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
29/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.2 (2.78%) 5,031 35.99 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 7,200 51.9 0 0 7,500 8,200 6,800
24/07/2026 7,500 0 (0%) 101 0.76 0 0 7,500 8,200 6,800
23/07/2026 7,500 -0.1 (-1.32%) 10,300 78.63 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
21/07/2026 7,600 0.1 (1.33%) 14,225 108.12 0 0 7,500 8,200 6,800
20/07/2026 7,500 0 (0%) 303 2.27 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 30 0.23 0 0 7,500 8,200 6,800
16/07/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,300 6,900
14/07/2026 7,600 0.1 (1.33%) 316 2.37 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/07/2026 7,500 0 (0%) 107 0.8 0 0 7,500 8,200 6,800
09/07/2026 7,500 -0.1 (-1.32%) 104 0.78 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 223 1.69 0 0 7,600 8,300 6,900
07/07/2026 7,600 -0.4 (-5%) 1,999 15.24 0 0 8,000 8,800 7,200
06/07/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0 (0%) 59 0.46 0 0 7,800 8,500 7,100
01/07/2026 7,800 0 (0%) 15 0.11 0 0 7,800 8,500 7,100
30/06/2026 7,800 0.2 (2.63%) 700 5.4 0 0 7,600 8,300 6,900
29/06/2026 7,600 -0.1 (-1.3%) 900 6.89 0 0 7,700 8,400 7,000
26/06/2026 7,700 0.1 (1.32%) 19,700 149.84 0 0 7,600 8,300 6,900
25/06/2026 7,600 0.1 (1.33%) 300 2.25 0 0 7,500 8,200 6,800
24/06/2026 7,500 0 (0%) 49 0.37 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 102 0.77 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
19/06/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
18/06/2026 7,600 0 (0%) 1,317 10.01 0 0 7,600 8,300 6,900
17/06/2026 7,600 0.1 (1.33%) 2,000 15.15 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
15/06/2026 7,500 0 (0%) 213 1.6 0 0 7,500 8,200 6,800
12/06/2026 7,500 0 (0%) 3,600 27.01 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 1,200 8.9 0 0 7,500 8,200 6,800
10/06/2026 7,500 0.1 (1.35%) 1,158 8.67 0 0 7,400 8,100 6,700
09/06/2026 7,400 -0.1 (-1.33%) 3,029 22.03 0 0 7,500 8,200 6,800
08/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,300 6,900
03/06/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
02/06/2026 7,600 0 (0%) 2,203 16.75 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 501 3.81 0 0 7,600 8,300 6,900
29/05/2026 7,600 0 (0%) 2,400 18.22 0 0 7,600 8,300 6,900
28/05/2026 7,600 0.1 (1.33%) 1,501 11.41 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 120 0.9 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 66 0.47 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 1,864 13.97 0 0 7,600 8,300 6,900
19/05/2026 7,600 -0.1 (-1.3%) 1,001 7.62 0 0 7,700 8,400 7,000
18/05/2026 7,700 0 (0%) 39 0.27 0 0 7,700 8,400 7,000
15/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/05/2026 7,700 0.1 (1.32%) 121 0.93 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 10 0.07 0 0 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 1,800 13.76 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 3,317 25.35 0 0 7,600 8,300 6,900
08/05/2026 7,600 0.1 (1.33%) 2,000 15.01 0 0 7,500 8,200 6,800
07/05/2026 7,500 0.1 (1.35%) 7,321 54.03 0 0 7,400 8,100 6,700
06/05/2026 7,400 0 (0%) 206 1.52 0 0 7,400 8,100 6,700
05/05/2026 7,400 -0.1 (-1.33%) 600 4.44 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 126 0.95 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/04/2026 7,500 0 (0%) 2,000 14.81 0 0 7,500 8,200 6,800
24/04/2026 7,500 0 (0%) 548 4.08 0 0 7,500 8,200 6,800
