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
24/08/2026 8,800 0.1 (1.15%) 152,176 1,331.95 0 0 8,700 9,500 7,900
21/08/2026 8,700 0 (0%) 203,400 1,770.2 0 0 8,700 9,500 7,900
20/08/2026 8,700 0 (0%) 90,400 782.95 0 0 8,700 9,500 7,900
19/08/2026 8,700 -0.1 (-1.14%) 63,307 545.46 0 0 8,800 9,600 8,000
18/08/2026 8,800 0 (0%) 129,605 1,125.5 0 0 8,800 9,600 8,000
17/08/2026 8,800 0.2 (2.33%) 69,007 598.4 0 0 8,600 9,400 7,800
14/08/2026 8,600 -0.3 (-3.37%) 231,801 2,023.53 0 0 8,900 9,700 8,100
13/08/2026 8,900 -0.3 (-3.26%) 278,702 2,489.03 0 0 9,200 10,100 8,300
12/08/2026 9,200 0.1 (1.1%) 179,010 1,630.49 0 0 9,100 10,000 8,200
11/08/2026 9,100 -0.1 (-1.09%) 264,010 2,407.21 0 0 9,200 10,100 8,300
10/08/2026 9,200 0 (0%) 183,600 1,664.74 0 0 9,200 10,100 8,300
07/08/2026 9,200 0 (0%) 157,610 1,438.86 0 0 9,200 10,100 8,300
06/08/2026 9,200 -0.1 (-1.08%) 159,047 1,456. 0 0 9,300 10,200 8,400
05/08/2026 9,300 0.1 (1.09%) 183,206 1,673. 0 0 9,200 10,100 8,300
04/08/2026 9,200 0 (0%) 64,353 590.17 0 0 9,200 10,100 8,300
03/08/2026 9,200 0.2 (2.22%) 139,875 1,263.15 0 0 9,000 9,900 8,100
31/07/2026 9,000 -0.1 (-1.1%) 119,905 1,079.63 0 0 9,100 10,000 8,200
30/07/2026 9,100 0.2 (2.25%) 204,011 1,837.4 0 0 8,900 9,700 8,100
29/07/2026 8,900 0 (0%) 67,739 598.85 0 0 8,900 9,700 8,100
28/07/2026 8,900 0 (0%) 193,415 1,669.18 0 0 8,900 9,700 8,100
27/07/2026 8,900 -0.3 (-3.26%) 182,200 1,626.47 0 0 9,200 10,100 8,300
24/07/2026 9,200 -0.1 (-1.08%) 82,872 753.17 0 0 9,300 10,200 8,400
23/07/2026 9,300 -0.2 (-2.11%) 295,257 2,680.07 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 106,401 1,002.03 0 0 9,500 10,400 8,600
21/07/2026 9,500 -0.2 (-2.06%) 120,400 1,141.23 0 0 9,700 10,600 8,800
20/07/2026 9,700 -0.5 (-4.9%) 209,016 2,038.14 0 0 10,200 11,200 9,200
17/07/2026 10,200 0 (0%) 72,035 731.66 0 0 10,200 11,200 9,200
16/07/2026 10,200 -0.1 (-0.97%) 124,852 1,261.89 0 0 10,300 11,300 9,300
15/07/2026 10,300 -0.1 (-0.96%) 119,100 1,222.14 0 0 10,400 11,400 9,400
14/07/2026 10,400 0 (0%) 140,543 1,434.84 0 0 10,400 11,400 9,400
13/07/2026 10,400 -0.2 (-1.89%) 139,305 1,448.19 0 0 10,600 11,600 9,600
10/07/2026 10,600 -0.1 (-0.93%) 102,642 1,084.15 0 0 10,700 11,700 9,700
09/07/2026 10,700 -0.1 (-0.93%) 141,213 1,502.65 0 0 10,800 11,800 9,800
08/07/2026 10,800 0 (0%) 110,902 1,189.15 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 210,405 2,240.44 0 0 10,800 11,800 9,800
06/07/2026 10,800 -0.1 (-0.92%) 196,128 2,107.53 0 0 10,900 11,900 9,900
03/07/2026 10,900 0 (0%) 209,923 2,270.28 0 0 10,900 11,900 9,900
02/07/2026 10,900 0.1 (0.93%) 145,779 1,577.91 0 0 10,800 11,800 9,800
01/07/2026 10,800 0.3 (2.86%) 103,197 1,104.97 0 0 10,500 11,500 9,500
30/06/2026 10,500 -0.2 (-1.87%) 183,250 1,933.8 0 0 10,700 11,700 9,700
29/06/2026 10,700 -0.2 (-1.83%) 201,108 2,151.76 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 194,503 2,097.26 0 0 10,900 11,900 9,900
25/06/2026 10,900 0.1 (0.93%) 206,615 2,238.03 0 0 10,800 11,800 9,800
24/06/2026 10,800 0 (0%) 309,010 3,336.19 0 0 10,800 11,800 9,800
23/06/2026 10,800 0 (0%) 396,012 4,237.79 0 0 10,800 11,800 9,800
22/06/2026 10,800 0.1 (0.93%) 199,410 2,126.97 0 0 10,700 11,700 9,700
19/06/2026 10,700 -0.1 (-0.93%) 135,706 1,445.77 0 0 10,800 11,800 9,800
18/06/2026 10,800 0.2 (1.89%) 151,910 1,624.39 0 0 10,600 11,600 9,600
17/06/2026 10,600 -0.1 (-0.93%) 203,067 2,139.45 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 81,657 868.06 0 0 10,700 11,700 9,700
15/06/2026 10,700 0.1 (0.94%) 140,954 1,493.57 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 75,701 800.49 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 83,780 882.8 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 62,603 660.6 99 1.15 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 104,600 1,101.55 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 162,200 1,704.5 0 0 10,600 11,600 9,600
05/06/2026 10,600 0.1 (0.95%) 178,155 1,876.02 0 0 10,500 11,500 9,500
04/06/2026 10,500 -0.1 (-0.94%) 90,700 952.29 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 95,503 1,005. 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 138,327 1,454.14 0 0 10,600 11,600 9,600
01/06/2026 10,600 0.1 (0.95%) 146,706 1,538.24 0 0 10,500 11,500 9,500
29/05/2026 10,500 -0.1 (-0.94%) 137,100 1,434.91 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.1 (-0.93%) 104,570 1,098.94 14,000 135.8 10,700 11,700 9,700
27/05/2026 10,700 0.1 (0.94%) 121,602 1,285.14 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 136,711 1,435.84 0 0 10,600 11,600 9,600
25/05/2026 10,600 -0.1 (-0.93%) 112,010 1,183.39 0 0 10,700 11,700 9,700
22/05/2026 10,700 0 (0%) 190,004 2,012.21 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 121,900 1,302.88 0 0 10,800 11,800 9,800
20/05/2026 10,800 -0.1 (-0.92%) 187,700 2,004.35 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 209,000 2,255.91 0 0 10,900 11,900 9,900
18/05/2026 10,900 -0.3 (-2.68%) 234,305 2,549.43 0 0 11,200 12,300 10,100
15/05/2026 11,200 -0.3 (-2.61%) 362,420 4,002.04 0 0 11,500 12,600 10,400
14/05/2026 11,500 1 (9.52%) 526,715 5,717.03 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 186,248 1,941.97 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 216,519 2,253.93 0 0 10,500 11,500 9,500
11/05/2026 10,500 0.1 (0.96%) 276,603 2,875.45 0 0 10,400 11,400 9,400
08/05/2026 10,400 0 (0%) 264,311 2,718.25 0 0 10,400 11,400 9,400
07/05/2026 10,400 0.1 (0.97%) 173,907 1,794.59 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 216,112 2,211.76 0 0 10,300 11,300 9,300
05/05/2026 10,300 0 (0%) 116,108 1,193.81 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.1 (-0.96%) 122,014 1,261.24 0 0 10,400 11,400 9,400
29/04/2026 10,400 -0.1 (-0.95%) 189,650 1,961.31 0 0 10,500 11,500 9,500
28/04/2026 10,500 0 (0%) 255,517 2,654.15 0 0 10,500 11,500 9,500
24/04/2026 10,500 0 (0%) 134,611 1,403.78 0 0 10,500 11,500 9,500
23/04/2026 10,500 0.1 (0.96%) 179,728 1,872.39 0 0 10,400 11,400 9,400
22/04/2026 10,400 -0.1 (-0.95%) 249,136 2,578.88 0 0 10,500 11,500 9,500
21/04/2026 10,500 -0.2 (-1.87%) 171,625 1,805.87 0 0 10,700 11,700 9,700
20/04/2026 10,700 0.1 (0.94%) 240,055 2,538.24 0 0 10,600 11,600 9,600
17/04/2026 10,600 0.3 (2.91%) 515,040 5,411.05 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 91,800 940.47 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 155,715 1,597.57 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 100,043 1,029.47 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 115,501 1,180.17 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 444,269 4,544.7 0 0 10,100 11,100 9,100
09/04/2026 10,100 -0.1 (-0.98%) 113,467 1,151.09 0 0 10,200 11,200 9,200
08/04/2026 10,200 0.1 (0.99%) 331,230 3,374.38 0 0 10,100 11,100 9,100
07/04/2026 10,100 0.1 (1%) 108,849 1,085.65 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.1 (-0.99%) 157,801 1,577.22 0 0 10,100 11,100 9,100
03/04/2026 10,100 -0.2 (-1.94%) 243,508 2,459.02 0 0 10,300 11,300 9,300
02/04/2026 10,300 0 (0%) 235,611 2,396.01 0 0 10,300 11,300 9,300
01/04/2026 10,300 0.1 (0.98%) 263,539 2,693.94 0 0 10,200 11,200 9,200
31/03/2026 10,200 0 (0%) 101,135 1,027.78 0 0 10,200 11,200 9,200
30/03/2026 10,200 -0.2 (-1.92%) 127,505 1,291.06 0 0 10,400 11,400 9,400
27/03/2026 10,400 0.2 (1.96%) 174,919 1,789.51 0 0 10,200 11,200 9,200
26/03/2026 10,200 -0.1 (-0.97%) 144,121 1,458.99 0 0 10,300 11,300 9,300
25/03/2026 10,300 0.1 (0.98%) 112,900 1,152.59 0 0 10,200 11,200 9,200
24/03/2026 10,200 0.3 (3.03%) 166,210 1,677.22 0 0 9,900 10,800 9,000
23/03/2026 9,900 -0.3 (-2.94%) 148,223 1,445.16 0 0 10,200 11,200 9,200
20/03/2026 10,200 -0.1 (-0.97%) 146,222 1,469.69 0 0 10,300 11,300 9,300
19/03/2026 10,300 -0.1 (-0.96%) 178,960 1,815.38 0 0 10,400 11,400 9,400
18/03/2026 10,400 0 (0%) 184,892 1,901.94 0 0 10,400 11,400 9,400
17/03/2026 10,400 -0.1 (-0.95%) 218,153 2,270.44 0 0 10,500 11,500 9,500
16/03/2026 10,500 -0.2 (-1.87%) 133,211 1,396.6 0 0 10,700 11,700 9,700
13/03/2026 10,700 0 (0%) 219,663 2,308.65 0 0 10,700 11,700 9,700
12/03/2026 10,700 -0.3 (-2.73%) 262,717 2,769.38 0 0 11,000 12,100 9,900
11/03/2026 11,000 0.3 (2.8%) 289,878 3,070.11 0 0 10,700 11,700 9,700
10/03/2026 10,700 0.9 (9.18%) 399,150 4,021.72 0 0 9,800 10,700 8,900
09/03/2026 9,800 -1 (-9.26%) 394,242 3,913.88 0 0 10,800 11,800 9,800
06/03/2026 10,800 -0.2 (-1.82%) 183,800 1,989.41 0 0 11,000 12,100 9,900
05/03/2026 11,000 0.1 (0.92%) 148,335 1,612.37 0 0 10,900 11,900 9,900
04/03/2026 10,900 -0.1 (-0.91%) 281,704 3,023.41 0 0 11,000 12,100 9,900
03/03/2026 11,000 0 (0%) 129,536 1,411.09 0 0 11,000 12,100 9,900
02/03/2026 11,000 -0.1 (-0.9%) 235,685 2,555.82 0 0 11,100 12,200 10,000
27/02/2026 11,100 0 (0%) 141,419 1,557.4 0 0 11,100 12,200 10,000
26/02/2026 11,100 0 (0%) 86,982 960.56 0 0 11,100 12,200 10,000
25/02/2026 11,100 0.1 (0.91%) 236,060 2,602.6 0 0 11,000 12,100 9,900
24/02/2026 11,000 -0.3 (-2.65%) 283,640 3,132.11 0 0 11,300 12,400 10,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh