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 5,300 0.1 (1.92%) 800 4.24 0 0 5,200 5,900 4,500
21/08/2026 5,200 -0.6 (-10.34%) 720 3.76 0 0 5,800 6,600 5,000
20/08/2026 5,800 -0.7 (-10.77%) 232 1.36 0 0 6,500 7,400 5,600
19/08/2026 6,600 0.8 (13.79%) 930 6.02 0 0 5,800 6,600 5,000
18/08/2026 5,300 -0.5 (-8.62%) 500 2.91 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/08/2026 5,800 0 (0%) 1,400 8.12 0 0 5,800 6,600 5,000
13/08/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
12/08/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
11/08/2026 5,100 -0.3 (-5.56%) 120 0.61 0 0 5,400 6,200 4,600
10/08/2026 5,400 -0.6 (-10%) 132 0.7 0 0 6,000 6,900 5,100
07/08/2026 6,000 -1 (-14.29%) 139 0.85 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
05/08/2026 7,100 0.9 (14.52%) 11,300 79.62 0 0 6,200 7,100 5,300
04/08/2026 6,500 0.8 (14.04%) 1,119 6.92 0 0 5,700 6,500 4,900
03/08/2026 6,300 0.8 (14.55%) 3,101 17.8 0 0 5,500 6,300 4,700
31/07/2026 5,400 -0.8 (-12.9%) 1,301 7.18 0 0 6,200 7,100 5,300
30/07/2026 6,300 0.8 (14.55%) 1,100 6.81 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2026 5,700 0.7 (14.%) 400 2.21 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/07/2026 5,000 0.2 (4.17%) 143,100 717.25 0 0 4,800 5,500 4,100
23/07/2026 4,800 0.2 (4.35%) 2,100 10.08 0 0 4,600 5,200 4,000
22/07/2026 4,800 0.3 (6.67%) 140,200 647.99 0 0 4,500 5,100 3,900
21/07/2026 4,500 -0.3 (-6.25%) 600 2.71 0 0 4,800 5,500 4,100
20/07/2026 4,600 -0.5 (-9.8%) 800 3.8 0 0 5,100 5,800 4,400
17/07/2026 6,300 0.8 (14.55%) 2,100 10.77 0 0 5,500 6,300 4,700
16/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/07/2026 5,500 -0.4 (-6.78%) 1,000 5.5 0 0 5,900 6,700 5,100
14/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/07/2026 6,000 0.7 (13.21%) 7,100 41.82 0 0 5,300 6,000 4,600
10/07/2026 4,700 -0.2 (-4.08%) 1,200 6.37 0 0 4,900 5,600 4,200
09/07/2026 4,800 0.2 (4.35%) 600 2.92 0 0 4,600 5,200 4,000
08/07/2026 5,700 0.7 (14.%) 223,800 1,036.82 0 0 5,000 5,700 4,300
07/07/2026 4,900 -0.8 (-14.04%) 16,041 80.17 0 0 5,700 6,500 4,900
06/07/2026 5,700 -0.6 (-9.52%) 600 3.4 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.1 (1.61%) 201 1.27 0 0 6,200 7,100 5,300
02/07/2026 6,300 0 (0%) 300 1.85 0 0 6,300 7,200 5,400
01/07/2026 6,500 0.3 (4.84%) 201 1.26 0 0 6,200 7,100 5,300
30/06/2026 5,900 0.2 (3.51%) 2,818 17.53 0 0 5,700 6,500 4,900
29/06/2026 5,500 -0.3 (-5.17%) 502 2.85 0 0 5,800 6,600 5,000
26/06/2026 5,600 -0.5 (-8.2%) 6,401 37.26 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
24/06/2026 6,000 0 (0%) 6,600 40.52 0 0 6,000 6,900 5,100
23/06/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
22/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/06/2026 5,900 0.6 (11.32%) 401 2.19 0 0 5,300 6,000 4,600
18/06/2026 5,900 0 (0%) 2,700 14.21 0 0 5,900 6,700 5,100
17/06/2026 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
16/06/2026 5,900 -0.1 (-1.67%) 300 1.69 0 0 6,000 6,900 5,100
15/06/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 600 3.3 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 101 0.56 0 0 5,500 6,300 4,700
09/06/2026 5,500 -0.1 (-1.79%) 300 1.65 0 0 5,600 6,400 4,800
08/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/06/2026 5,600 0 (0%) 4 0.02 0 0 5,600 6,400 4,800
04/06/2026 5,800 -0.6 (-9.38%) 600 3.33 0 0 6,400 7,300 5,500
03/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
02/06/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
01/06/2026 5,400 -0.4 (-6.9%) 104 0.56 0 0 5,800 6,600 5,000
29/05/2026 5,400 -0.6 (-10%) 800 4.64 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0.6 (11.11%) 598,832 3,592.95 0 0 5,400 6,200 4,600
26/05/2026 5,400 -0.5 (-8.47%) 72,101 389.85 0 0 5,900 6,700 5,100
25/05/2026 5,900 0.1 (1.72%) 1,441 8.5 0 0 5,800 6,600 5,000
22/05/2026 5,900 -0.8 (-11.94%) 570,000 3,304.93 0 0 6,700 7,700 5,700
21/05/2026 6,700 0.7 (11.67%) 100 0.67 0 0 6,000 6,900 5,100
20/05/2026 6,000 -1 (-14.29%) 8,011 48.11 0 0 7,000 8,000 6,000
19/05/2026 7,100 0.9 (14.52%) 1,701 11.84 0 0 6,200 7,100 5,300
18/05/2026 6,500 -0.6 (-8.45%) 3,600 22.41 0 0 7,100 8,100 6,100
15/05/2026 7,200 0.9 (14.29%) 600 4.23 0 0 6,300 7,200 5,400
14/05/2026 6,300 -1.1 (-14.86%) 5,401 34.24 0 0 7,400 8,500 6,300
13/05/2026 7,100 -1.2 (-14.46%) 769 5.77 0 0 8,300 9,500 7,100
12/05/2026 8,500 1.1 (14.86%) 1,602 13.28 0 0 7,400 8,500 6,300
11/05/2026 7,000 0.3 (4.48%) 1,273 9.47 0 0 6,700 7,700 5,700
08/05/2026 6,700 0.8 (13.56%) 403 2.68 0 0 5,900 6,700 5,100
07/05/2026 6,000 -0.6 (-9.09%) 213 1.26 0 0 6,600 7,500 5,700
06/05/2026 6,500 -1.1 (-14.47%) 405 2.65 0 0 7,600 8,700 6,500
05/05/2026 7,600 -1.2 (-13.64%) 101 0.77 0 0 8,800 10,100 7,500
04/05/2026 10,000 0.9 (9.89%) 893 7.85 0 0 9,100 10,400 7,800
29/04/2026 9,100 1.1 (13.75%) 312 2.85 0 0 8,000 9,200 6,800
28/04/2026 8,700 1 (12.99%) 731 5.86 0 0 7,700 8,800 6,600
24/04/2026 7,700 1 (14.93%) 2,200 16.87 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.9 (15%) 2,652 17.86 0 0 6,000 6,900 5,100
22/04/2026 6,200 0.8 (14.81%) 7,100 42.49 0 0 5,400 6,200 4,600
21/04/2026 5,400 0.7 (14.89%) 3,801 20.43 0 0 4,700 5,400 4,000
20/04/2026 4,900 -0.5 (-9.26%) 1,501 7.05 0 0 5,400 6,200 4,600
17/04/2026 5,200 -0.1 (-1.89%) 901 4.88 0 0 5,300 6,000 4,600
16/04/2026 5,400 0.1 (1.89%) 2,100 11.07 0 0 5,300 6,000 4,600
15/04/2026 5,600 0.7 (14.29%) 4,400 23.26 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 2,400 11.76 0 0 4,900 5,600 4,200
13/04/2026 4,900 -0.8 (-14.04%) 3,900 19.16 0 0 5,700 6,500 4,900
10/04/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
09/04/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/04/2026 5,500 -0.8 (-12.7%) 2,300 12.46 0 0 6,300 7,200 5,400
07/04/2026 6,300 0 (0%) 37 0.22 0 0 6,300 7,200 5,400
06/04/2026 6,300 0 (0%) 22 0.13 0 0 6,300 7,200 5,400
03/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/04/2026 6,300 0 (0%) 22 0.12 0 0 6,300 7,200 5,400
01/04/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
31/03/2026 6,300 0.6 (10.53%) 187 1.15 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/03/2026 5,700 0.5 (9.62%) 100 0.57 0 0 5,200 5,900 4,500
26/03/2026 6,000 0 (0%) 1,800 9.34 0 0 6,000 6,900 5,100
25/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/03/2026 5,900 -0.2 (-3.28%) 1,959 11.74 0 0 6,100 7,000 5,200
23/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/03/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0.7 (12.96%) 759 4.63 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
10/03/2026 4,800 -0.7 (-12.73%) 100 0.48 0 0 5,500 6,300 4,700
09/03/2026 5,500 -0.9 (-14.06%) 2,400 13.24 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
05/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 6 0.04 0 0 5,800 6,600 5,000
02/03/2026 6,200 0.7 (12.73%) 200 1.16 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 12 0.06 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.6 (-9.84%) 500 2.75 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 358 2.18 0 0 6,100 7,000 5,200

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