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
23/09/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 7,590 6,610
22/09/2026 7,100 -0.19 (-2.61%) 11,300 81.27 0 0 7,290 7,800 6,780
21/09/2026 7,290 0 (0%) 0 0 0 0 7,290 7,800 6,780
18/09/2026 7,290 0 (0%) 21,300 150.15 0 0 7,290 7,800 6,780
17/09/2026 7,290 0.19 (2.68%) 4,700 33.01 0 0 7,100 7,590 6,610
16/09/2026 7,100 -0.19 (-2.61%) 3,900 28. 0 0 7,290 7,800 6,780
15/09/2026 7,290 -0.01 (-0.14%) 6,200 44.27 0 0 7,300 7,810 6,790
14/09/2026 7,300 -0.11 (-1.48%) 3,900 27.82 0 0 7,410 7,920 6,900
11/09/2026 7,410 -0.29 (-3.77%) 1,900 14.47 0 0 7,700 8,230 7,170
10/09/2026 7,700 -0.14 (-1.79%) 10,700 82.33 0 0 7,840 8,380 7,300
09/09/2026 7,840 0.13 (1.69%) 33,000 258.82 0 0 7,710 8,240 7,180
08/09/2026 7,710 -0.01 (-0.13%) 42,600 328.03 0 0 7,720 8,260 7,180
07/09/2026 7,720 0.07 (0.92%) 39,700 302.75 0 0 7,650 8,180 7,120
04/09/2026 7,650 -0.01 (-0.13%) 10,300 78.88 0 0 7,660 8,190 7,130
03/09/2026 7,660 -0.01 (-0.13%) 5,900 44.34 0 0 7,670 8,200 7,140
28/08/2026 7,670 0.22 (2.95%) 16,700 124.58 0 0 7,450 7,970 6,930
27/08/2026 7,450 -0.03 (-0.4%) 3,000 21.98 0 0 7,480 8,000 6,960
26/08/2026 7,480 0.07 (0.94%) 7,900 58.72 0 0 7,410 7,920 6,900
25/08/2026 7,410 -0.19 (-2.5%) 1,400 10.5 0 0 7,600 8,130 7,070
24/08/2026 7,600 0.1 (1.33%) 17,800 138.63 0 0 7,500 8,020 6,980
21/08/2026 7,500 -0.08 (-1.06%) 22,800 171.47 0 0 7,580 8,110 7,050
20/08/2026 7,580 0.03 (0.4%) 3,200 23.36 0 0 7,550 8,070 7,030
19/08/2026 7,550 0.45 (6.34%) 21,100 158.28 0 0 7,100 7,590 6,610
18/08/2026 7,100 -0.06 (-0.84%) 70,400 499.1 0 0 7,160 7,660 6,660
17/08/2026 7,160 -0.15 (-2.05%) 5,900 44.67 0 0 7,310 7,820 6,800
14/08/2026 7,310 -0.48 (-6.16%) 12,100 89.7 0 0 7,790 8,330 7,250
13/08/2026 7,790 -0.07 (-0.89%) 7,700 59.97 0 0 7,860 8,410 7,310
12/08/2026 7,860 -0.14 (-1.75%) 3,600 28.81 0 0 8,000 8,560 7,440
11/08/2026 8,000 0 (0%) 13,500 107.35 0 0 8,000 8,560 7,440
10/08/2026 8,000 0.09 (1.14%) 8,700 68.39 0 0 7,910 8,460 7,360
07/08/2026 7,910 -0.2 (-2.47%) 14,400 114.99 0 0 8,110 8,670 7,550
06/08/2026 8,110 -0.2 (-2.41%) 6,400 52.36 0 0 8,310 8,890 7,730
05/08/2026 8,310 -0.29 (-3.37%) 3,600 29.99 0 0 8,600 9,200 8,000
04/08/2026 8,600 0.29 (3.49%) 3,900 32.47 0 0 8,310 8,890 7,730
03/08/2026 8,310 -0.48 (-5.46%) 8,800 75.11 0 0 8,790 9,400 8,180
31/07/2026 8,790 0.48 (5.78%) 12,100 105.31 0 0 8,310 8,890 7,730
30/07/2026 8,310 -0.34 (-3.93%) 6,900 60.01 0 0 8,650 9,250 8,050
29/07/2026 8,650 -0.03 (-0.35%) 24,200 210.19 0 0 8,680 9,280 8,080
28/07/2026 8,680 0.37 (4.45%) 1,000 8.35 0 0 8,310 8,890 7,730
27/07/2026 8,310 0.01 (0.12%) 5,300 44. 0 0 8,300 8,880 7,720
24/07/2026 8,300 0.05 (0.61%) 1,200 9.56 0 0 8,250 8,820 7,680
23/07/2026 8,250 0.15 (1.85%) 4,700 38.59 0 0 8,100 8,660 7,540
