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 5,700 -0.2 (-3.39%) 137,600 784.46 0 0 5,900 6,700 5,100
22/09/2026 5,900 0.1 (1.72%) 501 2.94 0 0 5,800 6,600 5,000
21/09/2026 5,800 0.1 (1.75%) 209,500 1,215.2 0 0 5,700 6,500 4,900
18/09/2026 5,700 -0.1 (-1.72%) 15,900 90.27 0 0 5,800 6,600 5,000
17/09/2026 5,800 0 (0%) 20 0.12 0 0 5,800 6,600 5,000
16/09/2026 5,800 0.2 (3.57%) 300 1.73 0 0 5,600 6,400 4,800
15/09/2026 5,700 0.1 (1.79%) 10,300 57.71 0 0 5,600 6,400 4,800
14/09/2026 5,600 0 (0%) 29,670 166.17 0 0 5,600 6,400 4,800
11/09/2026 5,600 -0.1 (-1.75%) 22,501 126.81 0 0 5,700 6,500 4,900
10/09/2026 5,700 0 (0%) 8,600 49.02 0 0 5,700 6,500 4,900
09/09/2026 5,700 0 (0%) 15,200 86.64 0 0 5,700 6,500 4,900
08/09/2026 5,700 -0.1 (-1.72%) 59,901 341.38 0 0 5,800 6,600 5,000
07/09/2026 5,800 0.1 (1.75%) 2,000 11.6 0 0 5,700 6,500 4,900
04/09/2026 5,700 0 (0%) 10,000 57 0 0 5,700 6,500 4,900
03/09/2026 5,800 0.1 (1.75%) 11,160 63.71 0 0 5,700 6,500 4,900
28/08/2026 5,800 0.1 (1.75%) 11,800 67.27 0 0 5,700 6,500 4,900
27/08/2026 5,700 0 (0%) 3,405 19.5 0 0 5,700 6,500 4,900
26/08/2026 5,700 0 (0%) 5,329 30.36 0 0 5,700 6,500 4,900
25/08/2026 5,700 0 (0%) 16,033 91.39 0 0 5,700 6,500 4,900
24/08/2026 5,700 0.1 (1.79%) 56,800 323.61 0 0 5,600 6,400 4,800
21/08/2026 5,700 0.1 (1.79%) 73,200 413.22 0 0 5,600 6,400 4,800
20/08/2026 5,600 0.1 (1.82%) 9,500 53.2 0 0 5,500 6,300 4,700
19/08/2026 5,600 0 (0%) 5,500 30.3 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 7,733 43.04 0 0 5,600 6,400 4,800
17/08/2026 5,600 0.1 (1.82%) 1,200 6.7 0 0 5,500 6,300 4,700
14/08/2026 5,600 0.1 (1.82%) 40,203 221.13 0 0 5,500 6,300 4,700
13/08/2026 5,500 0 (0%) 53,900 296.45 0 0 5,500 6,300 4,700
12/08/2026 5,500 0 (0%) 19,900 109.57 0 0 5,500 6,300 4,700
11/08/2026 5,500 -0.1 (-1.79%) 84,994 466.09 0 0 5,600 6,400 4,800
10/08/2026 5,700 0.2 (3.64%) 15,304 85.95 0 0 5,500 6,300 4,700
07/08/2026 5,600 0.2 (3.7%) 28,100 153.96 0 0 5,400 6,200 4,600
06/08/2026 5,400 0 (0%) 62,606 336.74 0 0 5,400 6,200 4,600
05/08/2026 5,600 0 (0%) 82,499 448.16 0 0 5,600 6,400 4,800
04/08/2026 5,600 -0.1 (-1.75%) 80,504 448.3 0 0 5,700 6,500 4,900
03/08/2026 5,700 -0.1 (-1.72%) 47,050 269.3 0 0 5,800 6,600 5,000
31/07/2026 5,800 0 (0%) 33,449 193.22 0 0 5,800 6,600 5,000
30/07/2026 5,800 0 (0%) 17,135 99.82 94,800 474 5,800 6,600 5,000
29/07/2026 5,800 0 (0%) 19,030 110.35 0 0 5,800 6,600 5,000
28/07/2026 5,900 0 (0%) 28,730 166.56 0 0 5,900 6,700 5,100
27/07/2026 5,800 -0.2 (-3.33%) 11,930 70.29 0 0 6,000 6,900 5,100
24/07/2026 6,000 0 (0%) 31,102 187.29 0 0 6,000 6,900 5,100
23/07/2026 6,200 0.1 (1.64%) 8,321 50.17 0 0 6,100 7,000 5,200
22/07/2026 6,000 -0.3 (-4.76%) 56,220 343.25 0 0 6,300 7,200 5,400
21/07/2026 6,300 0 (0%) 20,410 128.59 0 0 6,300 7,200 5,400
20/07/2026 6,300 -0.1 (-1.56%) 24,900 157.17 0 0 6,400 7,300 5,500
17/07/2026 6,400 0.1 (1.59%) 9,000 57.6 0 0 6,300 7,200 5,400
16/07/2026 6,300 0 (0%) 47,420 296.7 0 0 6,300 7,200 5,400
15/07/2026 6,300 0 (0%) 6,210 39.01 0 0 6,300 7,200 5,400
14/07/2026 6,300 -0.1 (-1.56%) 19,610 123.67 0 0 6,400 7,300 5,500
13/07/2026 6,400 0 (0%) 16,620 106.41 0 0 6,400 7,300 5,500
10/07/2026 6,500 0 (0%) 10,911 69.85 0 0 6,500 7,400 5,600
09/07/2026 6,500 0.1 (1.56%) 1,710 11.11 0 0 6,400 7,300 5,500
08/07/2026 6,400 0 (0%) 15,710 100.58 0 0 6,400 7,300 5,500
07/07/2026 6,400 0 (0%) 57,121 365.59 0 0 6,400 7,300 5,500
06/07/2026 6,400 0 (0%) 8,900 57.24 0 0 6,400 7,300 5,500
03/07/2026 6,400 -0.1 (-1.54%) 13,920 89.62 0 0 6,500 7,400 5,600
02/07/2026 6,500 0 (0%) 10,110 65.32 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 13,610 88.08 0 0 6,500 7,400 5,600
30/06/2026 6,500 -0.1 (-1.52%) 11,510 74.86 0 0 6,600 7,500 5,700
29/06/2026 6,600 0.1 (1.54%) 200 1.32 0 0 6,500 7,400 5,600
26/06/2026 6,600 0 (0%) 5,400 35.09 0 0 6,600 7,500 5,700
25/06/2026 6,600 0 (0%) 14,000 92.38 0 0 6,600 7,500 5,700
24/06/2026 6,600 0 (0%) 500 3.28 0 0 6,600 7,500 5,700
23/06/2026 6,600 0.1 (1.54%) 6,100 40.25 0 0 6,500 7,400 5,600
22/06/2026 6,500 0 (0%) 21,110 137.52 0 0 6,500 7,400 5,600
19/06/2026 6,600 -0.1 (-1.49%) 10,911 70.76 0 0 6,700 7,700 5,700
18/06/2026 6,700 0.1 (1.52%) 2,400 15.96 0 0 6,600 7,500 5,700
17/06/2026 6,600 0.1 (1.54%) 119,700 789.42 0 0 6,500 7,400 5,600
16/06/2026 6,600 0 (0%) 9,900 64.74 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 21,900 144.5 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 5,700 37.52 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 2,255 14.87 0 0 6,600 7,500 5,700
10/06/2026 6,500 0 (0%) 14,410 94.51 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 6,000 39 0 0 6,500 7,400 5,600
08/06/2026 6,600 0 (0%) 25,134 163.4 0 0 6,600 7,500 5,700
05/06/2026 6,600 0 (0%) 10,900 72.34 0 0 6,600 7,500 5,700
04/06/2026 6,700 0.4 (6.35%) 14,610 96.45 0 0 6,300 7,200 5,400
03/06/2026 6,600 -0.1 (-1.49%) 21,415 135.25 0 0 6,700 7,700 5,700
02/06/2026 6,700 0 (0%) 8,800 58.59 0 0 6,700 7,700 5,700
01/06/2026 6,700 0.1 (1.52%) 22,110 147.13 0 0 6,600 7,500 5,700
29/05/2026 6,600 -0.1 (-1.49%) 21,925 145.31 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 17,600 117.92 0 0 6,700 7,700 5,700
27/05/2026 6,700 -0.1 (-1.47%) 10,300 69.04 0 0 6,800 7,800 5,800
26/05/2026 6,800 0 (0%) 12,300 83.59 0 0 6,800 7,800 5,800
25/05/2026 6,800 0.1 (1.49%) 35,410 240.25 0 0 6,700 7,700 5,700
22/05/2026 6,700 0 (0%) 900 6.03 0 0 6,700 7,700 5,700
21/05/2026 6,700 0 (0%) 20,400 136.68 0 0 6,700 7,700 5,700
20/05/2026 6,800 0 (0%) 67,800 456.37 0 0 6,800 7,800 5,800
19/05/2026 6,800 0 (0%) 21,710 146.68 0 0 6,800 7,800 5,800
18/05/2026 6,800 0 (0%) 14,703 99.78 0 0 6,800 7,800 5,800
15/05/2026 6,800 -0.1 (-1.45%) 42,401 288.58 0 0 6,900 7,900 5,900
14/05/2026 6,900 0 (0%) 900 6.21 0 0 6,900 7,900 5,900
13/05/2026 6,900 0.1 (1.47%) 1,900 13.05 0 0 6,800 7,800 5,800
12/05/2026 6,800 -0.1 (-1.45%) 3,700 25.16 0 0 6,900 7,900 5,900
11/05/2026 6,900 0.1 (1.47%) 59,620 410.37 0 0 6,800 7,800 5,800
08/05/2026 6,900 0 (0%) 17,701 121.02 0 0 6,900 7,900 5,900
07/05/2026 6,900 0.1 (1.47%) 5,600 38.38 0 0 6,800 7,800 5,800
06/05/2026 6,900 0.1 (1.47%) 34,700 236.8 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 25,300 172.06 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 28,201 192.07 0 0 6,800 7,800 5,800
29/04/2026 6,800 0.1 (1.49%) 19,302 130.36 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 19,310 130.27 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 8,150 55.41 0 0 6,800 7,800 5,800
23/04/2026 6,900 0.1 (1.47%) 27,600 187.87 0 0 6,800 7,800 5,800
22/04/2026 6,800 -0.1 (-1.45%) 24,648 168.62 0 0 6,900 7,900 5,900
21/04/2026 6,900 0 (0%) 42,350 292.22 0 0 6,900 7,900 5,900
20/04/2026 7,000 0.1 (1.45%) 46,000 317.41 0 0 6,900 7,900 5,900
17/04/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
16/04/2026 6,900 0 (0%) 17,100 117.99 0 0 6,900 7,900 5,900
15/04/2026 7,000 0.1 (1.45%) 196,827 1,358.6 0 0 6,900 7,900 5,900
14/04/2026 7,000 0.1 (1.45%) 54,130 373.9 0 0 6,900 7,900 5,900
13/04/2026 7,000 0 (0%) 79,930 551.53 0 0 7,000 8,000 6,000
10/04/2026 6,900 -0.1 (-1.43%) 8,501 59.27 0 0 7,000 8,000 6,000
09/04/2026 7,000 0 (0%) 17,402 121.8 0 0 7,000 8,000 6,000
08/04/2026 7,000 0 (0%) 278,912 1,952.51 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 3,959 27.73 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 118,110 826.78 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 69,200 485.41 0 0 7,000 8,000 6,000
02/04/2026 7,100 0.1 (1.43%) 219,800 1,537.71 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 24,100 168.7 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 187,560 1,315.35 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 35,400 249.19 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 18,700 130.9 0 0 7,000 8,000 6,000
26/03/2026 7,000 0.1 (1.45%) 58,426 410.39 0 0 6,900 7,900 5,900
25/03/2026 7,000 0.2 (2.94%) 31,800 219.81 0 0 6,800 7,800 5,800
24/03/2026 6,800 0 (0%) 250,905 1,706.85 0 0 6,800 7,800 5,800
23/03/2026 6,800 -0.1 (-1.45%) 15,005 102.05 0 0 6,900 7,900 5,900

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