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
26/08/2026 2,340 0.02 (0.86%) 6,600 15.35 0 0 2,320 2,480 2,160
25/08/2026 2,320 0.05 (2.2%) 19,900 46.57 0 0 2,270 2,420 2,120
24/08/2026 2,270 -0.09 (-3.81%) 2,000 4.6 0 0 2,360 2,520 2,200
21/08/2026 2,360 0.01 (0.43%) 20,600 47.39 0 0 2,350 2,510 2,190
20/08/2026 2,350 0.01 (0.43%) 1,200 2.79 0 0 2,340 2,500 2,180
19/08/2026 2,340 0.03 (1.3%) 6,200 14.37 0 0 2,310 2,470 2,150
18/08/2026 2,310 0.03 (1.32%) 16,800 37.62 0 0 2,280 2,430 2,130
17/08/2026 2,280 -0.07 (-2.98%) 10,100 22.94 0 0 2,350 2,510 2,190
14/08/2026 2,350 0.01 (0.43%) 2,000 4.66 0 0 2,340 2,500 2,180
13/08/2026 2,340 0.01 (0.43%) 40,700 96.09 0 0 2,330 2,490 2,170
12/08/2026 2,330 -0.03 (-1.27%) 4,000 9.36 0 0 2,360 2,520 2,200
11/08/2026 2,360 -0.01 (-0.42%) 2,000 4.72 0 0 2,370 2,530 2,210
10/08/2026 2,370 0.02 (0.85%) 3,500 8.24 0 0 2,350 2,510 2,190
07/08/2026 2,350 0.01 (0.43%) 5,800 13.46 0 0 2,340 2,500 2,180
06/08/2026 2,340 0 (0%) 10,700 24.75 0 0 2,340 2,500 2,180
05/08/2026 2,340 0 (0%) 6,700 15.65 0 0 2,340 2,500 2,180
04/08/2026 2,340 0 (0%) 10,200 23.9 0 0 2,340 2,500 2,180
03/08/2026 2,340 0.06 (2.63%) 17,600 40.75 0 0 2,280 2,430 2,130
31/07/2026 2,280 -0.02 (-0.87%) 7,300 16.54 0 0 2,300 2,460 2,140
30/07/2026 2,300 -0.01 (-0.43%) 3,700 8.47 0 0 2,310 2,470 2,150
29/07/2026 2,310 0 (0%) 8,700 19.8 0 0 2,310 2,470 2,150
28/07/2026 2,310 -0.02 (-0.86%) 7,800 17.91 0 0 2,330 2,490 2,170
27/07/2026 2,330 0.02 (0.87%) 8,000 18.47 0 0 2,310 2,470 2,150
24/07/2026 2,310 -0.04 (-1.7%) 10,000 22.99 0 0 2,350 2,510 2,190
23/07/2026 2,350 -0.02 (-0.84%) 10,500 24.08 0 0 2,370 2,530 2,210
22/07/2026 2,370 -0.01 (-0.42%) 5,100 11.88 0 0 2,380 2,540 2,220
21/07/2026 2,380 -0.01 (-0.42%) 5,600 13.4 0 0 2,390 2,550 2,230
20/07/2026 2,390 0 (0%) 2,600 6.17 0 0 2,390 2,550 2,230
17/07/2026 2,390 -0.06 (-2.45%) 14,500 34.14 0 0 2,450 2,620 2,280
16/07/2026 2,450 -0.01 (-0.41%) 6,500 15.82 0 0 2,460 2,630 2,290
15/07/2026 2,460 -0.01 (-0.4%) 1,100 2.7 0 0 2,470 2,640 2,300
14/07/2026 2,470 0 (0%) 6,700 16.54 0 0 2,470 2,640 2,300
13/07/2026 2,470 -0.04 (-1.59%) 6,300 15.64 0 0 2,510 2,680 2,340
10/07/2026 2,510 0.04 (1.62%) 19,900 49.53 0 0 2,470 2,640 2,300
09/07/2026 2,470 0.01 (0.41%) 13,200 32.48 0 0 2,460 2,630 2,290
08/07/2026 2,460 -0.05 (-1.99%) 5,300 13.11 0 0 2,510 2,680 2,340
07/07/2026 2,510 0.05 (2.03%) 11,700 29.06 0 0 2,460 2,630 2,290
06/07/2026 2,460 0 (0%) 11,300 27.7 0 0 2,460 2,630 2,290
03/07/2026 2,460 0 (0%) 16,500 40.45 86,000 196.94 2,460 2,630 2,290
02/07/2026 2,460 -0.07 (-2.77%) 34,400 81.81 0 0 2,530 2,700 2,360
01/07/2026 2,530 0.01 (0.4%) 4,500 11.29 90,000 211.5 2,520 2,690 2,350
30/06/2026 2,520 0 (0%) 25,900 64.76 0 0 2,520 2,690 2,350
29/06/2026 2,520 0.02 (0.8%) 18,700 46.89 100,000 233 2,500 2,670 2,330
26/06/2026 2,500 -0.07 (-2.72%) 13,800 33.73 0 0 2,570 2,740 2,400
25/06/2026 2,570 -0.02 (-0.77%) 4,700 11.99 0 0 2,590 2,770 2,410
24/06/2026 2,590 -0.04 (-1.52%) 3,400 8.79 0 0 2,630 2,810 2,450
23/06/2026 2,630 0 (0%) 1,200 3.12 90,000 220.5 2,630 2,810 2,450
22/06/2026 2,630 0.05 (1.94%) 8,900 22.95 0 0 2,580 2,760 2,400
19/06/2026 2,580 -0.06 (-2.27%) 6,300 16.25 0 0 2,640 2,820 2,460
18/06/2026 2,640 0 (0%) 2,500 6.59 90,000 221.4 2,640 2,820 2,460
17/06/2026 2,640 0.02 (0.76%) 18,200 47.51 0 0 2,620 2,800 2,440
16/06/2026 2,620 -0.05 (-1.87%) 16,100 42.3 0 0 2,670 2,850 2,490
15/06/2026 2,670 0.05 (1.91%) 800 2.11 0 0 2,620 2,800 2,440
12/06/2026 2,620 -0.05 (-1.87%) 32,300 84.77 90,000 224.1 2,670 2,850 2,490
11/06/2026 2,670 0 (0%) 34,000 89.38 0 0 2,670 2,850 2,490
10/06/2026 2,670 0 (0%) 14,200 37.86 90,000 224.1 2,670 2,850 2,490
09/06/2026 2,670 -0.05 (-1.84%) 23,800 62.48 0 0 2,720 2,910 2,530
08/06/2026 2,720 -0.08 (-2.86%) 24,600 66.93 0 0 2,800 2,990 2,610
05/06/2026 2,800 0 (0%) 5,400 15.07 90,000 234.9 2,800 2,990 2,610
04/06/2026 2,800 -0.01 (-0.36%) 5,900 16.47 0 0 2,810 3,000 2,620
03/06/2026 2,810 0.01 (0.36%) 28,200 79.22 90,000 234.9 2,800 2,990 2,610
02/06/2026 2,800 0 (0%) 8,100 22.71 0 0 2,800 2,990 2,610
01/06/2026 2,800 -0.02 (-0.71%) 4,000 11.21 0 0 2,820 3,010 2,630
29/05/2026 2,820 -0.01 (-0.35%) 3,300 9.3 0 0 2,830 3,020 2,640
28/05/2026 2,830 0 (0%) 3,800 10.76 90,000 237.6 2,830 3,020 2,640
27/05/2026 2,830 -0.01 (-0.35%) 10,900 30.92 0 0 2,840 3,030 2,650
26/05/2026 2,840 0.02 (0.71%) 35,400 100.13 90,000 236.7 2,820 3,010 2,630
25/05/2026 2,820 -0.01 (-0.35%) 5,900 16.69 0 0 2,830 3,020 2,640
22/05/2026 2,830 0 (0%) 6,400 17.84 90,000 237.6 2,830 3,020 2,640
21/05/2026 2,830 0.01 (0.35%) 17,800 50.2 0 0 2,820 3,010 2,630
20/05/2026 2,820 0.02 (0.71%) 2,400 6.74 90,000 234.9 2,800 2,990 2,610
19/05/2026 2,800 0 (0%) 6,900 19.21 0 0 2,800 2,990 2,610
18/05/2026 2,800 0.04 (1.45%) 51,700 144.71 80,000 208 2,760 2,950 2,570
15/05/2026 2,760 0 (0%) 6,700 18.45 0 0 2,760 2,950 2,570
14/05/2026 2,760 0 (0%) 9,400 25.88 0 0 2,760 2,950 2,570
13/05/2026 2,760 0.02 (0.73%) 17,000 46.66 0 0 2,740 2,930 2,550
12/05/2026 2,740 0.02 (0.74%) 600 1.64 0 0 2,720 2,910 2,530
11/05/2026 2,720 0 (0%) 11,800 32.22 0 0 2,720 2,910 2,530
08/05/2026 2,720 0 (0%) 4,600 12.54 0 0 2,720 2,910 2,530
07/05/2026 2,720 -0.03 (-1.09%) 21,400 58.49 0 0 2,750 2,940 2,560
06/05/2026 2,750 0.02 (0.73%) 15,500 42.33 0 0 2,730 2,920 2,540
05/05/2026 2,730 -0.01 (-0.36%) 12,700 34.56 0 0 2,740 2,930 2,550
04/05/2026 2,740 0 (0%) 12,000 32.94 0 0 2,740 2,930 2,550
29/04/2026 2,740 -0.03 (-1.08%) 11,200 30.74 0 0 2,770 2,960 2,580
28/04/2026 2,770 0 (0%) 29,900 82.39 0 0 2,770 2,960 2,580
24/04/2026 2,770 0 (0%) 33,000 90.89 0 0 2,770 2,960 2,580
23/04/2026 2,770 0.05 (1.84%) 34,600 94.92 0 0 2,720 2,910 2,530
22/04/2026 2,720 -0.02 (-0.73%) 33,500 91.31 0 0 2,740 2,930 2,550
21/04/2026 2,740 -0.01 (-0.36%) 28,000 76.6 0 0 2,750 2,940 2,560
20/04/2026 2,750 0.04 (1.48%) 16,100 44.04 0 0 2,710 2,890 2,530
17/04/2026 2,710 -0.02 (-0.73%) 31,400 85.52 0 0 2,730 2,920 2,540
16/04/2026 2,730 0.01 (0.37%) 15,100 41.07 0 0 2,720 2,910 2,530
15/04/2026 2,720 0 (0%) 15,300 41.57 0 0 2,720 2,910 2,530
14/04/2026 2,720 -0.01 (-0.37%) 4,700 12.75 0 0 2,730 2,920 2,540
13/04/2026 2,730 0.01 (0.37%) 5,600 15.19 0 0 2,720 2,910 2,530
10/04/2026 2,720 0 (0%) 6,500 17.59 0 0 2,720 2,910 2,530
09/04/2026 2,720 0 (0%) 7,500 20.3 0 0 2,720 2,910 2,530
08/04/2026 2,720 0 (0%) 15,500 41.54 0 0 2,720 2,910 2,530
07/04/2026 2,720 0 (0%) 9,500 25.79 0 0 2,720 2,910 2,530
06/04/2026 2,720 -0.01 (-0.37%) 1,100 2.98 0 0 2,730 2,920 2,540
03/04/2026 2,730 0.01 (0.37%) 25,600 69.55 0 0 2,720 2,910 2,530
02/04/2026 2,720 0 (0%) 2,600 7.03 0 0 2,720 2,910 2,530
01/04/2026 2,720 0 (0%) 23,300 63.23 0 0 2,720 2,910 2,530
31/03/2026 2,720 0 (0%) 24,500 66.27 0 0 2,720 2,910 2,530
30/03/2026 2,720 0 (0%) 6,700 18.16 0 0 2,720 2,910 2,530
27/03/2026 2,720 0.01 (0.37%) 17,900 48.57 0 0 2,710 2,890 2,530
26/03/2026 2,710 0.01 (0.37%) 14,000 37.65 0 0 2,700 2,880 2,520
25/03/2026 2,700 0 (0%) 10,200 27.53 0 0 2,700 2,880 2,520
24/03/2026 2,700 0.01 (0.37%) 7,900 21.32 0 0 2,690 2,870 2,510
23/03/2026 2,690 -0.05 (-1.82%) 6,700 18.1 0 0 2,740 2,930 2,550
20/03/2026 2,740 0 (0%) 9,400 25.58 0 0 2,740 2,930 2,550
19/03/2026 2,740 -0.03 (-1.08%) 8,000 21.86 0 0 2,770 2,960 2,580
18/03/2026 2,770 0.03 (1.09%) 39,000 107.31 0 0 2,740 2,930 2,550
17/03/2026 2,740 0.01 (0.37%) 14,800 40.41 0 0 2,730 2,920 2,540
16/03/2026 2,730 0 (0%) 5,200 14.12 0 0 2,730 2,920 2,540
13/03/2026 2,730 0 (0%) 2,100 5.7 0 0 2,730 2,920 2,540
12/03/2026 2,730 0 (0%) 22,400 60.36 0 0 2,730 2,920 2,540
11/03/2026 2,730 0.01 (0.37%) 11,300 30.64 0 0 2,720 2,910 2,530
10/03/2026 2,720 0 (0%) 21,500 58.18 0 0 2,720 2,910 2,530
09/03/2026 2,720 -0.08 (-2.86%) 8,300 22.51 0 0 2,800 2,990 2,610
06/03/2026 2,800 -0.03 (-1.06%) 8,600 23.71 0 0 2,830 3,020 2,640
05/03/2026 2,830 -0.01 (-0.35%) 5,300 14.95 0 0 2,840 3,030 2,650
04/03/2026 2,840 -0.01 (-0.35%) 10,800 30.58 0 0 2,850 3,040 2,660
03/03/2026 2,850 0 (0%) 12,900 36.56 0 0 2,850 3,040 2,660
02/03/2026 2,850 0 (0%) 6,000 16.99 0 0 2,850 3,040 2,660
27/02/2026 2,850 0 (0%) 10,400 29.54 0 0 2,850 3,040 2,660
26/02/2026 2,850 0 (0%) 4,700 13.39 0 0 2,850 3,040 2,660

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