22/07/2026 8,510 -0.49 (-5.44%) 13,300 117.38 0 0 9,000 9,630 8,370
21/07/2026 9,000 0.32 (3.69%) 64,400 541.04 0 0 8,680 9,280 8,080
20/07/2026 8,680 -0.62 (-6.67%) 28,600 248.09 0 0 9,300 9,950 8,650
17/07/2026 9,300 -0.09 (-0.96%) 4,600 42.88 0 0 9,390 10,000 8,740
16/07/2026 9,390 0 (0%) 9,400 87.76 0 0 9,390 10,000 8,740
15/07/2026 9,390 0.08 (0.86%) 11,700 110.84 0 0 9,310 9,960 8,660
14/07/2026 9,310 -0.19 (-2%) 9,200 86.96 0 0 9,500 10,150 8,840
13/07/2026 9,500 0.05 (0.53%) 7,100 66.55 0 0 9,450 10,100 8,790
10/07/2026 9,450 -0.05 (-0.53%) 6,800 63.97 0 0 9,500 10,150 8,840
09/07/2026 9,500 0 (0%) 16,500 155.69 0 0 9,500 10,150 8,840
08/07/2026 9,500 0 (0%) 8,400 79.77 0 0 9,500 10,150 8,840
07/07/2026 9,500 0 (0%) 11,900 113.07 0 0 9,500 10,150 8,840
06/07/2026 9,500 0 (0%) 21,200 201.46 0 0 9,500 10,150 8,840
03/07/2026 9,500 -0.09 (-0.94%) 23,000 219.22 0 0 9,590 10,250 8,920
02/07/2026 9,590 0.09 (0.95%) 11,400 109.37 0 0 9,500 10,150 8,840
01/07/2026 9,500 0 (0%) 12,100 114.52 0 0 9,500 10,150 8,840
30/06/2026 9,500 -0.1 (-1.04%) 10,100 95.95 0 0 9,600 10,250 8,930
29/06/2026 9,600 0.1 (1.05%) 40,500 380.83 0 0 9,500 10,150 8,840
26/06/2026 9,500 0.2 (2.15%) 10,900 103.12 0 0 9,300 9,950 8,650
25/06/2026 9,300 0 (0%) 30,100 276.89 0 0 9,300 9,950 8,650
24/06/2026 9,300 -0.2 (-2.11%) 4,500 41.16 0 0 9,500 10,150 8,840
23/06/2026 9,500 0.19 (2.04%) 3,900 36.43 0 0 9,310 9,960 8,660
22/06/2026 9,310 -0.2 (-2.1%) 5,100 47.92 0 0 9,510 10,150 8,850
19/06/2026 9,510 0.19 (2.04%) 100 0.95 0 0 9,320 9,970 8,670
18/06/2026 9,320 -0.13 (-1.38%) 10,400 97.94 0 0 9,450 10,100 8,790
17/06/2026 9,450 0.05 (0.53%) 3,900 36.5 0 0 9,400 10,050 8,750
16/06/2026 9,400 -0.05 (-0.53%) 12,300 114.73 0 0 9,450 10,100 8,790
15/06/2026 9,450 0.05 (0.53%) 9,700 91.21 0 0 9,400 10,050 8,750
12/06/2026 9,400 -0.31 (-3.19%) 20,000 188.45 0 0 9,710 10,350 9,040
11/06/2026 9,710 -0.03 (-0.31%) 5,200 50.21 0 0 9,740 10,400 9,060
10/06/2026 9,740 0.24 (2.53%) 400 3.81 0 0 9,500 10,150 8,840
09/06/2026 9,500 0.05 (0.53%) 12,000 113.19 0 0 9,450 10,100 8,790
08/06/2026 9,450 0.06 (0.64%) 1,400 13.2 0 0 9,390 10,000 8,740
05/06/2026 9,390 -0.11 (-1.16%) 13,200 124.18 0 0 9,500 10,150 8,840
04/06/2026 9,500 -0.09 (-0.94%) 7,500 70.89 0 0 9,590 10,250 8,920
03/06/2026 9,590 -0.01 (-0.1%) 4,600 44.04 0 0 9,600 10,250 8,930
02/06/2026 9,600 -0.29 (-2.93%) 5,000 48.3 0 0 9,890 10,550 9,200
01/06/2026 9,890 0.34 (3.56%) 15,500 147.71 0 0 9,550 10,200 8,890
29/05/2026 9,550 0 (0%) 6,900 65.82 0 0 9,550 10,200 8,890
28/05/2026 9,550 0 (0%) 7,000 67.25 0 0 9,550 10,200 8,890
27/05/2026 9,550 -0.03 (-0.31%) 10,000 96.15 0 0 9,580 10,250 8,910
26/05/2026 9,580 0.11 (1.16%) 8,300 78.84 0 0 9,470 10,100 8,810
25/05/2026 9,470 0.03 (0.32%) 16,000 152.98 0 0 9,440 10,100 8,780
22/05/2026 9,440 -0.34 (-3.48%) 4,800 46.28 0 0 9,780 10,450 9,100
21/05/2026 9,780 0.39 (4.15%) 6,400 62.42 0 0 9,390 10,000 8,740
20/05/2026 9,390 -0.49 (-4.96%) 72,400 711.16 0 0 9,880 10,550 9,190
19/05/2026 9,880 0.03 (0.3%) 33,400 328.34 0 0 9,850 10,500 9,170
18/05/2026 9,850 0 (0%) 20,700 204.04 0 0 9,850 10,500 9,170
15/05/2026 9,850 -0.01 (-0.1%) 14,300 140.97 0 0 9,860 10,550 9,170
14/05/2026 9,860 0.11 (1.13%) 17,300 170.73 0 0 9,750 10,400 9,070
13/05/2026 9,750 0.01 (0.1%) 59,000 575.18 0 0 9,740 10,400 9,060
12/05/2026 9,740 0 (0%) 15,200 148.13 0 0 9,740 10,400 9,060
11/05/2026 9,740 0.21 (2.2%) 28,500 275.06 0 0 9,530 10,150 8,870
08/05/2026 9,530 0.05 (0.53%) 17,000 161.57 0 0 9,480 10,100 8,820
07/05/2026 9,480 0 (0%) 20,000 190.2 0 0 9,480 10,100 8,820
06/05/2026 9,480 0.08 (0.85%) 63,200 584.31 0 0 9,400 10,050 8,750
05/05/2026 9,400 0.18 (1.95%) 5,000 45.83 0 0 9,220 9,860 8,580
04/05/2026 9,220 -0.68 (-6.87%) 70,400 654.21 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.15 (-1.49%) 11,600 111.16 0 0 10,050 10,750 9,350
28/04/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
24/04/2026 10,050 -0.1 (-0.99%) 24,500 237.17 0 0 10,150 10,850 9,440
23/04/2026 10,150 -0.1 (-0.98%) 6,000 59.77 0 0 10,250 10,950 9,540
22/04/2026 10,250 0.65 (6.77%) 46,800 466.53 0 0 9,600 10,250 8,930
21/04/2026 9,600 -0.04 (-0.41%) 6,500 62.59 0 0 9,640 10,300 8,970
20/04/2026 9,640 0.01 (0.1%) 24,000 231.12 0 0 9,630 10,300 8,960
17/04/2026 9,630 -0.07 (-0.72%) 26,800 255.4 0 0 9,700 10,350 9,030
16/04/2026 9,700 -0.06 (-0.61%) 1,100 10.67 0 0 9,760 10,400 9,080
15/04/2026 9,760 0 (0%) 10,900 104.18 0 0 9,760 10,400 9,080
14/04/2026 9,760 0.02 (0.21%) 11,600 112.99 0 0 9,740 10,400 9,060
13/04/2026 9,740 0.07 (0.72%) 12,500 121.27 0 0 9,670 10,300 9,000
10/04/2026 9,670 0.12 (1.26%) 36,900 355.69 0 0 9,550 10,200 8,890
09/04/2026 9,550 -0.03 (-0.31%) 21,300 201.42 0 0 9,580 10,250 8,910
08/04/2026 9,580 0.33 (3.57%) 96,300 914.2 0 0 9,250 9,890 8,610
07/04/2026 9,250 0.01 (0.11%) 10,200 94.99 0 0 9,240 9,880 8,600
06/04/2026 9,240 0.19 (2.1%) 6,900 63.61 0 0 9,050 9,680 8,420
03/04/2026 9,050 -0.35 (-3.72%) 6,000 54.63 0 0 9,400 10,050 8,750
02/04/2026 9,400 0.01 (0.11%) 6,900 64.24 0 0 9,390 10,000 8,740
01/04/2026 9,390 0.04 (0.43%) 9,100 85.62 0 0 9,350 10,000 8,700
31/03/2026 9,350 0.15 (1.63%) 5,000 45.96 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.26 (-2.75%) 8,700 79.14 0 0 9,460 10,100 8,800
27/03/2026 9,460 0.16 (1.72%) 12,000 111.37 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.1 (1.09%) 9,600 87.86 0 0 9,200 9,840 8,560
25/03/2026 9,200 -0.15 (-1.6%) 28,100 260.28 0 0 9,350 10,000 8,700
24/03/2026 9,350 0.34 (3.77%) 14,700 136.41 0 0 9,010 9,640 8,380
23/03/2026 9,010 -0.59 (-6.15%) 26,600 240.77 0 0 9,600 10,250 8,930

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