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
21/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
18/09/2026 8,500 -0.4 (-4.49%) 9,200 75.81 0 0 8,900 9,700 8,100
17/09/2026 8,900 0.6 (7.23%) 1,500 12.88 0 0 8,300 9,100 7,500
16/09/2026 8,300 0 (0%) 900 7.38 0 0 8,300 9,100 7,500
15/09/2026 8,300 -0.7 (-7.78%) 300 2.49 0 0 9,000 9,900 8,100
14/09/2026 9,000 0 (0%) 400 3.6 0 0 9,000 9,900 8,100
11/09/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/09/2026 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/09/2026 9,000 -0.1 (-1.1%) 215 1.94 0 0 9,100 10,000 8,200
03/09/2026 9,100 0.5 (5.81%) 500 4.56 0 0 8,600 9,400 7,800
28/08/2026 8,600 -0.7 (-7.53%) 3,110 27.55 0 0 9,300 10,200 8,400
27/08/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,200 8,400
26/08/2026 9,300 -0.1 (-1.06%) 3,300 30.7 0 0 9,400 10,300 8,500
25/08/2026 9,400 -0.1 (-1.05%) 405 3.83 0 0 9,500 10,400 8,600
24/08/2026 9,500 0.2 (2.15%) 1,858 17.49 0 0 9,300 10,200 8,400
21/08/2026 9,300 -0.5 (-5.1%) 2,800 26.05 0 0 9,800 10,700 8,900
20/08/2026 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
19/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/08/2026 9,900 0 (0%) 10 0.1 0 0 9,900 10,800 9,000
17/08/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/08/2026 10,000 0 (0%) 106 1.06 0 0 10,000 11,000 9,000
12/08/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
11/08/2026 10,000 0.1 (1.01%) 1,400 14 0 0 9,900 10,800 9,000
10/08/2026 9,900 0 (0%) 9 0.09 0 0 9,900 10,800 9,000
07/08/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
06/08/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,000 9,000
05/08/2026 10,000 0 (0%) 301 3.01 0 0 10,000 11,000 9,000
04/08/2026 10,000 0 (0%) 263 2.58 0 0 10,000 11,000 9,000
03/08/2026 10,000 0.7 (7.53%) 2,205 19.81 0 0 9,300 10,200 8,400
31/07/2026 9,300 -0.6 (-6.06%) 720 6.82 0 0 9,900 10,800 9,000
30/07/2026 9,900 0.2 (2.06%) 910 8.84 0 0 9,700 10,600 8,800
29/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/07/2026 9,700 0.4 (4.3%) 309 3. 0 0 9,300 10,200 8,400
27/07/2026 9,300 -1 (-9.71%) 1,270 11.87 0 0 10,300 11,300 9,300
24/07/2026 10,300 -0.2 (-1.9%) 400 4.12 0 0 10,500 11,500 9,500
23/07/2026 10,500 0 (0%) 70 0.67 0 0 10,500 11,500 9,500
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 402 4.22 0 0 10,500 11,500 9,500
17/07/2026 10,500 -0.1 (-0.94%) 400 4.02 0 0 10,600 11,600 9,600
16/07/2026 10,600 -0.2 (-1.85%) 600 6.4 0 0 10,800 11,800 9,800
15/07/2026 10,800 0 (0%) 103 1.11 0 0 10,800 11,800 9,800
14/07/2026 10,800 0.8 (8%) 125 1.33 0 0 10,000 11,000 9,000
13/07/2026 10,000 0 (0%) 1,411 14.21 0 0 10,000 11,000 9,000
10/07/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
09/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/07/2026 10,000 0 (0%) 1,657 16.63 0 0 10,000 11,000 9,000
07/07/2026 10,000 -0.6 (-5.66%) 810 8.2 0 0 10,600 11,600 9,600
06/07/2026 10,600 -0.6 (-5.36%) 1,701 18.26 0 0 11,200 12,300 10,100
03/07/2026 11,200 0.6 (5.66%) 575 6.08 0 0 10,600 11,600 9,600
02/07/2026 10,600 0 (0%) 5 0.05 0 0 10,600 11,600 9,600
01/07/2026 10,600 0 (0%) 850 8.97 0 0 10,600 11,600 9,600
30/06/2026 10,600 0 (0%) 203 2.22 0 0 10,600 11,600 9,600
29/06/2026 10,600 -0.8 (-7.02%) 135 1.43 0 0 11,400 12,500 10,300
26/06/2026 11,400 0.6 (5.56%) 203 2.33 0 0 10,800 11,800 9,800
25/06/2026 10,800 0 (0%) 9,109 97.36 0 0 10,800 11,800 9,800
24/06/2026 10,800 0.4 (3.85%) 929 9.82 0 0 10,400 11,400 9,400
23/06/2026 10,400 -0.1 (-0.95%) 400 4.13 0 0 10,500 11,500 9,500
22/06/2026 10,500 -0.1 (-0.94%) 600 6.3 0 0 10,600 11,600 9,600
19/06/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
18/06/2026 10,600 0 (0%) 45 0.48 0 0 10,600 11,600 9,600
17/06/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
16/06/2026 10,600 0 (0%) 500 5.14 0 0 10,600 11,600 9,600
15/06/2026 10,600 0.3 (2.91%) 300 3.02 0 0 10,300 11,300 9,300
