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 6,700 -0.3 (-4.29%) 619 4.21 0 0 7,000 7,700 6,300
10/09/2026 7,000 0 (0%) 25,400 177.8 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 16,752 117.25 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 6,362 44.1 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 34,303 238.21 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 10,400 72.9 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 20,500 143.55 0 0 7,000 7,700 6,300
28/08/2026 7,000 0 (0%) 8,000 56 0 0 7,000 7,700 6,300
27/08/2026 7,000 0 (0%) 16,616 116.31 0 0 7,000 7,700 6,300
26/08/2026 7,000 0 (0%) 6,700 46.86 0 0 7,000 7,700 6,300
25/08/2026 7,000 0 (0%) 2,000 14 0 0 7,000 7,700 6,300
24/08/2026 7,000 0 (0%) 5,355 37.39 0 0 7,000 7,700 6,300
21/08/2026 7,000 0 (0%) 1,600 11.2 0 0 7,000 7,700 6,300
20/08/2026 7,000 0 (0%) 11,750 82.1 0 0 7,000 7,700 6,300
19/08/2026 7,000 0 (0%) 2,899 20.27 0 0 7,000 7,700 6,300
18/08/2026 7,000 0 (0%) 2,105 14.73 0 0 7,000 7,700 6,300
17/08/2026 7,000 -0.1 (-1.41%) 22,425 156.97 0 0 7,100 7,800 6,400
14/08/2026 7,100 0.1 (1.43%) 7,563 53.59 0 0 7,000 7,700 6,300
13/08/2026 7,000 0 (0%) 2,909 20.36 0 0 7,000 7,700 6,300
12/08/2026 7,000 0 (0%) 16,228 113.13 0 0 7,000 7,700 6,300
11/08/2026 7,000 0.1 (1.45%) 10,011 69.98 0 0 6,900 7,500 6,300
10/08/2026 6,900 -0.2 (-2.82%) 6,217 43.77 0 0 7,100 7,800 6,400
07/08/2026 7,100 0.1 (1.43%) 14,824 104.42 0 0 7,000 7,700 6,300
06/08/2026 7,000 -0.2 (-2.78%) 12,210 82.55 0 0 7,200 7,900 6,500
05/08/2026 7,200 0.1 (1.41%) 3,000 21.4 0 0 7,100 7,800 6,400
04/08/2026 7,100 -0.3 (-4.05%) 6,127 44.52 0 0 7,400 8,100 6,700
03/08/2026 7,400 0.1 (1.37%) 12,844 92.15 0 0 7,300 8,000 6,600
31/07/2026 7,300 0.4 (5.8%) 28,781 209.36 0 0 6,900 7,500 6,300
30/07/2026 6,900 -0.2 (-2.82%) 3,320 22.56 0 0 7,100 7,800 6,400
29/07/2026 7,100 0 (0%) 4,121 29.26 0 0 7,100 7,800 6,400
28/07/2026 7,100 0 (0%) 5,940 42.29 0 0 7,100 7,800 6,400
27/07/2026 7,100 0.3 (4.41%) 13,443 93.33 0 0 6,800 7,400 6,200
24/07/2026 6,800 0.6 (9.68%) 22,412 149.36 0 0 6,200 6,800 5,600
23/07/2026 6,200 0 (0%) 440 2.72 0 0 6,200 6,800 5,600
22/07/2026 6,200 0.1 (1.64%) 2,661 16.5 0 0 6,100 6,700 5,500
21/07/2026 6,100 0.1 (1.67%) 3,220 20.18 0 0 6,000 6,600 5,400
20/07/2026 6,000 -0.4 (-6.25%) 1,128 6.87 0 0 6,400 7,000 5,800
17/07/2026 6,400 -0.3 (-4.48%) 457 2.92 0 0 6,700 7,300 6,100
16/07/2026 6,700 0 (0%) 2,322 14.76 0 0 6,700 7,300 6,100
15/07/2026 10,000 0 (0%) 10,395 104.75 0 0 10,000 11,000 9,000
14/07/2026 10,000 0.6 (6.38%) 11,542 113.32 0 0 9,400 10,300 8,500
13/07/2026 9,400 0 (0%) 28,542 279.21 0 0 9,400 10,300 8,500
10/07/2026 9,400 0.2 (2.17%) 1,711 15.99 0 0 9,200 10,100 8,300
09/07/2026 9,200 -0.2 (-2.13%) 2,800 25.79 0 0 9,400 10,300 8,500
08/07/2026 9,400 0.5 (5.62%) 600 5.64 0 0 8,900 9,700 8,100
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/07/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
03/07/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
02/07/2026 8,900 0 (0%) 70 0.62 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/06/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
24/06/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
23/06/2026 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/06/2026 8,900 -0.1 (-1.11%) 1,000 8.9 0 0 9,000 9,900 8,100
18/06/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 300 2.7 0 0 9,000 9,900 8,100
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/06/2026 9,000 0 (0%) 448 3.78 0 0 9,000 9,900 8,100
09/06/2026 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 114 1.03 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.7 (8.43%) 1,740 15.5 0 0 8,300 9,100 7,500
04/06/2026 8,300 -0.4 (-4.6%) 300 2.49 0 0 8,700 9,500 7,900
03/06/2026 8,700 0 (0%) 149 1.3 0 0 8,700 9,500 7,900
02/06/2026 8,700 0 (0%) 55 0.48 0 0 8,700 9,500 7,900
01/06/2026 8,700 0 (0%) 11 0.1 0 0 8,700 9,500 7,900
29/05/2026 8,700 -0.2 (-2.25%) 902 7.85 0 0 8,900 9,700 8,100
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/05/2026 8,900 0 (0%) 540 4.81 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.7 (8.54%) 360 3.2 0 0 8,200 9,000 7,400
25/05/2026 8,200 -0.4 (-4.65%) 634 5.2 0 0 8,600 9,400 7,800
22/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
21/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.4 (-4.44%) 815 7.01 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 201 1.81 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 58 0.52 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 54 0.47 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 13,957 125.61 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.5 (5.88%) 5,143 46.27 0 0 8,500 9,300 7,700
12/05/2026 8,500 -0.7 (-7.61%) 820 7.01 0 0 9,200 10,100 8,300
11/05/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
08/05/2026 9,200 0.7 (8.24%) 620 5.7 0 0 8,500 9,300 7,700
07/05/2026 8,500 -0.2 (-2.3%) 2,101 17.98 0 0 8,700 9,500 7,900
06/05/2026 8,700 -0.2 (-2.25%) 101 0.88 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 3,934 35.11 0 0 8,800 9,600 8,000
04/05/2026 8,800 -0.1 (-1.12%) 1,101 9.83 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.4 (-4.3%) 6,801 59.82 0 0 9,300 10,200 8,400
24/04/2026 9,300 0.3 (3.33%) 338 3.14 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 2,725 24.83 0 0 9,100 10,000 8,200
22/04/2026 9,100 0.1 (1.11%) 6,019 55.47 0 0 9,000 9,900 8,100
21/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
20/04/2026 9,000 0.2 (2.27%) 5,205 47.56 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 220 1.92 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 0 (0%) 937 8.17 0 0 8,800 9,600 8,000
14/04/2026 8,800 0 (0%) 162 1.43 0 0 8,800 9,600 8,000
13/04/2026 8,800 0.1 (1.15%) 131 1.15 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 370 3.22 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 409 3.56 0 0 8,700 9,500 7,900
07/04/2026 8,700 0.1 (1.16%) 2,600 22.63 0 0 8,600 9,400 7,800
06/04/2026 8,600 -0.1 (-1.15%) 364 3.14 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 635 5.52 0 0 8,700 9,500 7,900
02/04/2026 8,700 0.1 (1.16%) 127 1.1 0 0 8,600 9,400 7,800
01/04/2026 8,600 -0.4 (-4.44%) 1,000 8.96 0 0 9,000 9,900 8,100
31/03/2026 9,000 -0.1 (-1.1%) 5,490 49.4 0 0 9,100 10,000 8,200
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/03/2026 9,100 -0.1 (-1.09%) 210 1.91 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 47 0.43 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 546 5.02 0 0 9,200 10,100 8,300
24/03/2026 9,200 -0.1 (-1.08%) 310 2.87 0 0 9,300 10,200 8,400
23/03/2026 9,300 0 (0%) 125 1.16 0 0 9,300 10,200 8,400
20/03/2026 9,300 0.5 (5.68%) 1,095 10.11 0 0 8,800 9,600 8,000
19/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
18/03/2026 8,800 0 (0%) 919 8.09 0 0 8,800 9,600 8,000
17/03/2026 8,800 0 (0%) 527 4.64 0 0 8,800 9,600 8,000
16/03/2026 8,800 0 (0%) 748 6.59 0 0 8,800 9,600 8,000
13/03/2026 8,800 -0.2 (-2.22%) 1,740 14.98 0 0 9,000 9,900 8,100

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