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 6,400 -0.1 (-1.54%) 37,700 242.52 0 0 6,500 7,100 5,900
21/08/2026 6,500 0.2 (3.17%) 80,307 519.93 0 0 6,300 6,900 5,700
20/08/2026 6,300 0.1 (1.61%) 4,115 26.05 0 0 6,200 6,800 5,600
19/08/2026 6,200 -0.2 (-3.13%) 7,803 48.44 0 0 6,400 7,000 5,800
18/08/2026 6,400 0 (0%) 37,504 236.2 0 0 6,400 7,000 5,800
17/08/2026 6,400 0.1 (1.59%) 14,300 91.47 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,405 217.63 0 0 6,300 6,900 5,700
13/08/2026 6,300 -0.1 (-1.56%) 50,600 321.67 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.1 (-1.54%) 47,701 306.26 0 0 6,500 7,100 5,900
11/08/2026 6,500 0.1 (1.56%) 17,000 109.43 0 0 6,400 7,000 5,800
10/08/2026 6,400 0.1 (1.59%) 16,700 107.84 0 0 6,300 6,900 5,700
07/08/2026 6,300 -0.1 (-1.56%) 15,500 98.77 0 0 6,400 7,000 5,800
06/08/2026 6,400 0.1 (1.59%) 43,415 277.57 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 21,502 136.44 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 4,545 29.22 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.3 (4.84%) 29,301 188.6 0 0 6,200 6,800 5,600
31/07/2026 6,200 -0.2 (-3.13%) 25,768 163.32 0 0 6,400 7,000 5,800
30/07/2026 6,400 0 (0%) 28,432 181.41 0 0 6,400 7,000 5,800
29/07/2026 6,400 -0.1 (-1.54%) 33,102 202.56 0 0 6,500 7,100 5,900
28/07/2026 6,500 0.1 (1.56%) 52,703 326.81 0 0 6,400 7,000 5,800
27/07/2026 6,400 0.1 (1.59%) 50,900 321.06 0 0 6,300 6,900 5,700
24/07/2026 6,300 0 (0%) 11,402 71.6 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.1 (1.61%) 53,700 337.89 0 0 6,200 6,800 5,600
22/07/2026 6,200 -0.2 (-3.13%) 72,900 452.83 0 0 6,400 7,000 5,800
21/07/2026 6,400 0 (0%) 83,800 532.8 0 0 6,400 7,000 5,800
20/07/2026 6,400 -0.1 (-1.54%) 22,900 145 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,400 259.51 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 48,300 308.03 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.3 (-4.48%) 43,900 284.34 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 74,200 482.19 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.3 (-4.29%) 42,400 286.71 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 11,205 77.48 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.2 (-2.78%) 22,802 159.54 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 75,200 541.34 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 6,802 47.92 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.2 (2.86%) 139,431 1,016.94 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 187,316 1,319.05 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 13,300 89.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0.1 (1.49%) 8,600 58.18 0 0 6,700 7,300 6,100
30/06/2026 6,700 0.1 (1.52%) 7,610 50.99 0 0 6,600 7,200 6,000
29/06/2026 6,600 0 (0%) 36,600 241.56 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 11,300 75.3 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 6,978 46.76 0 0 6,700 7,300 6,100
24/06/2026 6,700 -0.1 (-1.47%) 2,132 14.3 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 2,610 17.75 0 0 6,800 7,400 6,200
22/06/2026 6,800 -0.1 (-1.45%) 22,814 156.23 0 0 6,900 7,500 6,300
19/06/2026 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800
29/04/2026 6,400 0.1 (1.59%) 166,300 1,029.24 0 0 6,300 6,900 5,700
28/04/2026 6,300 -0.1 (-1.56%) 153,961 956.3 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.1 (-1.54%) 43,207 276.52 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 32,401 209.92 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 26,632 173.18 0 0 6,600 7,200 6,000
21/04/2026 6,600 0.1 (1.54%) 36,808 240.01 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 17,202 111.56 0 0 6,500 7,100 5,900
17/04/2026 6,500 0.1 (1.56%) 23,268 150.39 0 0 6,400 7,000 5,800
16/04/2026 6,400 -0.1 (-1.54%) 88,703 579.99 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 94,301 613.46 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 99,052 644.82 0 0 6,500 7,100 5,900
13/04/2026 6,500 -0.2 (-2.99%) 238,010 1,551.29 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.2 (-2.9%) 202,978 1,371.28 0 0 6,900 7,500 6,300
09/04/2026 6,900 -0.2 (-2.82%) 63,800 444.49 0 0 7,100 7,800 6,400
08/04/2026 7,100 0.1 (1.43%) 190,673 1,351.6 0 0 7,000 7,700 6,300
07/04/2026 7,000 0.1 (1.45%) 12,700 87.4 0 0 6,900 7,500 6,300
06/04/2026 6,900 0 (0%) 25,000 171.13 0 0 6,900 7,500 6,300
03/04/2026 6,900 -0.1 (-1.43%) 24,100 167.32 0 0 7,000 7,700 6,300
02/04/2026 7,000 0 (0%) 33,411 230.97 0 0 7,000 7,700 6,300
01/04/2026 7,000 -0.1 (-1.41%) 104,650 731.07 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.2 (2.9%) 176,101 1,223.13 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 65,600 454.44 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.1 (1.43%) 104,533 726.14 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 40,002 276.49 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 96,200 676.68 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 38,500 266.82 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.4 (-5.48%) 62,541 436.82 0 0 7,300 8,000 6,600
20/03/2026 7,300 0 (0%) 20,100 145.24 0 0 7,300 8,000 6,600
19/03/2026 7,300 0 (0%) 31,025 223.98 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.2 (-2.67%) 114,400 838.81 0 0 7,500 8,200 6,800
17/03/2026 7,500 0.1 (1.35%) 133,701 1,020.36 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 68,700 505.07 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 41,000 297.63 0 0 7,400 8,100 6,700
12/03/2026 7,400 -0.1 (-1.33%) 29,061 213.08 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 50,624 374.77 0 0 7,400 8,100 6,700
10/03/2026 7,400 0.2 (2.78%) 103,200 761.64 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.7 (-8.86%) 194,728 1,411.16 0 0 7,900 8,600 7,200
06/03/2026 7,900 0.1 (1.28%) 75,600 586.19 0 0 7,800 8,500 7,100
05/03/2026 7,800 -0.1 (-1.27%) 104,269 827.27 0 0 7,900 8,600 7,200
04/03/2026 7,900 -0.1 (-1.25%) 146,900 1,132.42 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 52,100 414.17 0 0 8,000 8,800 7,200
02/03/2026 8,000 -0.1 (-1.23%) 155,312 1,214.33 0 0 8,100 8,900 7,300
27/02/2026 8,100 -0.1 (-1.22%) 156,940 1,267.42 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 41,501 336.53 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 27,100 219.64 0 0 8,200 9,000 7,400
24/02/2026 8,200 -0.1 (-1.2%) 96,800 787.34 0 0 8,300 9,100 7,500

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