23/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.1 (1.35%) 300 2.23 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 16,660 121.54 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.2 (-2.63%) 9,400 69.8 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 900 6.8 0 0 7,600 8,300 6,900
16/04/2026 7,600 0.1 (1.33%) 4,300 32.17 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.1 (-1.32%) 2,000 15.01 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 3,010 22.59 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
10/04/2026 7,600 -0.1 (-1.3%) 809 6.11 0 0 7,700 8,400 7,000
09/04/2026 7,700 0 (0%) 13,509 100.75 0 0 7,700 8,400 7,000
08/04/2026 7,700 0.1 (1.32%) 17,600 133.32 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.1 (1.33%) 3,009 22.59 0 0 7,500 8,200 6,800
06/04/2026 7,500 -0.2 (-2.6%) 1,200 9 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,300 17.49 0 0 7,700 8,400 7,000
02/04/2026 7,700 -0.1 (-1.28%) 2,131 16.22 0 0 7,800 8,500 7,100
01/04/2026 7,800 0 (0%) 506 3.91 0 0 7,800 8,500 7,100
31/03/2026 7,800 0.1 (1.3%) 102 0.8 0 0 7,700 8,400 7,000
30/03/2026 7,700 0 (0%) 2,415 19.02 0 0 7,700 8,400 7,000
27/03/2026 7,700 -0.2 (-2.53%) 11,902 90.06 0 0 7,900 8,600 7,200
26/03/2026 7,900 0.1 (1.28%) 7,605 58.21 0 0 7,800 8,500 7,100
25/03/2026 7,800 0 (0%) 11,311 87.17 0 0 7,800 8,500 7,100
24/03/2026 7,800 0.2 (2.63%) 2,800 21.84 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.3 (-3.8%) 21,500 166.24 0 0 7,900 8,600 7,200
20/03/2026 7,900 0 (0%) 27,822 220.99 0 0 7,900 8,600 7,200
19/03/2026 7,900 0.2 (2.6%) 12,004 93.58 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 14,100 105.6 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.2 (-2.53%) 3,545 27.51 0 0 7,900 8,600 7,200
16/03/2026 7,900 0.1 (1.28%) 5,200 40.55 0 0 7,800 8,500 7,100
13/03/2026 7,800 0.1 (1.3%) 28,770 226.5 0 0 7,700 8,400 7,000
12/03/2026 7,700 0.2 (2.67%) 1,000 7.7 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 15,600 117 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.3 (4.17%) 1,663 12.39 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 24,963 180.64 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 8,800 7,200
05/03/2026 8,000 0 (0%) 4,200 33.6 0 0 8,000 8,800 7,200
04/03/2026 8,000 0.1 (1.27%) 7,287 58.44 0 0 7,900 8,600 7,200
03/03/2026 7,900 0.2 (2.6%) 5,771 45.27 0 0 7,700 8,400 7,000
02/03/2026 7,700 0.1 (1.32%) 4,737 36.2 0 0 7,600 8,300 6,900
27/02/2026 7,600 -0.1 (-1.3%) 9,938 75.52 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 10,708 81.39 0 0 7,700 8,400 7,000
25/02/2026 7,700 0 (0%) 3,661 28.18 0 0 7,700 8,400 7,000
24/02/2026 7,700 -0.1 (-1.28%) 3,125 24.06 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 1,202 9.27 0 0 7,800 8,500 7,100
13/02/2026 7,800 0 (0%) 3,410 26.19 0 0 7,800 8,500 7,100
12/02/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 1,200 9.24 0 0 7,600 8,300 6,900
10/02/2026 7,600 -0.1 (-1.3%) 3,314 25.21 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 1,713 13.19 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 13,805 105.76 0 0 7,800 8,500 7,100
05/02/2026 7,800 0.1 (1.3%) 7,201 56.17 0 0 7,700 8,400 7,000
04/02/2026 7,700 0.1 (1.32%) 7,400 57.02 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 16,500 124.27 0 0 7,600 8,300 6,900
02/02/2026 7,600 0 (0%) 22,974 174.47 0 0 7,600 8,300 6,900
30/01/2026 7,600 -0.1 (-1.3%) 13,333 101.51 0 0 7,700 8,400 7,000
29/01/2026 7,700 0.1 (1.32%) 39,100 298.35 0 0 7,600 8,300 6,900

Dữ liệu lịch sử - BSC

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