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
22/09/2026 5,300 -0.5 (-8.62%) 2,000 10.73 0 0 5,800 6,300 5,300
21/09/2026 5,800 -0.2 (-3.33%) 1,300 7.15 0 0 6,000 6,600 5,400
18/09/2026 6,000 0.2 (3.45%) 3,200 17.68 0 0 5,800 6,300 5,300
17/09/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,600 5,400
16/09/2026 6,000 0.1 (1.69%) 2,210 12.26 0 0 5,900 6,400 5,400
15/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
14/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
11/09/2026 5,900 -0.4 (-6.35%) 101 0.6 0 0 6,300 6,900 5,700
10/09/2026 6,300 0 (0%) 3,401 19.99 0 0 6,300 6,900 5,700
09/09/2026 6,300 -0.6 (-8.7%) 130 0.84 0 0 6,900 7,500 6,300
08/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,500 6,300
07/09/2026 6,900 0.4 (6.15%) 9,058 55.79 0 0 6,500 7,100 5,900
04/09/2026 6,500 0.1 (1.56%) 2,051 13.38 0 0 6,400 7,000 5,800
03/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/08/2026 6,400 0.4 (6.67%) 2,500 14.4 0 0 6,000 6,600 5,400
27/08/2026 6,000 -0.5 (-7.69%) 801 4.81 0 0 6,500 7,100 5,900
26/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.5 (8.33%) 7,000 38.76 0 0 6,000 6,600 5,400
24/08/2026 6,000 -0.6 (-9.09%) 1,600 9.6 0 0 6,600 7,200 6,000
21/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
20/08/2026 6,600 0.2 (3.13%) 4,100 24.21 0 0 6,400 7,000 5,800
19/08/2026 6,400 -0.2 (-3.03%) 200 1.24 0 0 6,600 7,200 6,000
18/08/2026 6,600 -0.7 (-9.59%) 300 1.98 0 0 7,300 8,000 6,600
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.6 (8.96%) 500 3.21 0 0 6,700 7,300 6,100
12/08/2026 6,700 -0.3 (-4.29%) 800 5.08 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 14 0.09 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 757 4.84 0 0 7,000 7,700 6,300
04/08/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,400 6,200
03/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
31/07/2026 6,800 0.4 (6.25%) 100 0.68 0 0 6,400 7,000 5,800
30/07/2026 6,400 -0.6 (-8.57%) 100 0.64 0 0 7,000 7,700 6,300
29/07/2026 7,000 0.2 (2.94%) 200 1.38 0 0 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/07/2026 6,800 -0.7 (-9.33%) 101 0.69 0 0 7,500 8,200 6,800
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/07/2026 7,500 0.6 (8.7%) 1,400 9.89 0 0 6,900 7,500 6,300
17/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/07/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,500 6,300
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
14/07/2026 6,900 0.1 (1.47%) 2,300 15.74 0 0 6,800 7,400 6,200
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/07/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
01/07/2026 6,700 -0.4 (-5.63%) 11,734 75.53 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 200 1.42 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 8 0.06 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
22/06/2026 7,100 0 (0%) 23 0.16 0 0 7,100 7,800 6,400
19/06/2026 7,100 0.6 (9.23%) 1,706 10.76 0 0 6,500 7,100 5,900
18/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
17/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
16/06/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
15/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/06/2026 6,500 0.3 (4.84%) 110 0.71 0 0 6,200 6,800 5,600
11/06/2026 6,200 -0.1 (-1.59%) 1,100 6.32 0 0 6,300 6,900 5,700
10/06/2026 6,300 -0.2 (-3.08%) 500 3.08 0 0 6,500 7,100 5,900
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/06/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,200 6,000
03/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,100 5,900
02/06/2026 6,500 0.2 (3.17%) 301 1.94 0 0 6,300 6,900 5,700
01/06/2026 6,300 -0.1 (-1.56%) 400 2.46 0 0 6,400 7,000 5,800
29/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/05/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,000 5,800
26/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/05/2026 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
22/05/2026 6,100 -0.1 (-1.61%) 400 2.38 0 0 6,200 6,800 5,600
21/05/2026 6,200 0.1 (1.64%) 200 1.23 0 0 6,100 6,700 5,500
20/05/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,700 5,500
19/05/2026 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,400 5,400
18/05/2026 5,900 -0.4 (-6.35%) 402 2.5 0 0 6,300 6,900 5,700
15/05/2026 6,300 -0.2 (-3.08%) 1,000 6.06 0 0 6,500 7,100 5,900
14/05/2026 6,500 0 (0%) 2,700 15.99 0 0 6,500 7,100 5,900
13/05/2026 6,500 -0.4 (-5.8%) 1,500 9.86 0 0 6,900 7,500 6,300
12/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
08/05/2026 6,900 0 (0%) 10 0.08 0 0 6,900 7,500 6,300
07/05/2026 6,900 0.6 (9.52%) 400 2.64 0 0 6,300 6,900 5,700
06/05/2026 6,300 0.4 (6.78%) 700 4.27 0 0 5,900 6,400 5,400
05/05/2026 5,900 -0.5 (-7.81%) 1,200 7.11 0 0 6,400 7,000 5,800
04/05/2026 6,400 -0.6 (-8.57%) 2,000 12.69 0 0 7,000 7,700 6,300
29/04/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
24/04/2026 6,400 -0.3 (-4.48%) 700 4.38 0 0 6,700 7,300 6,100
23/04/2026 6,700 -0.2 (-2.9%) 1,000 6.56 0 0 6,900 7,500 6,300
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
21/04/2026 6,900 0.5 (7.81%) 2,720 18.69 0 0 6,400 7,000 5,800
20/04/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
17/04/2026 6,300 0.1 (1.61%) 200 1.26 0 0 6,200 6,800 5,600
16/04/2026 6,200 -0.3 (-4.62%) 2,202 13.22 0 0 6,500 7,100 5,900
15/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
14/04/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
13/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
08/04/2026 6,500 0.1 (1.56%) 200 1.29 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 250 1.59 0 0 6,300 6,900 5,700
06/04/2026 6,300 -0.1 (-1.56%) 202 1.24 0 0 6,400 7,000 5,800
03/04/2026 6,400 0.1 (1.59%) 400 2.53 0 0 6,300 6,900 5,700
02/04/2026 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.2 (-3.08%) 600 3.74 0 0 6,500 7,100 5,900
31/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/03/2026 6,500 0.1 (1.56%) 1,054 6.42 0 0 6,400 7,000 5,800
27/03/2026 6,400 -0.1 (-1.54%) 503 3.02 0 0 6,500 7,100 5,900
26/03/2026 6,500 0.5 (8.33%) 200 1.26 0 0 6,000 6,600 5,400
25/03/2026 6,000 -0.3 (-4.76%) 1,130 6.97 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700

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