12/06/2026 10,300 0.5 (5.1%) 1,050 10.64 0 0 9,800 10,700 8,900
11/06/2026 9,800 -0.9 (-8.41%) 931 9.53 0 0 10,700 11,700 9,700
10/06/2026 10,700 0 (0%) 42 0.45 0 0 10,700 11,700 9,700
09/06/2026 10,700 -0.1 (-0.93%) 600 6.42 0 0 10,800 11,800 9,800
08/06/2026 10,800 0.3 (2.86%) 315 3.34 0 0 10,500 11,500 9,500
05/06/2026 10,500 -0.1 (-0.94%) 401 4.26 0 0 10,600 11,600 9,600
04/06/2026 10,600 0 (0%) 13 0.13 0 0 10,600 11,600 9,600
03/06/2026 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,300 9,300
02/06/2026 10,300 -0.6 (-5.5%) 307 3.29 0 0 10,900 11,900 9,900
01/06/2026 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
29/05/2026 10,900 -0.1 (-0.91%) 202 2.21 0 0 11,000 12,100 9,900
28/05/2026 11,000 0.2 (1.85%) 600 6.45 0 0 10,800 11,800 9,800
27/05/2026 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 11,900 9,900
26/05/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
25/05/2026 10,900 0.1 (0.93%) 6,300 65.55 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.1 (0.93%) 5,701 60.54 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 770 8.18 0 0 10,800 11,800 9,800
20/05/2026 10,800 0.3 (2.86%) 1,704 18.57 0 0 10,500 11,500 9,500
19/05/2026 10,500 -0.7 (-6.25%) 800 8.96 0 0 11,200 12,300 10,100
18/05/2026 11,200 -0.2 (-1.75%) 24,655 264.17 0 0 11,400 12,500 10,300
15/05/2026 11,400 0.4 (3.64%) 5,903 66.79 0 0 11,000 12,100 9,900
14/05/2026 11,000 -0.2 (-1.79%) 1,400 15.68 0 0 11,200 12,300 10,100
13/05/2026 11,200 -0.6 (-5.08%) 18,901 209.74 0 0 11,800 12,900 10,700
12/05/2026 11,800 0.4 (3.51%) 7,201 81.28 0 0 11,400 12,500 10,300
11/05/2026 11,400 -0.3 (-2.56%) 227 2.59 0 0 11,700 12,800 10,600
08/05/2026 11,700 -0.1 (-0.85%) 4,065 46.36 0 0 11,800 12,900 10,700
07/05/2026 11,800 0 (0%) 8,904 101.74 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.1 (0.85%) 522 6.16 0 0 11,700 12,800 10,600
05/05/2026 11,700 -0.1 (-0.85%) 11,200 125.12 0 0 11,800 12,900 10,700
04/05/2026 11,800 0 (0%) 600 7.06 0 0 11,800 12,900 10,700
29/04/2026 11,800 -0.4 (-3.28%) 110 1.3 0 0 12,200 13,400 11,000
28/04/2026 12,200 -0.2 (-1.61%) 510 5.9 0 0 12,400 13,600 11,200
24/04/2026 12,400 0.2 (1.64%) 5,623 65.64 0 0 12,200 13,400 11,000
23/04/2026 12,200 -0.3 (-2.4%) 3,137 36.44 0 0 12,500 13,700 11,300
22/04/2026 12,500 0 (0%) 21 0.24 0 0 12,500 13,700 11,300
21/04/2026 12,500 0 (0%) 9 0.11 0 0 12,500 13,700 11,300
20/04/2026 12,500 0 (0%) 204 2.55 0 0 12,500 13,700 11,300
17/04/2026 12,500 1 (8.7%) 5,211 63.65 0 0 11,500 12,600 10,400
16/04/2026 11,500 -0.5 (-4.17%) 5,512 66.02 0 0 12,000 13,200 10,800
15/04/2026 12,000 0.5 (4.35%) 835 9.74 0 0 11,500 12,600 10,400
14/04/2026 11,500 -0.6 (-4.96%) 2,210 25.75 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.1 (0.83%) 215 2.53 0 0 12,000 13,200 10,800
10/04/2026 12,000 0.2 (1.69%) 1,711 20.49 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.1 (-0.84%) 8,604 100.52 0 0 11,900 13,000 10,800
08/04/2026 11,900 -0.1 (-0.83%) 5,213 61.23 0 0 12,000 13,200 10,800
07/04/2026 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,400 10,200
06/04/2026 11,300 -0.6 (-5.04%) 5,348 60.09 0 0 11,900 13,000 10,800
03/04/2026 11,900 0 (0%) 3,000 35.7 0 0 11,900 13,000 10,800
02/04/2026 11,900 0.5 (4.39%) 209 2.48 0 0 11,400 12,500 10,300
01/04/2026 11,400 -0.6 (-5%) 2,100 24.18 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.5 (-4%) 1,500 17.7 0 0 12,500 13,700 11,300
30/03/2026 12,500 0.7 (5.93%) 3,700 45.6 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 2,910 34.15 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
25/03/2026 11,800 -0.1 (-0.84%) 2,201 25.62 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.4 (3.48%) 304 3.54 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.2 (-1.71%) 411 4.72 0 0 11,700 12,800 10,600

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