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 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/09/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 6,700 5,500
16/09/2026 6,100 0 (0%) 12 0.08 0 0 6,100 6,700 5,500
15/09/2026 6,100 0.1 (1.67%) 1,804 11.52 0 0 6,000 6,600 5,400
14/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/09/2026 6,000 0 (0%) 2,902 17.56 0 0 6,000 6,600 5,400
10/09/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,600 5,400
09/09/2026 6,000 -0.4 (-6.25%) 110 0.67 0 0 6,400 7,000 5,800
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 900 5.76 0 0 6,400 7,000 5,800
04/09/2026 6,400 0.2 (3.23%) 5,610 33.63 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
28/08/2026 6,200 0.5 (8.77%) 7,205 44.47 0 0 5,700 6,200 5,200
27/08/2026 5,700 -0.5 (-8.06%) 300 1.83 0 0 6,200 6,800 5,600
26/08/2026 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
25/08/2026 6,200 0 (0%) 0 0 138,900 777.84 6,200 6,800 5,600
24/08/2026 6,200 0 (0%) 28 0.17 260,000 1,456 6,200 6,800 5,600
21/08/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 6,700 5,500
20/08/2026 6,100 0 (0%) 70 0.42 0 0 6,100 6,700 5,500
19/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/08/2026 6,100 -0.2 (-3.17%) 270 1.62 0 0 6,300 6,900 5,700
17/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/08/2026 6,300 0.1 (1.61%) 200 1.25 0 0 6,200 6,800 5,600
13/08/2026 6,200 0.1 (1.64%) 552 3.44 0 0 6,100 6,700 5,500
12/08/2026 6,100 0.1 (1.67%) 310 1.92 0 0 6,000 6,600 5,400
11/08/2026 6,000 -0.6 (-9.09%) 1,038 6.26 0 0 6,600 7,200 6,000
10/08/2026 6,600 0.5 (8.2%) 1,912 12.11 0 0 6,100 6,700 5,500
07/08/2026 6,100 -0.3 (-4.69%) 218 1.32 0 0 6,400 7,000 5,800
06/08/2026 6,400 -0.5 (-7.25%) 2,142 13.71 0 0 6,900 7,500 6,300
05/08/2026 6,900 0 (0%) 6,810 43.89 0 0 6,900 7,500 6,300
04/08/2026 7,900 0.4 (5.33%) 1,752 13.87 0 0 7,500 8,200 6,800
03/08/2026 7,500 -0.8 (-9.64%) 26,803 211.41 0 0 8,300 9,100 7,500
31/07/2026 8,300 0.3 (3.75%) 1,810 14.92 0 0 8,000 8,800 7,200
30/07/2026 8,000 -0.3 (-3.61%) 1,500 12 0 0 8,300 9,100 7,500
29/07/2026 8,300 0.1 (1.22%) 10,850 85.06 0 0 8,200 9,000 7,400
28/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/07/2026 8,200 0.6 (7.89%) 210 1.72 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
21/07/2026 7,600 0.6 (8.57%) 210 1.6 0 0 7,000 7,700 6,300
20/07/2026 7,000 -0.6 (-7.89%) 1,100 7.85 0 0 7,600 8,300 6,900
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
16/07/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 7,700 6,300
15/07/2026 7,000 0 (0%) 300 2.1 0 0 7,000 7,700 6,300
14/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/07/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 1,500 10.5 0 0 7,000 7,700 6,300
09/07/2026 7,000 0 (0%) 700 4.9 0 0 7,000 7,700 6,300
08/07/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
07/07/2026 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
06/07/2026 7,000 -0.5 (-6.67%) 410 2.88 0 0 7,500 8,200 6,800
03/07/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
02/07/2026 7,500 0.5 (7.14%) 510 3.73 0 0 7,000 7,700 6,300
01/07/2026 7,000 -0.4 (-5.41%) 3,000 21 0 0 7,400 8,100 6,700
30/06/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
29/06/2026 7,400 0.4 (5.71%) 810 5.98 0 0 7,000 7,700 6,300
26/06/2026 7,000 -0.3 (-4.11%) 411 2.88 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 1,400 10.22 0 0 7,300 8,000 6,600
24/06/2026 7,300 -0.7 (-8.75%) 8,301 60.46 0 0 8,000 8,800 7,200
23/06/2026 8,000 -0.2 (-2.44%) 5,211 38.7 0 0 8,200 9,000 7,400
22/06/2026 8,200 0 (0%) 3,656 29.94 0 0 8,200 9,000 7,400
19/06/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
18/06/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,500 7,100
17/06/2026 7,800 0.7 (9.86%) 1,500 11.61 0 0 7,100 7,800 6,400
16/06/2026 7,100 -0.7 (-8.97%) 500 3.85 0 0 7,800 8,500 7,100
15/06/2026 7,800 0.6 (8.33%) 2,601 19.66 0 0 7,200 7,900 6,500
12/06/2026 7,200 -0.8 (-10%) 200 1.44 0 0 8,000 8,800 7,200
11/06/2026 8,000 0 (0%) 102 0.81 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/06/2026 8,000 0.3 (3.9%) 101 0.81 0 0 7,700 8,400 7,000
08/06/2026 7,700 0 (0%) 300 2.27 0 0 7,700 8,400 7,000
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
04/06/2026 7,700 0 (0%) 3,600 26.48 0 0 7,700 8,400 7,000
03/06/2026 7,700 0.7 (10%) 300 2.31 0 0 7,000 7,700 6,300
02/06/2026 7,000 -0.3 (-4.11%) 300 2.1 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/05/2026 7,300 -0.6 (-7.59%) 800 5.77 0 0 7,900 8,600 7,200
28/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
27/05/2026 7,900 0.1 (1.28%) 3,300 24.81 0 0 7,800 8,500 7,100
26/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,500 7,100
25/05/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 8,800 7,200
22/05/2026 8,000 -0.8 (-9.09%) 600 4.8 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
20/05/2026 8,800 0.5 (6.02%) 200 1.79 0 0 8,300 9,100 7,500
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
18/05/2026 8,300 0.6 (7.79%) 1,100 8.53 0 0 7,700 8,400 7,000
15/05/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
14/05/2026 7,700 0 (0%) 10 0.08 0 0 7,700 8,400 7,000
13/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
12/05/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
11/05/2026 7,700 0.1 (1.32%) 1,700 13.07 0 0 7,600 8,300 6,900
08/05/2026 7,600 0 (0%) 600 4.56 0 0 7,600 8,300 6,900
07/05/2026 7,600 0 (0%) 1,000 7.57 0 0 7,600 8,300 6,900
06/05/2026 7,600 0.1 (1.33%) 1,413 10.63 0 0 7,500 8,200 6,800
05/05/2026 7,500 -0.5 (-6.25%) 200 1.5 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.4 (5.26%) 100 0.8 0 0 7,600 8,300 6,900
29/04/2026 7,600 0.6 (8.57%) 209 1.59 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 2,000 14 0 0 7,000 7,700 6,300
24/04/2026 7,000 0.5 (7.69%) 3,150 22.16 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
17/04/2026 6,500 -0.3 (-4.41%) 2,900 18.85 0 0 6,800 7,400 6,200
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/04/2026 6,800 -0.5 (-6.85%) 1,100 7.48 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.8 (-9.88%) 2,300 16.79 0 0 8,100 8,900 7,300
08/04/2026 8,100 0 (0%) 1,810 13.29 0 0 8,100 8,900 7,300
07/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
24/03/2026 8,100 0.7 (9.46%) 100 0.81 0 0 7,400 8,100 6,700
23/03/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,400 6,200
20/03/2026 6,800 -0.7 (-9.33%) 4,310 29.4 0 0 7,500 8,200 6,800
19/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800

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