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 8,320 0 (0%) 4,700 39.09 0 0 8,320 8,900 7,740
21/08/2026 8,320 0.02 (0.24%) 28,800 239.32 0 0 8,300 8,880 7,720
20/08/2026 8,300 0.01 (0.12%) 17,200 142.68 0 0 8,290 8,870 7,710
19/08/2026 8,290 0.04 (0.48%) 100 0.83 0 0 8,250 8,820 7,680
18/08/2026 8,250 0.01 (0.12%) 10,300 85.34 0 0 8,240 8,810 7,670
17/08/2026 8,240 0 (0%) 3,800 31.34 0 0 8,240 8,810 7,670
14/08/2026 8,240 0 (0%) 6,100 50.26 0 0 8,240 8,810 7,670
13/08/2026 8,240 -0.08 (-0.96%) 9,700 80.29 0 0 8,320 8,900 7,740
12/08/2026 8,320 0.06 (0.73%) 2,300 19.03 0 0 8,260 8,830 7,690
11/08/2026 8,260 -0.09 (-1.08%) 14,700 122.25 0 0 8,350 8,930 7,770
10/08/2026 8,350 0.01 (0.12%) 6,200 51.39 0 0 8,340 8,920 7,760
07/08/2026 8,340 0.03 (0.36%) 800 6.65 0 0 8,310 8,890 7,730
06/08/2026 8,310 -0.06 (-0.72%) 500 4.18 0 0 8,370 8,950 7,790
05/08/2026 8,370 0 (0%) 215,100 1,768.61 0 0 8,370 8,950 7,790
04/08/2026 8,370 -0.03 (-0.36%) 20,100 169.02 0 0 8,400 8,980 7,820
03/08/2026 8,400 -0.01 (-0.12%) 53,000 444.93 0 0 8,410 8,990 7,830
31/07/2026 8,410 0.01 (0.12%) 20,900 175.26 0 0 8,400 8,980 7,820
30/07/2026 8,400 -0.05 (-0.59%) 80,700 683.45 0 0 8,450 9,040 7,860
29/07/2026 8,450 -0.02 (-0.24%) 54,700 444.81 0 0 8,470 9,060 7,880
28/07/2026 8,470 0.01 (0.12%) 25,400 213.26 0 0 8,460 9,050 7,870
27/07/2026 8,460 -0.02 (-0.24%) 1,300 10.82 0 0 8,480 9,070 7,890
24/07/2026 8,480 -0.01 (-0.12%) 11,800 97.01 0 0 8,490 9,080 7,900
23/07/2026 8,490 0.11 (1.31%) 4,100 34.14 0 0 8,380 8,960 7,800
22/07/2026 8,380 -0.32 (-3.68%) 15,100 127.82 0 0 8,700 9,300 8,100
21/07/2026 8,700 0.18 (2.11%) 3,200 27.73 0 0 8,520 9,110 7,930
20/07/2026 8,520 -0.28 (-3.18%) 6,200 53.48 0 0 8,800 9,410 8,190
17/07/2026 8,800 0.08 (0.92%) 300 2.63 0 0 8,720 9,330 8,110
16/07/2026 8,720 0 (0%) 3,400 29.63 0 0 8,720 9,330 8,110
15/07/2026 8,720 -0.07 (-0.8%) 5,800 50.78 0 0 8,790 9,400 8,180
14/07/2026 8,790 -0.01 (-0.11%) 12,500 109.73 0 0 8,800 9,410 8,190
13/07/2026 8,800 -0.17 (-1.9%) 10,400 91.78 0 0 8,970 9,590 8,350
10/07/2026 8,970 -0.02 (-0.22%) 26,900 238.15 0 0 8,990 9,610 8,370
09/07/2026 8,990 -0.07 (-0.77%) 5,000 45.15 0 0 9,060 9,690 8,430
08/07/2026 9,060 0 (0%) 3,800 34.21 0 0 9,060 9,690 8,430
07/07/2026 9,060 0.06 (0.67%) 15,500 139.32 0 0 9,000 9,630 8,370
06/07/2026 9,000 -0.04 (-0.44%) 9,300 83.7 0 0 9,040 9,670 8,410
03/07/2026 9,040 0.01 (0.11%) 86,000 779.17 0 0 9,030 9,660 8,400
02/07/2026 9,030 -0.05 (-0.55%) 124,900 1,139.54 0 0 9,080 9,710 8,450
01/07/2026 9,080 0.04 (0.44%) 62,100 560.89 0 0 9,040 9,670 8,410
30/06/2026 9,040 -0.06 (-0.66%) 18,100 163.91 0 0 9,100 9,730 8,470
29/06/2026 9,100 0.05 (0.55%) 25,300 228.87 0 0 9,050 9,680 8,420
26/06/2026 9,050 -0.04 (-0.44%) 77,900 705.7 0 0 9,090 9,720 8,460
25/06/2026 9,090 -0.01 (-0.11%) 15,800 143.67 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 21,900 199.65 0 0 9,060 9,690 8,430
23/06/2026 9,060 0.01 (0.11%) 63,600 578.57 0 0 9,050 9,680 8,420
22/06/2026 9,050 -0.05 (-0.55%) 5,800 52.82 0 0 9,100 9,730 8,470
19/06/2026 9,100 0 (0%) 40,000 363.02 0 0 9,100 9,730 8,470
18/06/2026 9,100 0 (0%) 21,900 199.29 0 0 9,100 9,730 8,470
17/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
16/06/2026 9,100 -0.05 (-0.55%) 3,700 33.84 24,000 204.24 9,150 9,790 8,510
15/06/2026 9,150 0 (0%) 46,800 428.22 0 0 9,150 9,790 8,510
12/06/2026 9,150 -0.02 (-0.22%) 38,900 355.78 0 0 9,170 9,810 8,530
11/06/2026 9,170 -0.08 (-0.86%) 10,800 97.48 0 0 9,250 9,890 8,610
10/06/2026 9,250 0.15 (1.65%) 8,200 74.32 0 0 9,100 9,730 8,470
09/06/2026 9,100 0 (0%) 1,100 10.01 0 0 9,100 9,730 8,470
08/06/2026 9,100 0.04 (0.44%) 7,700 69.33 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.08 (-0.88%) 2,600 23.56 0 0 9,140 9,770 8,510
04/06/2026 9,140 0 (0%) 500 4.57 0 0 9,140 9,770 8,510
03/06/2026 9,140 0.13 (1.44%) 2,800 25.54 0 0 9,010 9,640 8,380
02/06/2026 9,010 -0.02 (-0.22%) 4,900 44.21 0 0 9,030 9,660 8,400
01/06/2026 9,030 -0.07 (-0.77%) 1,900 17.28 0 0 9,100 9,730 8,470
29/05/2026 9,100 0.04 (0.44%) 10,200 93.32 0 0 9,060 9,690 8,430
28/05/2026 9,060 -0.07 (-0.77%) 13,500 122.35 0 0 9,130 9,760 8,500
27/05/2026 9,130 -0.05 (-0.54%) 1,400 12.82 0 0 9,180 9,820 8,540
26/05/2026 9,180 0.03 (0.33%) 10,000 90.91 0 0 9,150 9,790 8,510
25/05/2026 9,150 0.01 (0.11%) 8,800 79.83 0 0 9,140 9,770 8,510
22/05/2026 9,140 -0.04 (-0.44%) 18,600 170.7 0 0 9,180 9,820 8,540
21/05/2026 9,180 -0.02 (-0.22%) 19,600 179.83 0 0 9,200 9,840 8,560
20/05/2026 9,200 0 (0%) 7,500 68.88 0 0 9,200 9,840 8,560
19/05/2026 9,200 -0.27 (-2.85%) 11,400 105.57 0 0 9,470 10,100 8,810
18/05/2026 9,470 0.11 (1.18%) 37,300 350.77 0 0 9,360 10,000 8,710
15/05/2026 9,360 0.1 (1.08%) 67,300 626.54 0 0 9,260 9,900 8,620
14/05/2026 9,260 -0.04 (-0.43%) 38,500 357.98 0 0 9,300 9,950 8,650
13/05/2026 9,300 0.11 (1.2%) 48,900 454.37 0 0 9,190 9,830 8,550
12/05/2026 9,190 0 (0%) 36,500 335.39 0 0 9,190 9,830 8,550
11/05/2026 9,190 0 (0%) 21,600 198.39 0 0 9,190 9,830 8,550
08/05/2026 9,190 -0.21 (-2.23%) 18,700 172.15 0 0 9,400 10,050 8,750
07/05/2026 9,400 -0.07 (-0.74%) 13,400 125.6 0 0 9,470 10,100 8,810
06/05/2026 9,470 0.17 (1.83%) 7,400 68.92 0 0 9,300 9,950 8,650
05/05/2026 9,300 0 (0%) 130,200 1,210.71 0 0 9,300 9,950 8,650
04/05/2026 9,300 -0.03 (-0.32%) 40,100 371.84 0 0 9,330 9,980 8,680
29/04/2026 9,330 0 (0%) 14,400 134.35 0 0 9,330 9,980 8,680
28/04/2026 9,330 -0.02 (-0.21%) 12,300 115.22 0 0 9,350 10,000 8,700
24/04/2026 9,350 0.02 (0.21%) 3,900 36.44 0 0 9,330 9,980 8,680
23/04/2026 9,330 -0.15 (-1.58%) 29,000 272.5 0 0 9,480 10,100 8,820
22/04/2026 9,480 -0.18 (-1.86%) 44,900 426.62 0 0 9,660 10,300 8,990
21/04/2026 9,660 -0.08 (-0.82%) 65,300 635.38 0 0 9,740 10,400 9,060
20/04/2026 9,740 0.23 (2.42%) 32,800 315.31 0 0 9,510 10,150 8,850
17/04/2026 9,510 0.17 (1.82%) 42,800 403.22 0 0 9,340 9,990 8,690
16/04/2026 9,340 0.02 (0.21%) 21,400 199.7 0 0 9,320 9,970 8,670
15/04/2026 9,320 -0.01 (-0.11%) 5,000 46.6 0 0 9,330 9,980 8,680
14/04/2026 9,330 -0.04 (-0.43%) 11,100 103.77 0 0 9,370 10,000 8,720
13/04/2026 9,370 0 (0%) 18,800 175.65 0 0 9,370 10,000 8,720
10/04/2026 9,370 -0.08 (-0.85%) 33,300 311.56 0 0 9,450 10,100 8,790
09/04/2026 9,450 -0.06 (-0.63%) 7,600 71.11 0 0 9,510 10,150 8,850
08/04/2026 9,510 0.18 (1.93%) 20,000 188.06 0 0 9,330 9,980 8,680
07/04/2026 9,330 0.08 (0.86%) 5,900 54.41 0 0 9,250 9,890 8,610
06/04/2026 9,250 0 (0%) 22,400 207.23 0 0 9,250 9,890 8,610
03/04/2026 9,250 -0.06 (-0.64%) 21,700 200.53 0 0 9,310 9,960 8,660
02/04/2026 9,310 -0.19 (-2%) 23,500 217.14 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.28 (3.04%) 49,900 461.33 0 0 9,220 9,860 8,580
31/03/2026 9,220 0.02 (0.22%) 31,100 286.82 0 0 9,200 9,840 8,560
30/03/2026 9,200 -0.05 (-0.54%) 24,300 223.94 0 0 9,250 9,890 8,610
27/03/2026 9,250 0.03 (0.33%) 12,900 119.18 0 0 9,220 9,860 8,580
26/03/2026 9,220 0 (0%) 74,000 680.49 0 0 9,220 9,860 8,580
25/03/2026 9,220 0.07 (0.77%) 38,700 355.37 0 0 9,150 9,790 8,510
24/03/2026 9,150 0 (0%) 185,400 1,699.34 0 0 9,150 9,790 8,510
23/03/2026 9,150 -0.45 (-4.69%) 108,200 1,004.63 0 0 9,600 10,250 8,930
20/03/2026 9,600 -0.19 (-1.94%) 55,600 537.18 0 0 9,790 10,450 9,110
19/03/2026 9,790 -0.21 (-2.1%) 14,700 143.72 0 0 10,000 10,700 9,300
18/03/2026 10,000 0.2 (2.04%) 27,100 267.17 0 0 9,800 10,450 9,120
17/03/2026 9,800 -0.12 (-1.21%) 116,200 1,145.39 0 0 9,920 10,600 9,230
16/03/2026 9,920 -0.06 (-0.6%) 79,300 774.7 0 0 9,980 10,650 9,290
13/03/2026 9,980 -0.17 (-1.67%) 101,000 1,019.94 0 0 10,150 10,850 9,440
12/03/2026 10,150 -0.15 (-1.46%) 63,700 666.52 0 0 10,300 11,000 9,580
11/03/2026 10,300 0.3 (3%) 77,600 782.38 0 0 10,000 10,700 9,300
10/03/2026 10,000 -0.2 (-1.96%) 116,100 1,189.46 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.65 (-5.99%) 414,100 4,394.49 0 0 10,850 11,600 10,100
06/03/2026 10,850 -0.25 (-2.25%) 223,600 2,440.4 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.1 (-0.89%) 443,000 4,927.26 0 0 11,200 11,950 10,450
04/03/2026 11,200 0.05 (0.45%) 418,800 4,655.36 0 0 11,150 11,900 10,400
03/03/2026 11,150 0.5 (4.69%) 482,900 5,328.84 0 0 10,650 11,350 9,910
02/03/2026 10,650 0.66 (6.61%) 363,000 3,850.01 0 0 9,990 10,650 9,300
27/02/2026 9,990 0.32 (3.31%) 231,300 2,287.09 0 0 9,670 10,300 9,000
26/02/2026 9,670 -0.02 (-0.21%) 40,700 392.49 0 0 9,690 10,350 9,020
25/02/2026 9,690 0 (0%) 21,900 210.61 0 0 9,690 10,350 9,020
24/02/2026 9,690 -0.05 (-0.51%) 22,700 220.27 0 0 9,740 10,400 9,060

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