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
16/09/2026 7,900 0.1 (1.28%) 13,300 105.4 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 8,032 62.45 0 0 7,800 8,900 6,700
14/09/2026 7,700 0 (0%) 200 1.55 0 0 7,700 8,800 6,600
11/09/2026 7,900 0.2 (2.6%) 2,500 19.29 0 0 7,700 8,800 6,600
10/09/2026 7,700 0 (0%) 6,500 49.78 0 0 7,700 8,800 6,600
09/09/2026 7,800 0.2 (2.63%) 8,601 66.29 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 2,000 15.1 0 0 7,600 8,700 6,500
07/09/2026 7,600 -1 (-11.63%) 7,000 52.94 0 0 8,600 9,800 7,400
04/09/2026 8,600 1 (13.16%) 109 0.93 0 0 7,600 8,700 6,500
03/09/2026 7,500 -0.3 (-3.85%) 5,265 39.77 0 0 7,800 8,900 6,700
28/08/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,900 6,700
27/08/2026 7,700 0 (0%) 2,300 17.83 0 0 7,700 8,800 6,600
26/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
25/08/2026 7,700 -0.1 (-1.28%) 1,201 9.26 0 0 7,800 8,900 6,700
24/08/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
21/08/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,900 6,700
20/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/08/2026 7,800 0 (0%) 1,200 9.36 0 0 7,800 8,900 6,700
17/08/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,900 6,700
14/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/08/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
12/08/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,900 6,700
11/08/2026 7,800 0.2 (2.63%) 400 3.12 0 0 7,600 8,700 6,500
10/08/2026 7,700 0.1 (1.32%) 4,500 34.25 0 0 7,600 8,700 6,500
07/08/2026 7,600 0.1 (1.33%) 1,531 11.6 0 0 7,500 8,600 6,400
06/08/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/08/2026 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,600 6,400
03/08/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
31/07/2026 7,600 0.5 (7.04%) 200 1.5 0 0 7,100 8,100 6,100
30/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/07/2026 7,100 -0.1 (-1.39%) 2,000 14.21 0 0 7,200 8,200 6,200
28/07/2026 7,200 0 (0%) 0 0 41,700 333.6 7,200 8,200 6,200
27/07/2026 7,200 -0.1 (-1.37%) 500 3.6 0 0 7,300 8,300 6,300
24/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/07/2026 7,100 -0.3 (-4.05%) 21,400 155.84 0 0 7,400 8,500 6,300
22/07/2026 7,400 -0.1 (-1.33%) 9,000 66.99 0 0 7,500 8,600 6,400
21/07/2026 7,500 -0.1 (-1.32%) 12,500 94.35 0 0 7,600 8,700 6,500
20/07/2026 7,500 -0.1 (-1.32%) 4,500 34.16 0 0 7,600 8,700 6,500
17/07/2026 7,700 0.1 (1.32%) 1,100 8.41 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 1,100 8.39 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/07/2026 7,600 -0.1 (-1.3%) 400 3.05 0 0 7,700 8,800 6,600
13/07/2026 7,700 0 (0%) 1,000 7.7 0 0 7,700 8,800 6,600
10/07/2026 7,700 0 (0%) 1,500 11.55 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 1,500 11.55 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 4,501 34.66 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 4,900 37.73 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 2,500 19.26 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 -0.1 (-1.28%) 4,200 32.48 0 0 7,800 8,900 6,700
23/06/2026 7,800 0 (0%) 1,005 7.84 0 0 7,800 8,900 6,700
22/06/2026 7,800 0 (0%) 10,000 78 0 0 7,800 8,900 6,700
19/06/2026 7,800 0 (0%) 11,102 86.6 0 0 7,800 8,900 6,700
18/06/2026 7,800 0.1 (1.3%) 2,500 19.5 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 2,300 17.71 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 101 0.78 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 4,100 31.57 0 0 7,700 8,800 6,600
12/06/2026 7,700 -0.1 (-1.28%) 1,000 7.7 0 0 7,800 8,900 6,700
11/06/2026 7,800 0 (0%) 1,400 10.92 0 0 7,800 8,900 6,700
10/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,900 6,700
08/06/2026 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
05/06/2026 7,800 0 (0%) 140 1.08 0 0 7,800 8,900 6,700
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/06/2026 7,800 0 (0%) 806 6.29 0 0 7,800 8,900 6,700
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/06/2026 7,800 0 (0%) 2,900 22.62 0 0 7,800 8,900 6,700
29/05/2026 7,800 0 (0%) 2,000 15.6 0 0 7,800 8,900 6,700
28/05/2026 7,800 0.1 (1.3%) 626 4.88 0 0 7,700 8,800 6,600
27/05/2026 7,700 -0.1 (-1.28%) 1,144 8.81 0 0 7,800 8,900 6,700
26/05/2026 7,800 -0.1 (-1.27%) 18,137 141.52 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 3,930 31.04 0 0 7,900 9,000 6,800
22/05/2026 7,900 0 (0%) 5,810 45.9 0 0 7,900 9,000 6,800
21/05/2026 8,000 0 (0%) 11,511 91.02 0 0 8,000 9,200 6,800
20/05/2026 7,900 -0.1 (-1.25%) 6,000 47.7 0 0 8,000 9,200 6,800
19/05/2026 8,000 -0.1 (-1.23%) 400 3.2 0 0 8,100 9,300 6,900
18/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/05/2026 8,000 0.1 (1.27%) 14,300 115.34 0 0 7,900 9,000 6,800
14/05/2026 7,900 0 (0%) 1,008 7.95 0 0 7,900 9,000 6,800
13/05/2026 7,900 0 (0%) 4,001 31.61 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 8,142 64.31 0 0 7,900 9,000 6,800
11/05/2026 7,900 0.1 (1.28%) 5,801 45.83 0 0 7,800 8,900 6,700
08/05/2026 7,900 0.1 (1.28%) 11,911 93.22 0 0 7,800 8,900 6,700
07/05/2026 7,800 0 (0%) 7,500 58.51 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 10,000 78 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 13,000 101.4 0 0 7,800 8,900 6,700
04/05/2026 7,900 0.3 (3.95%) 19,700 154.03 0 0 7,600 8,700 6,500
29/04/2026 7,600 -0.1 (-1.3%) 4,932 37.46 0 0 7,700 8,800 6,600
28/04/2026 7,600 0 (0%) 3,301 25.37 0 0 7,600 8,700 6,500
24/04/2026 7,600 0.1 (1.33%) 11,900 89.91 0 0 7,500 8,600 6,400
23/04/2026 7,500 0 (0%) 25,800 193.5 0 0 7,500 8,600 6,400
22/04/2026 7,500 0.1 (1.35%) 21,800 164.48 0 0 7,400 8,500 6,300
21/04/2026 7,300 0.1 (1.39%) 16,900 124.51 0 0 7,200 8,200 6,200
20/04/2026 7,300 0.5 (7.35%) 18,801 134.96 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 4,802 32.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 -0.1 (-1.45%) 5,207 35.4 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 409 2.81 0 0 6,900 7,900 5,900
14/04/2026 6,900 0.2 (2.99%) 9,300 64.06 0 0 6,700 7,700 5,700
13/04/2026 6,800 0.1 (1.49%) 3,603 24.3 0 0 6,700 7,700 5,700
10/04/2026 6,700 0.1 (1.52%) 6,500 43.65 0 0 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 4,100 27.06 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.1 (1.54%) 4,100 26.69 0 0 6,500 7,400 5,600
07/04/2026 6,500 0.2 (3.17%) 3,400 22.09 0 0 6,300 7,200 5,400
06/04/2026 6,300 -0.2 (-3.08%) 1,200 7.52 0 0 6,500 7,400 5,600
03/04/2026 6,200 0.2 (3.33%) 8,500 55.4 0 0 6,000 6,900 5,100
02/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
01/04/2026 6,000 0 (0%) 17 0.1 0 0 6,000 6,900 5,100
31/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/03/2026 6,200 0.1 (1.64%) 200 1.2 0 0 6,100 7,000 5,200
27/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/03/2026 6,100 0 (0%) 1,500 9.15 0 0 6,100 7,000 5,200
25/03/2026 6,300 -0.4 (-5.97%) 300 1.83 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0.8 (13.56%) 200 1.34 0 0 5,900 6,700 5,100
20/03/2026 5,900 0.2 (3.51%) 200 1.17 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 505 2.88 0 0 5,700 6,500 4,900
17/03/2026 5,700 -0.1 (-1.72%) 3,800 21.66 0 0 5,800 6,600 5,000
16/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh