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
11/09/2026 4,800 0 (0%) 715 3.43 0 0 4,800 5,500 4,100
10/09/2026 5,000 0.6 (13.64%) 4,339 21. 0 0 4,400 5,000 3,800
09/09/2026 4,400 0.5 (12.82%) 4,202 18.48 0 0 3,900 4,400 3,400
08/09/2026 4,000 0.1 (2.56%) 8,389 33.04 0 0 3,900 4,400 3,400
07/09/2026 3,900 0.5 (14.71%) 400 1.56 0 0 3,400 3,900 2,900
04/09/2026 3,500 0 (0%) 3,507 12.05 0 0 3,500 4,000 3,000
03/09/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/08/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
24/08/2026 3,400 -0.4 (-10.53%) 810 2.8 0 0 3,800 4,300 3,300
21/08/2026 3,800 0.3 (8.57%) 1,600 6.08 0 0 3,500 4,000 3,000
20/08/2026 3,900 0.1 (2.63%) 6,600 23.2 0 0 3,800 4,300 3,300
19/08/2026 3,800 0.2 (5.56%) 2,100 7.91 0 0 3,600 4,100 3,100
18/08/2026 3,800 -0.2 (-5%) 5,010 17.81 0 0 4,000 4,600 3,400
17/08/2026 3,900 0.4 (11.43%) 1,716 6.84 0 0 3,500 4,000 3,000
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
12/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/08/2026 3,500 0 (0%) 1,900 6.65 0 0 3,500 4,000 3,000
10/08/2026 3,600 -0.3 (-7.69%) 2,827 9.93 0 0 3,900 4,400 3,400
07/08/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
06/08/2026 3,700 0.2 (5.71%) 1,704 6.63 0 0 3,500 4,000 3,000
05/08/2026 3,500 0 (0%) 300 1.05 0 0 3,500 4,000 3,000
04/08/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/08/2026 3,100 -0.5 (-13.89%) 1,825 6.33 0 0 3,600 4,100 3,100
31/07/2026 3,600 0 (0%) 100 0.36 0 0 3,600 4,100 3,100
30/07/2026 3,600 -0.2 (-5.26%) 1,115 4.06 0 0 3,800 4,300 3,300
29/07/2026 4,000 0.4 (11.11%) 1,725 6.53 0 0 3,600 4,100 3,100
28/07/2026 3,600 0 (0%) 1 0. 0 0 3,600 4,100 3,100
27/07/2026 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
24/07/2026 3,600 0.2 (5.88%) 1,001 3.6 0 0 3,400 3,900 2,900
23/07/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2026 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800
21/07/2026 3,200 -0.5 (-13.51%) 1,911 6.12 0 0 3,700 4,200 3,200
20/07/2026 3,700 0 (0%) 31 0.11 0 0 3,700 4,200 3,200
17/07/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
16/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
14/07/2026 3,700 0 (0%) 500 1.85 0 0 3,700 4,200 3,200
13/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/07/2026 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
09/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/07/2026 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
07/07/2026 3,800 0.3 (8.57%) 1,900 7.04 0 0 3,500 4,000 3,000
06/07/2026 3,500 0 (0%) 210 0.74 0 0 3,500 4,000 3,000
03/07/2026 3,500 0 (0%) 401 1.4 0 0 3,500 4,000 3,000
02/07/2026 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
01/07/2026 3,800 0 (0%) 7,915 27.74 0 0 3,800 4,300 3,300
30/06/2026 3,800 0 (0%) 18 0.06 0 0 3,800 4,300 3,300
29/06/2026 3,800 -0.2 (-5%) 2,500 9.5 0 0 4,000 4,600 3,400
26/06/2026 4,000 0.5 (14.29%) 329 1.31 0 0 3,500 4,000 3,000
25/06/2026 3,900 0.5 (14.71%) 5,222 18.4 0 0 3,400 3,900 2,900
24/06/2026 3,400 -0.5 (-12.82%) 4,100 13.94 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0.1 (2.63%) 801 3.08 0 0 3,800 4,300 3,300
18/06/2026 3,900 0.2 (5.41%) 200 0.76 0 0 3,700 4,200 3,200
17/06/2026 3,700 0 (0%) 3,200 11.88 0 0 3,700 4,200 3,200
16/06/2026 3,700 0.4 (12.12%) 297 1.08 0 0 3,300 3,700 2,900
15/06/2026 3,300 -0.5 (-13.16%) 5,121 16.9 0 0 3,800 4,300 3,300
12/06/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 800 3.08 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 205 0.8 0 0 3,900 4,400 3,400
09/06/2026 3,900 0 (0%) 3 0.01 0 0 3,900 4,400 3,400
08/06/2026 3,800 0.3 (8.57%) 1,323 5.15 0 0 3,500 4,000 3,000
05/06/2026 3,500 -0.1 (-2.78%) 796 2.81 0 0 3,600 4,100 3,100
04/06/2026 4,000 0.2 (5.26%) 3,026 10.94 0 0 3,800 4,300 3,300
03/06/2026 3,600 -0.6 (-14.29%) 800 3.07 0 0 4,200 4,800 3,600
02/06/2026 4,200 0 (0%) 20 0.08 0 0 4,200 4,800 3,600
01/06/2026 4,200 0 (0%) 60 0.25 0 0 4,200 4,800 3,600
29/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/05/2026 4,200 -0.2 (-4.55%) 120 0.5 0 0 4,400 5,000 3,800
21/05/2026 4,400 0.5 (12.82%) 1,709 7.47 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0 (0%) 1,000 3.9 0 0 3,900 4,400 3,400
18/05/2026 3,900 0.3 (8.33%) 300 1.17 0 0 3,600 4,100 3,100
15/05/2026 3,900 -0.3 (-7.14%) 1,300 4.71 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.4 (10.53%) 106 0.44 0 0 3,800 4,300 3,300
06/05/2026 3,700 0 (0%) 304 1.17 0 0 3,700 4,200 3,200
05/05/2026 4,100 0.5 (13.89%) 1,200 4.49 0 0 3,600 4,100 3,100
04/05/2026 3,500 0.1 (2.94%) 2,324 8.33 0 0 3,400 3,900 2,900
29/04/2026 3,400 -0.6 (-15%) 1,020 3.51 0 0 4,000 4,600 3,400
28/04/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
22/04/2026 4,000 -0.6 (-13.04%) 200 0.8 0 0 4,600 5,200 4,000
21/04/2026 4,600 0 (0%) 4 0.02 0 0 4,600 5,200 4,000
20/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/04/2026 4,500 0.4 (9.76%) 1,100 5.05 0 0 4,100 4,700 3,500
16/04/2026 4,800 0.2 (4.35%) 2,627 10.71 0 0 4,600 5,200 4,000
15/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/04/2026 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
13/04/2026 4,600 0 (0%) 37 0.17 0 0 4,600 5,200 4,000
10/04/2026 4,600 0 (0%) 32 0.15 0 0 4,600 5,200 4,000
09/04/2026 4,600 -0.1 (-2.13%) 100 0.46 0 0 4,700 5,400 4,000
08/04/2026 4,700 0.4 (9.3%) 2,855 13.53 0 0 4,300 4,900 3,700
07/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/04/2026 4,300 0.5 (13.16%) 4,422 18.98 0 0 3,800 4,300 3,300
03/04/2026 3,800 -0.4 (-9.52%) 300 1.14 0 0 4,200 4,800 3,600
02/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/04/2026 4,200 0 (0%) 8 0.03 0 0 4,200 4,800 3,600
31/03/2026 4,200 0.2 (5%) 117 0.49 0 0 4,000 4,600 3,400
30/03/2026 4,300 0.2 (4.88%) 919 3.64 0 0 4,100 4,700 3,500
27/03/2026 4,600 0.5 (12.2%) 1,200 4.97 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
25/03/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/03/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
23/03/2026 3,900 0 (0%) 6,710 25.67 0 0 3,900 4,400 3,400
20/03/2026 3,900 0 (0%) 4 0.02 0 0 3,900 4,400 3,400
19/03/2026 3,800 -0.3 (-7.32%) 528 2.04 0 0 4,100 4,700 3,500
18/03/2026 4,100 0.4 (10.81%) 1,404 5.78 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 132 0.49 0 0 3,700 4,200 3,200
16/03/2026 3,700 -0.6 (-13.95%) 1,510 5.65 0 0 4,300 4,900 3,700
13/03/2026 4,200 0 (0%) 10,251 43.6 0 0 4,200 4,800 3,600
12/03/2026 4,000 0.2 (5.26%) 3,135 13.22 0 0 3,800 4,300 3,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh