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
24/07/2026 5,100 -0.1 (-1.92%) 2,629,000 13,201.32 0 0 5,200 5,700 4,700
23/07/2026 5,200 0.1 (1.96%) 2,619,542 13,093.2 0 0 5,100 5,600 4,600
22/07/2026 5,100 -0.3 (-5.56%) 4,733,130 23,783.29 0 0 5,400 5,900 4,900
21/07/2026 5,400 0.1 (1.89%) 7,759,777 37,827.21 886,800 5,118.6 5,300 5,800 4,800
20/07/2026 5,300 -0.5 (-8.62%) 1,572,657 8,725.31 0 0 5,800 6,300 5,300
17/07/2026 5,800 -0.1 (-1.69%) 287,028 1,668. 0 0 5,900 6,400 5,400
16/07/2026 5,900 0 (0%) 687,812 3,963.46 0 0 5,900 6,400 5,400
15/07/2026 5,900 -0.1 (-1.67%) 1,293,553 7,591.19 0 0 6,000 6,600 5,400
14/07/2026 6,000 -0.2 (-3.23%) 913,060 5,562.07 0 0 6,200 6,800 5,600
13/07/2026 6,200 0 (0%) 1,816,935 11,167.67 0 0 6,200 6,800 5,600
10/07/2026 6,200 -0.1 (-1.59%) 829,747 5,213.92 0 0 6,300 6,900 5,700
09/07/2026 6,300 -0.3 (-4.55%) 810,916 5,201.13 0 0 6,600 7,200 6,000
08/07/2026 6,600 0.1 (1.54%) 277,428 1,815.85 0 0 6,500 7,100 5,900
07/07/2026 6,500 -0.2 (-2.99%) 1,007,717 6,589.24 0 0 6,700 7,300 6,100
06/07/2026 6,700 -0.3 (-4.29%) 888,806 6,055.72 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 1,702,803 11,910.53 0 0 6,800 7,400 6,200
02/07/2026 6,800 -0.2 (-2.86%) 825,776 5,685.6 0 0 7,000 7,700 6,300
01/07/2026 7,000 0.4 (6.06%) 1,775,219 12,293.35 0 0 6,600 7,200 6,000
30/06/2026 6,600 -0.2 (-2.94%) 952,075 6,382.35 0 0 6,800 7,400 6,200
29/06/2026 6,800 -0.2 (-2.86%) 2,767,988 19,985.18 0 0 7,000 7,700 6,300
26/06/2026 7,000 0.3 (4.48%) 2,467,507 17,083.29 0 0 6,700 7,300 6,100
25/06/2026 6,700 0.4 (6.35%) 1,998,710 13,410.25 0 0 6,300 6,900 5,700
24/06/2026 6,300 0.5 (8.62%) 2,397,414 14,639.17 0 0 5,800 6,300 5,300
23/06/2026 5,800 0 (0%) 632,911 3,664.34 0 0 5,800 6,300 5,300
22/06/2026 5,800 0 (0%) 156,603 898.68 0 0 5,800 6,300 5,300
19/06/2026 5,800 0 (0%) 364,727 2,113.51 0 0 5,800 6,300 5,300
18/06/2026 5,800 0 (0%) 185,809 1,073.39 0 0 5,800 6,300 5,300
17/06/2026 5,800 0 (0%) 1,113,200 6,359.65 0 0 5,800 6,300 5,300
16/06/2026 5,800 0 (0%) 1,728,368 9,857.39 0 0 5,800 6,300 5,300
15/06/2026 5,800 0 (0%) 296,831 1,712.14 0 0 5,800 6,300 5,300
12/06/2026 5,800 0 (0%) 706,190 4,028.83 0 0 5,800 6,300 5,300
11/06/2026 5,800 -0.1 (-1.69%) 620,914 3,590.53 0 0 5,900 6,400 5,400
10/06/2026 5,900 0.1 (1.72%) 1,430,762 8,295.95 0 0 5,800 6,300 5,300
09/06/2026 5,800 0.1 (1.75%) 2,191,000 12,732.87 40,000 228 5,700 6,200 5,200
08/06/2026 5,700 -0.2 (-3.39%) 358,986 2,057.77 0 0 5,900 6,400 5,400
05/06/2026 5,900 0 (0%) 2,067,299 11,998.42 0 0 5,900 6,400 5,400
04/06/2026 5,900 0 (0%) 208,668 1,227.02 0 0 5,900 6,400 5,400
03/06/2026 5,900 -0.1 (-1.67%) 581,423 3,455.27 0 0 6,000 6,600 5,400
02/06/2026 6,000 0 (0%) 971,002 5,791.25 0 0 6,000 6,600 5,400
01/06/2026 6,000 0 (0%) 1,049,182 6,133.92 0 0 6,000 6,600 5,400
29/05/2026 6,000 0 (0%) 270,131 1,612.01 0 0 6,000 6,600 5,400
28/05/2026 6,000 0 (0%) 337,310 2,002.99 0 0 6,000 6,600 5,400
27/05/2026 6,000 -0.2 (-3.23%) 301,266 1,831.69 2,586,700 14,485.52 6,200 6,800 5,600
26/05/2026 6,200 0 (0%) 223,266 1,375.88 0 0 6,200 6,800 5,600
25/05/2026 6,200 0 (0%) 528,737 3,233.46 43,000 266.6 6,200 6,800 5,600
22/05/2026 6,200 -0.1 (-1.59%) 261,925 1,627.5 0 0 6,300 6,900 5,700
21/05/2026 6,300 0.1 (1.61%) 542,966 3,367.29 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 669,877 4,163.14 0 0 6,200 6,800 5,600
19/05/2026 6,200 0 (0%) 733,747 4,560.58 285,000 1,683.07 6,200 6,800 5,600
18/05/2026 6,200 0 (0%) 427,662 2,666.95 50,000 280 6,200 6,800 5,600
15/05/2026 6,200 0 (0%) 676,854 4,167.01 0 0 6,200 6,800 5,600
14/05/2026 6,200 -0.1 (-1.59%) 765,205 4,791.85 0 0 6,300 6,900 5,700
13/05/2026 6,300 -0.1 (-1.56%) 264,333 1,677.62 0 0 6,400 7,000 5,800
12/05/2026 6,400 0 (0%) 1,049,371 6,844.66 0 0 6,400 7,000 5,800
11/05/2026 6,400 -0.2 (-3.03%) 883,158 5,760.87 0 0 6,600 7,200 6,000
08/05/2026 6,600 -0.2 (-2.94%) 933,503 6,260.92 0 0 6,800 7,400 6,200
07/05/2026 6,800 0 (0%) 1,039,280 7,056.48 0 0 6,800 7,400 6,200
06/05/2026 6,800 0 (0%) 857,456 5,831.51 0 0 6,800 7,400 6,200
05/05/2026 6,800 -0.1 (-1.45%) 2,101,408 14,438.03 30,000 189 6,900 7,500 6,300
04/05/2026 6,900 0.3 (4.55%) 1,767,257 12,061.25 0 0 6,600 7,200 6,000
29/04/2026 6,600 -0.1 (-1.49%) 714,730 4,716.97 0 0 6,700 7,300 6,100
28/04/2026 6,700 -0.1 (-1.47%) 1,706,179 11,402.5 0 0 6,800 7,400 6,200
24/04/2026 6,800 0.1 (1.49%) 2,413,611 16,212.42 0 0 6,700 7,300 6,100
23/04/2026 6,700 0.1 (1.52%) 2,229,012 15,003.4 125,500 753 6,600 7,200 6,000
22/04/2026 6,600 0 (0%) 1,279,765 8,462.58 0 0 6,600 7,200 6,000
21/04/2026 6,600 -0.1 (-1.49%) 2,510,469 16,763.77 0 0 6,700 7,300 6,100
20/04/2026 6,700 0.2 (3.08%) 1,640,403 10,772.75 97,600 634.4 6,500 7,100 5,900
17/04/2026 6,500 0.3 (4.84%) 2,852,144 18,498.25 135,000 837 6,200 6,800 5,600
16/04/2026 6,200 -0.1 (-1.59%) 1,477,360 9,314.44 100,000 630 6,300 6,900 5,700
15/04/2026 6,300 0.5 (8.62%) 1,995,982 11,967.42 65,000 377 5,800 6,300 5,300
14/04/2026 5,800 0 (0%) 349,102 1,999.68 0 0 5,800 6,300 5,300
13/04/2026 5,800 0 (0%) 957,410 5,495.3 0 0 5,800 6,300 5,300
10/04/2026 5,800 0.1 (1.75%) 1,734,867 9,892.89 0 0 5,700 6,200 5,200
09/04/2026 5,700 -0.1 (-1.72%) 300,680 1,715.19 0 0 5,800 6,300 5,300
08/04/2026 5,800 0 (0%) 1,277,315 7,408.57 0 0 5,800 6,300 5,300
07/04/2026 5,800 0 (0%) 2,545,600 14,463.56 0 0 5,800 6,300 5,300
06/04/2026 5,800 0.1 (1.75%) 2,131,701 12,173.5 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.1 (-1.72%) 744,886 4,249.64 0 0 5,800 6,300 5,300
02/04/2026 5,800 -0.1 (-1.69%) 621,021 3,560.63 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 534,737 3,144.46 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 420,900 2,470.9 0 0 5,900 6,400 5,400
30/03/2026 5,900 0 (0%) 734,621 4,288.95 0 0 5,900 6,400 5,400
27/03/2026 5,900 0 (0%) 720,565 4,251.14 0 0 5,900 6,400 5,400
26/03/2026 5,900 0 (0%) 166,925 984.14 0 0 5,900 6,400 5,400
25/03/2026 5,900 0 (0%) 511,811 3,019.76 0 0 5,900 6,400 5,400
24/03/2026 5,900 0.1 (1.72%) 976,756 5,833.23 0 0 5,800 6,300 5,300
23/03/2026 5,800 -0.1 (-1.69%) 612,977 3,550.84 0 0 5,900 6,400 5,400
20/03/2026 5,900 0 (0%) 813,457 4,851.67 0 0 5,900 6,400 5,400
19/03/2026 5,900 -0.2 (-3.28%) 389,951 2,325.4 0 0 6,100 6,700 5,500
18/03/2026 6,100 0.1 (1.67%) 1,161,235 6,991.55 0 0 6,000 6,600 5,400
17/03/2026 6,000 0 (0%) 1,387,639 8,371.55 0 0 6,000 6,600 5,400
16/03/2026 6,000 0.2 (3.45%) 2,461,054 14,593.61 0 0 5,800 6,300 5,300
13/03/2026 5,800 0 (0%) 432,934 2,510.92 200,000 1,060 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 681,804 3,940.85 0 0 5,800 6,300 5,300
11/03/2026 5,800 0 (0%) 1,227,532 7,145.15 0 0 5,800 6,300 5,300
10/03/2026 5,800 0.3 (5.45%) 1,052,040 5,992.1 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.3 (-5.17%) 2,089,877 11,337.72 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 157,500 904.8 0 0 5,800 6,300 5,300
05/03/2026 5,800 0 (0%) 245,469 1,415.93 0 0 5,800 6,300 5,300
04/03/2026 5,800 0 (0%) 540,844 3,090.19 0 0 5,800 6,300 5,300
03/03/2026 5,800 0 (0%) 624,091 3,580.17 0 0 5,800 6,300 5,300
02/03/2026 5,800 -0.1 (-1.69%) 492,185 2,825.91 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 855,239 5,048.21 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 569,624 3,375.98 0 0 5,900 6,400 5,400
25/02/2026 5,900 0.1 (1.72%) 1,335,517 7,909.53 0 0 5,800 6,300 5,300
24/02/2026 5,800 0.1 (1.75%) 1,114,370 6,397.91 0 0 5,700 6,200 5,200
23/02/2026 5,700 0 (0%) 153,191 863.62 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 417,878 2,356.06 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 256,307 1,443.33 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 460,984 2,591.58 0 0 5,700 6,200 5,200
10/02/2026 5,700 0 (0%) 580,860 3,234.12 0 0 5,700 6,200 5,200
09/02/2026 5,700 0 (0%) 415,306 2,332.21 0 0 5,700 6,200 5,200
06/02/2026 5,700 0 (0%) 468,751 2,615.58 0 0 5,700 6,200 5,200
05/02/2026 5,700 0 (0%) 533,361 3,001.94 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 825,161 4,654.02 0 0 5,800 6,300 5,300
03/02/2026 5,800 0.2 (3.57%) 764,500 4,349.36 0 0 5,600 6,100 5,100
02/02/2026 5,600 -0.2 (-3.45%) 478,127 2,685.03 0 0 5,800 6,300 5,300
30/01/2026 5,800 0 (0%) 478,703 2,721.41 979,000 6,167.7 5,800 6,300 5,300
29/01/2026 5,800 0 (0%) 116,759 669.56 0 0 5,800 6,300 5,300
28/01/2026 5,800 0 (0%) 210,857 1,211.99 0 0 5,800 6,300 5,300
27/01/2026 5,800 0 (0%) 914,357 5,266.51 0 0 5,800 6,300 5,300
26/01/2026 5,800 -0.2 (-3.33%) 226,984 1,328.27 0 0 6,000 6,600 5,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh