 10,334.78 0 0 9,760 10,400 9,080
27/05/2026 9,760 -0.06 (-0.61%) 1,375,800 13,509.07 1,236,200 12,116.34 9,820 10,500 9,140
26/05/2026 9,820 0.03 (0.31%) 730,800 7,182.46 1,717,800 16,817.26 9,790 10,450 9,110
25/05/2026 9,790 0.06 (0.62%) 1,458,600 14,201.76 2,000,000 18,100 9,730 10,400 9,050
22/05/2026 9,730 0.12 (1.25%) 2,972,000 28,742.06 4,100,000 36,654 9,610 10,250 8,940
21/05/2026 9,610 -0.18 (-1.84%) 2,316,700 22,431.67 0 0 9,790 10,450 9,110
20/05/2026 9,790 -0.15 (-1.51%) 1,988,600 19,312.44 0 0 9,940 10,600 9,250
19/05/2026 9,940 -0.04 (-0.4%) 1,270,500 12,642.65 0 0 9,980 10,650 9,290
18/05/2026 9,980 -0.01 (-0.1%) 1,739,900 17,325.3 0 0 9,990 10,650 9,300
15/05/2026 9,990 0 (0%) 1,291,700 12,911.11 0 0 9,990 10,650 9,300
14/05/2026 9,990 -0.01 (-0.1%) 1,918,800 19,196.69 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.05 (-0.5%) 1,444,700 14,441.84 0 0 10,050 10,750 9,350
12/05/2026 10,050 -0.05 (-0.5%) 1,015,600 10,191.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0.05 (0.5%) 1,173,300 11,779.41 0 0 10,050 10,750 9,350
08/05/2026 10,050 -0.05 (-0.5%) 1,428,800 14,366.21 0 0 10,100 10,800 9,400
07/05/2026 10,100 -0.1 (-0.98%) 1,183,200 12,009.21 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.05 (0.49%) 1,055,200 10,697.26 0 0 10,150 10,850 9,440
05/05/2026 10,150 -0.1 (-0.98%) 823,100 8,351.19 0 0 10,250 10,950 9,540
04/05/2026 10,250 0.1 (0.99%) 1,536,700 15,745.52 0 0 10,150 10,850 9,440
29/04/2026 10,150 0.1 (1.%) 1,150,900 11,625.97 0 0 10,050 10,750 9,350
28/04/2026 10,050 -0.1 (-0.99%) 908,500 9,158.01 316,000 3,207.4 10,150 10,850 9,440
24/04/2026 10,150 -0.05 (-0.49%) 859,400 8,712.25 1,272,000 13,356 10,200 10,900 9,490
23/04/2026 10,200 -0.05 (-0.49%) 2,310,000 23,449.1 0 0 10,250 10,950 9,540
22/04/2026 10,250 -0.05 (-0.49%) 1,833,800 18,748.44 1,665,300 17,682.3 10,300 11,000 9,580
21/04/2026 10,300 -0.15 (-1.44%) 3,178,300 32,894.86 0 0 10,450 11,150 9,720
20/04/2026 10,450 0.05 (0.48%) 2,023,500 21,150.64 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.1 (-0.95%) 2,718,200 28,385.55 0 0 10,500 11,200 9,770
16/04/2026 10,500 -0.05 (-0.47%) 3,005,400 31,545.78 0 0 10,550 11,250 9,820
15/04/2026 10,550 -0.15 (-1.4%) 2,205,600 23,419.89 0 0 10,700 11,400 9,960
14/04/2026 10,700 0.15 (1.42%) 3,490,600 37,097.88 0 0 10,550 11,250 9,820
13/04/2026 10,550 0.05 (0.48%) 5,530,800 59,032.36 0 0 10,500 11,200 9,770
10/04/2026 10,500 -0.2 (-1.87%) 2,615,400 27,836.82 0 0 10,700 11,400 9,960
09/04/2026 10,700 0.5 (4.9%) 7,911,400 83,710.39 0 0 10,200 10,900 9,490
08/04/2026 10,200 0.2 (2%) 2,838,000 28,872.52 0 0 10,000 10,700 9,300
07/04/2026 10,000 0.02 (0.2%) 632,700 6,313.89 0 0 9,980 10,650 9,290
06/04/2026 9,980 -0.12 (-1.19%) 1,359,000 13,580.26 914,200 9,233.42 10,100 10,800 9,400
03/04/2026 10,100 0 (0%) 2,830,800 28,382.68 190,000 1,919 10,100 10,800 9,400
02/04/2026 10,100 -0.1 (-0.98%) 1,515,400 15,302.12 0 0 10,200 10,900 9,490
01/04/2026 10,200 0 (0%) 2,065,900 21,228.38 1,195,000 12,547.5 10,200 10,900 9,490
31/03/2026 10,200 0 (0%) 2,036,700 20,753.61 0 0 10,200 10,900 9,490
30/03/2026 10,200 -0.15 (-1.45%) 2,388,100 24,282.44 1,195,000 12,547.5 10,350 11,050 9,630
27/03/2026 10,350 0.2 (1.97%) 2,410,300 24,753.4 300,000 2,832 10,150 10,850 9,440
26/03/2026 10,150 -0.2 (-1.93%) 1,226,100 12,529.5 1,195,000 12,547.5 10,350 11,050 9,630
25/03/2026 10,350 0.25 (2.48%) 3,929,100 40,287.42 0 0 10,100 10,800 9,400
24/03/2026 10,100 0.05 (0.5%) 2,078,000 21,037.05 0 0 10,050 10,750 9,350
23/03/2026 10,050 -0.05 (-0.5%) 2,904,700 28,825.87 0 0 10,100 10,800 9,400
20/03/2026 10,100 -0.05 (-0.49%) 1,256,500 12,666.01 0 0 10,150 10,850 9,440
19/03/2026 10,150 0 (0%) 1,404,800 14,163.9 0 0 10,150 10,850 9,440
18/03/2026 10,150 0 (0%) 1,148,700 11,610.14 0 0 10,150 10,850 9,440
17/03/2026 10,150 -0.05 (-0.49%) 1,792,600 18,177.41 93,300 947.83 10,200 10,900 9,490
16/03/2026 10,200 0.05 (0.49%) 1,332,700 13,549.57 0 0 10,150 10,850 9,440
13/03/2026 10,150 0.1 (1.%) 1,784,800 18,101.35 0 0 10,050 10,750 9,350
12/03/2026 10,050 -0.15 (-1.47%) 1,124,500 11,319.19 0 0 10,200 10,900 9,490
11/03/2026 10,200 0.55 (5.7%) 2,445,800 24,446.17 0 0 9,650 10,300 8,980
10/03/2026 9,650 0.16 (1.69%) 2,275,900 21,998.19 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 8,084,900 77,009.48 1,500,000 14,235 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 2,731,600 27,772.79 0 0 10,200 10,900 9,490
05/03/2026 10,200 0 (0%) 1,787,700 18,336.64 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.1 (-0.97%) 9,155,200 92,329.43 920,000 10,120 10,300 11,000 9,580
03/03/2026 10,300 -0.05 (-0.48%) 2,331,100 24,013.63 1,095,000 11,768.75 10,350 11,050 9,630
02/03/2026 10,350 -0.35 (-3.27%) 5,477,000 56,612.73 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 2,180,100 23,255.27 0 0 10,750 11,500 10,000
26/02/2026 10,750 -0.15 (-1.38%) 1,940,200 20,947.12 0 0 10,900 11,650 10,150
25/02/2026 10,900 0.2 (1.87%) 5,462,400 59,544.06 0 0 10,700 11,400 9,960
24/02/2026 10,700 -0.05 (-0.47%) 1,824,900 19,517.07 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.1 (0.94%) 1,332,600 14,264.41 460,000 4,922 10,650 11,350 9,910
13/02/2026 10,650 0.1 (0.95%) 1,216,500 12,901.74 0 0 10,550 11,250 9,820
12/02/2026 10,550 -0.05 (-0.47%) 978,100 10,381.42 0 0 10,600 11,300 9,860
11/02/2026 10,600 0.15 (1.44%) 1,862,500 19,714.93 0 0 10,450 11,150 9,720
10/02/2026 10,450 -0.05 (-0.48%) 1,843,400 19,332.37 0 0 10,500 11,200 9,770
09/02/2026 10,500 0.05 (0.48%) 1,305,700 13,722.57 0 0 10,450 11,150 9,720
06/02/2026 10,450 -0.2 (-1.88%) 3,905,400 40,947.87 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.15 (-1.39%) 2,129,800 22,857.38 0 0 10,800 11,550 10,050
04/02/2026 10,800 0.05 (0.47%) 2,005,000 21,612.75 0 0 10,750 11,500 10,000
03/02/2026 10,750 0.15 (1.42%) 2,899,900 30,849.43 0 0 10,600 11,300 9,860
02/02/2026 10,600 0 (0%) 1,916,600 20,395.43 263,400 2,976.42 10,600 11,300 9,860
30/01/2026 10,600 0.05 (0.47%) 2,705,600 28,737.9 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 2,263,200 23,790.19 3,476,600 39,285.58 10,600 11,300 9,860
28/01/2026 10,600 0 (0%) 3,377,800 35,591.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 -0.05 (-0.47%) 2,550,300 27,112.7 0 0 10,650 11,350 9,910
26/01/2026 10,650 -0.2 (-1.84%) 3,289,500 35,218.2 0 0 10,850 11,600 10,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh