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
09/10/2026 5,500 -0.6 (-9.84%) 6,700 40.03 0 0 6,100 7,000 5,200
08/10/2026 5,800 -0.5 (-7.94%) 11,314 68.94 0 0 6,300 7,200 5,400
07/10/2026 6,200 0.3 (5.08%) 5,216 32.79 0 0 5,900 6,700 5,100
06/10/2026 5,500 -0.2 (-3.51%) 3,300 19.62 0 0 5,700 6,500 4,900
05/10/2026 6,000 0 (0%) 7,824 44.49 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 14,821 88.23 0 0 6,000 6,900 5,100
01/10/2026 5,900 -0.2 (-3.28%) 5,705 34.01 0 0 6,100 7,000 5,200
30/09/2026 6,100 0.1 (1.67%) 4,504 27.27 0 0 6,000 6,900 5,100
29/09/2026 6,200 0.3 (5.08%) 23,024 139.16 0 0 5,900 6,700 5,100
28/09/2026 5,800 0 (0%) 12,115 71.22 0 0 5,800 6,600 5,000
25/09/2026 5,800 -0.2 (-3.33%) 23,800 138.32 0 0 6,000 6,900 5,100
24/09/2026 6,000 0 (0%) 2,610 15.66 0 0 6,000 6,900 5,100
23/09/2026 5,900 0 (0%) 8,603 51.62 0 0 5,900 6,700 5,100
22/09/2026 5,900 -0.1 (-1.67%) 20,400 119.46 0 0 6,000 6,900 5,100
21/09/2026 5,800 -0.1 (-1.69%) 13,205 78.67 0 0 5,900 6,700 5,100
18/09/2026 5,800 -0.2 (-3.33%) 32,213 190.67 0 0 6,000 6,900 5,100
17/09/2026 6,100 0.1 (1.67%) 12,100 72.9 0 0 6,000 6,900 5,100
16/09/2026 6,000 0 (0%) 11,110 66.66 0 0 6,000 6,900 5,100
15/09/2026 6,000 -0.2 (-3.23%) 14,121 85.4 0 0 6,200 7,100 5,300
14/09/2026 6,200 0.2 (3.33%) 14,203 87.35 0 0 6,000 6,900 5,100
11/09/2026 5,900 -0.2 (-3.28%) 6,213 37.28 0 0 6,100 7,000 5,200
10/09/2026 6,100 0 (0%) 2,610 15.91 0 0 6,100 7,000 5,200
09/09/2026 6,100 0 (0%) 200 1.22 0 0 6,100 7,000 5,200
08/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/09/2026 6,000 -0.3 (-4.76%) 1,747 10.67 0 0 6,300 7,200 5,400
04/09/2026 6,400 -0.1 (-1.54%) 3,000 19 0 0 6,500 7,400 5,600
03/09/2026 6,500 0.2 (3.17%) 200 1.3 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 1,425 9. 0 0 6,300 7,200 5,400
27/08/2026 6,300 -0.5 (-7.35%) 8,702 54.67 0 0 6,800 7,800 5,800
26/08/2026 6,700 0 (0%) 23,900 161.63 0 0 6,700 7,700 5,700
25/08/2026 6,800 0.2 (3.03%) 3,900 25.97 0 0 6,600 7,500 5,700
24/08/2026 6,600 -0.1 (-1.49%) 18,800 124.05 0 0 6,700 7,700 5,700
21/08/2026 6,800 0.5 (7.94%) 22,500 150.04 350,000 1,925 6,300 7,200 5,400
20/08/2026 6,200 0.2 (3.33%) 3,300 20.87 80,000 408 6,000 6,900 5,100
19/08/2026 6,200 0.1 (1.64%) 37,003 222.93 0 0 6,100 7,000 5,200
18/08/2026 6,200 0.2 (3.33%) 13,200 80.97 0 0 6,000 6,900 5,100
17/08/2026 5,900 -0.2 (-3.28%) 11,501 68.86 0 0 6,100 7,000 5,200
14/08/2026 6,000 -0.4 (-6.25%) 70,701 430.99 0 0 6,400 7,300 5,500
13/08/2026 6,100 -0.9 (-12.86%) 89,534 568.9 120,000 720 7,000 8,000 6,000
12/08/2026 7,100 0.2 (2.9%) 33,721 237.34 241,800 1,450.8 6,900 7,900 5,900
11/08/2026 7,200 0.5 (7.46%) 600 4.12 0 0 6,700 7,700 5,700
10/08/2026 6,700 -0.3 (-4.29%) 6,200 41.67 0 0 7,000 8,000 6,000
07/08/2026 6,800 -0.2 (-2.86%) 707 4.93 0 0 7,000 8,000 6,000
06/08/2026 7,000 0.2 (2.94%) 1,320 9.2 0 0 6,800 7,800 5,800
05/08/2026 6,900 0 (0%) 3,000 20.45 0 0 6,900 7,900 5,900
04/08/2026 6,800 -0.3 (-4.23%) 26,500 183.93 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 23,757 169.42 0 0 7,100 8,100 6,100
31/07/2026 7,100 -0.1 (-1.39%) 24,218 172.37 0 0 7,200 8,200 6,200
30/07/2026 7,300 0.3 (4.29%) 28,600 206.35 0 0 7,000 8,000 6,000
29/07/2026 6,900 0 (0%) 15,511 108.68 0 0 6,900 7,900 5,900
28/07/2026 7,000 0.2 (2.94%) 20,100 137.96 0 0 6,800 7,800 5,800
27/07/2026 6,800 -0.7 (-9.33%) 16,102 109.32 0 0 7,500 8,600 6,400
24/07/2026 7,500 0.1 (1.35%) 8,554 63.78 0 0 7,400 8,500 6,300
23/07/2026 7,400 -0.2 (-2.63%) 50,127 369.95 0 0 7,600 8,700 6,500
22/07/2026 7,700 0.4 (5.48%) 31,583 240.57 0 0 7,300 8,300 6,300
21/07/2026 7,300 -0.3 (-3.95%) 70,500 512.26 0 0 7,600 8,700 6,500
20/07/2026 7,400 -0.6 (-7.5%) 54,114 410.33 600,000 4,080 8,000 9,200 6,800
17/07/2026 8,000 0.3 (3.9%) 64,906 517.38 308,000 2,032.8 7,700 8,800 6,600
16/07/2026 8,300 -0.4 (-4.6%) 186,995 1,431.6 0 0 8,700 10,000 7,400
15/07/2026 8,400 0.3 (3.7%) 39,152 342.18 0 0 8,100 9,300 6,900
14/07/2026 8,200 1 (13.89%) 194,955 1,581.61 0 0 7,200 8,200 6,200
13/07/2026 7,200 -0.1 (-1.37%) 22,700 164.55 0 0 7,300 8,300 6,300
10/07/2026 7,400 0.2 (2.78%) 37,868 274.77 0 0 7,200 8,200 6,200
09/07/2026 7,200 -0.1 (-1.37%) 36,802 263.46 0 0 7,300 8,300 6,300
08/07/2026 7,300 0 (0%) 21,002 153.07 0 0 7,300 8,300 6,300
07/07/2026 7,300 0.1 (1.39%) 24,002 175.96 0 0 7,200 8,200 6,200
06/07/2026 7,100 -0.2 (-2.74%) 26,507 190.83 0 0 7,300 8,300 6,300
03/07/2026 7,400 0.2 (2.78%) 11,362 82.96 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 12,601 90.82 0 0 7,200 8,200 6,200
01/07/2026 7,100 -0.1 (-1.39%) 7,802 56.05 0 0 7,200 8,200 6,200
30/06/2026 7,400 0.3 (4.23%) 5,609 40.53 0 0 7,100 8,100 6,100
29/06/2026 7,000 0 (0%) 5,900 42.01 0 0 7,000 8,000 6,000
26/06/2026 7,000 0.1 (1.45%) 200 1.39 0 0 6,900 7,900 5,900
25/06/2026 6,700 -0.3 (-4.29%) 18,007 123.77 0 0 7,000 8,000 6,000
24/06/2026 7,100 0.2 (2.9%) 15,300 106.59 0 0 6,900 7,900 5,900
23/06/2026 6,900 0.4 (6.15%) 5,346 36.65 0 0 6,500 7,400 5,600
22/06/2026 6,800 0 (0%) 10,100 65.28 0 0 6,800 7,800 5,800
19/06/2026 6,700 -0.1 (-1.47%) 5,000 33.8 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 2,200 14.96 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 8,601 58.78 0 0 6,800 7,800 5,800
16/06/2026 6,900 0 (0%) 13,202 89.96 0 0 6,900 7,900 5,900
15/06/2026 6,800 0.6 (9.68%) 13,706 93.9 0 0 6,200 7,100 5,300
12/06/2026 6,300 0.1 (1.61%) 4,800 29.93 0 0 6,200 7,100 5,300
11/06/2026 6,200 -0.1 (-1.59%) 2,051 12.74 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 7,101 44.74 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.1 (1.61%) 17,400 109.2 0 0 6,200 7,100 5,300
08/06/2026 6,200 -0.1 (-1.59%) 10,617 65.41 0 0 6,300 7,200 5,400
05/06/2026 6,200 0 (0%) 2,900 18.19 0 0 6,200 7,100 5,300
04/06/2026 6,100 -0.2 (-3.17%) 7,400 45.87 0 0 6,300 7,200 5,400
03/06/2026 6,300 -0.1 (-1.56%) 4,102 25.84 0 0 6,400 7,300 5,500
02/06/2026 6,400 0.1 (1.59%) 7,951 50.59 0 0 6,300 7,200 5,400
01/06/2026 6,300 0.2 (3.28%) 26,234 165.41 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.2 (3.39%) 43,500 263.87 0 0 5,900 6,700 5,100
28/05/2026 5,900 0.2 (3.51%) 19,311 113.76 0 0 5,700 6,500 4,900
27/05/2026 5,600 -0.1 (-1.75%) 9,100 51.78 0 0 5,700 6,500 4,900
26/05/2026 5,600 0 (0%) 5,100 28.86 900,000 4,320 5,600 6,400 4,800
25/05/2026 5,600 0 (0%) 18,601 104.19 0 0 5,600 6,400 4,800
22/05/2026 5,500 0 (0%) 9,839 54.67 0 0 5,500 6,300 4,700
21/05/2026 5,400 0 (0%) 2,412 13.21 0 0 5,400 6,200 4,600
20/05/2026 5,300 0 (0%) 5,503 29.81 0 0 5,300 6,000 4,600
19/05/2026 5,300 0 (0%) 2,200 11.72 0 0 5,300 6,000 4,600
18/05/2026 5,200 -0.3 (-5.45%) 7,500 39.52 0 0 5,500 6,300 4,700
15/05/2026 5,500 0 (0%) 8,903 48.97 0 0 5,500 6,300 4,700
14/05/2026 5,400 0 (0%) 10,808 59.49 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.1 (1.89%) 10,000 54.19 0 0 5,300 6,000 4,600
12/05/2026 5,300 0 (0%) 69 0.35 0 0 5,300 6,000 4,600
11/05/2026 5,200 -0.1 (-1.89%) 7,650 40.66 0 0 5,300 6,000 4,600
08/05/2026 5,400 -0.2 (-3.57%) 3,207 17.04 0 0 5,600 6,400 4,800
07/05/2026 5,600 0.6 (12%) 104 0.58 0 0 5,000 5,700 4,300
06/05/2026 5,000 -0.5 (-9.09%) 3,074 15.37 0 0 5,500 6,300 4,700
05/05/2026 5,500 0 (0%) 97 0.48 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
29/04/2026 5,600 0.1 (1.82%) 814 4.45 0 0 5,500 6,300 4,700
28/04/2026 5,500 0 (0%) 8,609 47.03 0 0 5,500 6,300 4,700
24/04/2026 5,500 0.2 (3.77%) 1,900 10.45 0 0 5,300 6,000 4,600
23/04/2026 5,000 -0.6 (-10.71%) 7,501 39.74 0 0 5,600 6,400 4,800
22/04/2026 5,500 -0.1 (-1.79%) 12,231 67.96 0 0 5,600 6,400 4,800
21/04/2026 5,600 0 (0%) 46,400 259.83 0 0 5,600 6,400 4,800
20/04/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
17/04/2026 5,000 -0.5 (-9.09%) 9,239 47.11 0 0 5,500 6,300 4,700
16/04/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
15/04/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
14/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/04/2026 5,500 0 (0%) 106 0.58 0 0 5,500 6,300 4,700
10/04/2026 5,500 0.1 (1.85%) 1,202 6.61 0 0 5,400 6,200 4,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh