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
18/09/2026 8,000 0.1 (1.27%) 2,000 15.93 0 0 7,900 9,000 6,800
17/09/2026 7,800 0 (0%) 1,513 11.9 0 0 7,800 8,900 6,700
16/09/2026 7,800 0.1 (1.3%) 1,408 10.94 0 0 7,700 8,800 6,600
15/09/2026 7,700 -0.3 (-3.75%) 8,700 67.02 0 0 8,000 9,200 6,800
14/09/2026 7,800 -0.5 (-6.02%) 22,861 182.47 0 0 8,300 9,500 7,100
11/09/2026 8,300 0 (0%) 26 0.22 0 0 8,300 9,500 7,100
10/09/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/09/2026 8,300 0 (0%) 211 1.74 0 0 8,300 9,500 7,100
08/09/2026 8,300 0 (0%) 38 0.32 0 0 8,300 9,500 7,100
07/09/2026 8,300 0.3 (3.75%) 106 0.88 0 0 8,000 9,200 6,800
04/09/2026 8,100 0.1 (1.25%) 705 5.66 0 0 8,000 9,200 6,800
03/09/2026 8,000 -0.1 (-1.23%) 3,681 29.47 0 0 8,100 9,300 6,900
28/08/2026 8,300 0 (0%) 4,800 38.92 0 0 8,300 9,500 7,100
27/08/2026 8,300 0.3 (3.75%) 5,300 43.91 0 0 8,000 9,200 6,800
26/08/2026 7,900 -0.1 (-1.25%) 4,800 38.3 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 3,400 27.08 0 0 8,000 9,200 6,800
24/08/2026 8,000 -0.2 (-2.44%) 2,891 23.21 0 0 8,200 9,400 7,000
21/08/2026 8,200 0.2 (2.5%) 1,103 9.03 0 0 8,000 9,200 6,800
20/08/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
18/08/2026 8,100 0.1 (1.25%) 5,000 40.5 0 0 8,000 9,200 6,800
17/08/2026 7,900 -0.1 (-1.25%) 1,300 10.39 0 0 8,000 9,200 6,800
14/08/2026 8,000 -0.3 (-3.61%) 6,000 48 0 0 8,300 9,500 7,100
13/08/2026 8,300 0.2 (2.47%) 400 3.33 0 0 8,100 9,300 6,900
12/08/2026 8,100 0.2 (2.53%) 4,809 38.85 0 0 7,900 9,000 6,800
11/08/2026 8,000 -0.4 (-4.76%) 4,681 37.08 0 0 8,400 9,600 7,200
10/08/2026 8,300 0.5 (6.41%) 200 1.67 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.2 (2.63%) 200 1.55 0 0 7,600 8,700 6,500
06/08/2026 8,000 -0.4 (-4.76%) 35,163 267.82 0 0 8,400 9,600 7,200
05/08/2026 8,500 0.4 (4.94%) 35,702 299.37 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 300 2.43 0 0 8,100 9,300 6,900
03/08/2026 8,000 0 (0%) 926 7.5 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 1,304 10.43 0 0 8,000 9,200 6,800
30/07/2026 8,000 -0.5 (-5.88%) 20,120 161.6 0 0 8,500 9,700 7,300
29/07/2026 8,600 0 (0%) 2,842 24.23 0 0 8,600 9,800 7,400
28/07/2026 8,600 0.3 (3.61%) 2,150 18.48 0 0 8,300 9,500 7,100
27/07/2026 8,300 -0.6 (-6.74%) 53,204 441.52 0 0 8,900 10,200 7,600
24/07/2026 10,600 0.3 (2.91%) 4,500 48.07 0 0 10,300 11,800 8,800
23/07/2026 10,300 -0.1 (-0.96%) 2,530 26.1 0 0 10,400 11,900 8,900
22/07/2026 10,400 0.2 (1.96%) 2,526 26.19 0 0 10,200 11,700 8,700
21/07/2026 10,200 -0.5 (-4.67%) 32,107 326.8 0 0 10,700 12,300 9,100
20/07/2026 10,600 -0.1 (-0.93%) 6,608 70.67 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 25,801 275.67 0 0 10,700 12,300 9,100
16/07/2026 10,700 -0.2 (-1.83%) 23,200 248.76 23,000 213.9 10,900 12,500 9,300
15/07/2026 10,900 0 (0%) 6,100 66.49 0 0 10,900 12,500 9,300
14/07/2026 10,900 0.1 (0.93%) 11,110 121.1 0 0 10,800 12,400 9,200
13/07/2026 11,100 0 (0%) 11,300 121.89 0 0 11,100 12,700 9,500
10/07/2026 11,100 0 (0%) 10,400 114.98 0 0 11,100 12,700 9,500
09/07/2026 11,000 0 (0%) 17,040 188.66 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,200 0 (0%) 5,500 60.51 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 2,520 28.34 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 57 0.64 0 0 11,200 12,800 9,600
02/07/2026 11,200 0.2 (1.82%) 2,809 31.46 0 0 11,000 12,600 9,400
01/07/2026 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
30/06/2026 11,100 0.2 (1.83%) 2,100 23.15 0 0 10,900 12,500 9,300
29/06/2026 11,000 0.1 (0.92%) 3,800 41.6 0 0 10,900 12,500 9,300
26/06/2026 10,900 -0.1 (-0.91%) 4,400 48.08 0 0 11,000 12,600 9,400
25/06/2026 11,200 0.1 (0.9%) 7,101 78.45 0 0 11,100 12,700 9,500
24/06/2026 11,100 -0.1 (-0.89%) 9,400 104.24 0 0 11,200 12,800 9,600
23/06/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
22/06/2026 11,200 0.1 (0.9%) 900 10.04 0 0 11,100 12,700 9,500
19/06/2026 11,000 0 (0%) 19,114 211.33 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 11,820 130.02 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 5,600 61.6 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 15,210 167.52 0 0 11,000 12,600 9,400
15/06/2026 11,000 -0.1 (-0.9%) 102,600 1,128.9 0 0 11,100 12,700 9,500
12/06/2026 11,100 0 (0%) 16,400 182.63 0 0 11,100 12,700 9,500
11/06/2026 11,100 0.1 (0.91%) 3,800 42 0 0 11,000 12,600 9,400
10/06/2026 11,300 0.1 (0.89%) 4,407 48.59 0 0 11,200 12,800 9,600
09/06/2026 11,200 0 (0%) 1,820 20.41 0 0 11,200 12,800 9,600
08/06/2026 11,000 -0.4 (-3.51%) 5,600 62.55 0 0 11,400 13,100 9,700
05/06/2026 11,300 0 (0%) 6,005 68.31 0 0 11,300 12,900 9,700
04/06/2026 11,300 0 (0%) 400 4.52 0 0 11,300 12,900 9,700
03/06/2026 11,500 0.1 (0.88%) 8,100 91.77 0 0 11,400 13,100 9,700
02/06/2026 11,300 -0.2 (-1.74%) 737 8.43 0 0 11,500 13,200 9,800
01/06/2026 11,600 0.2 (1.75%) 301 3.47 0 0 11,400 13,100 9,700
29/05/2026 11,400 -0.2 (-1.72%) 327 3.73 0 0 11,600 13,300 9,900
28/05/2026 11,500 0 (0%) 14,700 171.14 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 68 0.78 0 0 11,500 13,200 9,800
26/05/2026 11,800 0.2 (1.72%) 302 3.48 0 0 11,600 13,300 9,900
25/05/2026 11,600 0.4 (3.57%) 7,520 87.53 0 0 11,200 12,800 9,600
22/05/2026 11,700 0 (0%) 16,966 190.76 0 0 11,700 13,400 10,000
21/05/2026 11,500 0.2 (1.77%) 4,417 51.82 0 0 11,300 12,900 9,700
20/05/2026 11,300 -0.2 (-1.74%) 31,400 356.38 0 0 11,500 13,200 9,800
19/05/2026 11,500 -0.1 (-0.86%) 3,500 40.25 0 0 11,600 13,300 9,900
18/05/2026 11,900 0.2 (1.71%) 10,954 126.65 0 0 11,700 13,400 10,000
15/05/2026 11,600 -0.5 (-4.13%) 8,500 99.8 0 0 12,100 13,900 10,300
14/05/2026 12,100 0.2 (1.68%) 380 4.61 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 104 1.24 0 0 11,900 13,600 10,200
12/05/2026 12,000 0.5 (4.35%) 1,600 19.01 0 0 11,500 13,200 9,800
11/05/2026 11,400 -0.2 (-1.72%) 9,102 104.25 0 0 11,600 13,300 9,900
08/05/2026 11,900 0.2 (1.71%) 2,100 24.39 0 0 11,700 13,400 10,000
07/05/2026 11,500 0.2 (1.77%) 7,400 86.56 0 0 11,300 12,900 9,700
06/05/2026 11,300 0 (0%) 8,546 96.82 0 0 11,300 12,900 9,700
05/05/2026 11,300 -0.2 (-1.74%) 5,700 64.46 0 0 11,500 13,200 9,800
04/05/2026 11,600 0.2 (1.75%) 17,500 200.38 0 0 11,400 13,100 9,700
29/04/2026 11,400 0 (0%) 7,000 79.76 0 0 11,400 13,100 9,700
28/04/2026 11,400 0.3 (2.7%) 2,203 25.07 0 0 11,100 12,700 9,500
24/04/2026 11,000 -0.2 (-1.79%) 4,140 45.87 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.2 (1.8%) 4,427 49.55 0 0 11,100 12,700 9,500
22/04/2026 11,100 -0.2 (-1.77%) 22,400 247.85 0 0 11,300 12,900 9,700
21/04/2026 11,300 0 (0%) 2,020 22.81 0 0 11,300 12,900 9,700
20/04/2026 11,400 0.1 (0.88%) 6,101 69.03 0 0 11,300 12,900 9,700
17/04/2026 11,400 0 (0%) 7,200 81.47 0 0 11,400 13,100 9,700
16/04/2026 11,400 0 (0%) 200 2.28 0 0 11,400 13,100 9,700
15/04/2026 11,300 -0.1 (-0.88%) 9,000 102.2 0 0 11,400 13,100 9,700
14/04/2026 11,400 0 (0%) 13,587 155.06 0 0 11,400 13,100 9,700
13/04/2026 11,600 0.1 (0.87%) 10,900 124.32 0 0 11,500 13,200 9,800
10/04/2026 11,500 0 (0%) 10,200 117.34 0 0 11,500 13,200 9,800
09/04/2026 11,400 0.1 (0.88%) 5,401 62.02 0 0 11,300 12,900 9,700
08/04/2026 11,400 0.2 (1.79%) 5,715 64.6 0 0 11,200 12,800 9,600
07/04/2026 11,300 0.2 (1.8%) 18,227 204.15 0 0 11,100 12,700 9,500
06/04/2026 11,000 -0.4 (-3.51%) 42,405 469.72 0 0 11,400 13,100 9,700
03/04/2026 11,200 -0.2 (-1.75%) 10,110 115.19 0 0 11,400 13,100 9,700
02/04/2026 11,500 0 (0%) 18,719 213.35 0 0 11,500 13,200 9,800
01/04/2026 11,600 0.1 (0.87%) 43,615 503.42 0 0 11,500 13,200 9,800
31/03/2026 11,600 0.3 (2.65%) 101,501 1,164.26 0 0 11,300 12,900 9,700
30/03/2026 11,200 -0.5 (-4.27%) 55,422 628.4 0 0 11,700 13,400 10,000
27/03/2026 11,600 0.1 (0.87%) 53,243 620.56 0 0 11,500 13,200 9,800
26/03/2026 11,500 0 (0%) 27,800 320.05 0 0 11,500 13,200 9,800
25/03/2026 11,500 0 (0%) 3,736 43.04 0 0 11,500 13,200 9,800
24/03/2026 11,600 0 (0%) 14,356 164.53 0 0 11,600 13,300 9,900
23/03/2026 11,500 -0.4 (-3.36%) 15,706 182.24 0 0 11,900 13,600 10,200
20/03/2026 12,000 0.1 (0.84%) 412 4.92 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.1 (-0.83%) 5,716 68.2 0 0 12,000 13,800 10,200
18/03/2026 11,800 -0.1 (-0.84%) 3,300 39.7 0 0 11,900 13,600 10,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh