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
21/08/2026 10,000 0.1 (1.01%) 610 6.02 0 0 9,900 11,300 8,500
20/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2026 10,000 0 (0%) 300 2.97 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 200 1.99 0 0 10,000 11,500 8,500
17/08/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,600 8,000
14/08/2026 10,000 0.9 (9.89%) 600 5.55 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.6 (-6.25%) 1,300 11.8 0 0 9,600 11,000 8,200
12/08/2026 10,000 0.1 (1.01%) 1,000 9.6 0 0 9,900 11,300 8,500
11/08/2026 10,000 0.8 (8.7%) 400 3.94 0 0 9,200 10,500 7,900
10/08/2026 9,800 0.9 (10.11%) 3,600 33.24 0 0 8,900 10,200 7,600
07/08/2026 9,800 1.2 (13.95%) 68,300 609.24 0 0 8,600 9,800 7,400
06/08/2026 8,600 0 (0%) 2,000 17.1 0 0 8,600 9,800 7,400
05/08/2026 8,600 -0.4 (-4.44%) 900 7.74 0 0 9,000 10,300 7,700
04/08/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
03/08/2026 8,900 0.2 (2.3%) 12,100 108.22 0 0 8,700 10,000 7,400
31/07/2026 8,600 -0.4 (-4.44%) 900 7.82 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
28/07/2026 8,000 -0.9 (-10.11%) 1,500 12.1 0 0 8,900 10,200 7,600
27/07/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/07/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
22/07/2026 8,000 -0.5 (-5.88%) 200 1.65 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 -0.3 (-3.41%) 3,000 25.5 0 0 8,800 10,100 7,500
16/07/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/07/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
13/07/2026 8,400 -0.1 (-1.18%) 6,000 50.82 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 5,600 47.6 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
08/07/2026 8,400 0 (0%) 13,500 114.12 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.1 (-1.18%) 3,100 26.13 0 0 8,500 9,700 7,300
06/07/2026 8,600 -0.9 (-9.47%) 5,200 44.43 0 0 9,500 10,900 8,100
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/07/2026 9,500 1 (11.76%) 200 1.89 0 0 8,500 9,700 7,300
30/06/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
29/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.2 (-2.3%) 400 3.4 0 0 8,700 10,000 7,400
25/06/2026 8,700 0 (0%) 10,600 92.12 0 0 8,700 10,000 7,400
24/06/2026 8,700 0 (0%) 3,800 33.06 0 0 8,700 10,000 7,400
23/06/2026 8,700 -0.2 (-2.25%) 100 0.87 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 -0.8 (-8.25%) 400 3.56 0 0 9,700 11,100 8,300
18/06/2026 9,900 0.9 (10%) 1,100 10.67 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.3 (3.45%) 10,100 90.9 0 0 8,700 10,000 7,400
16/06/2026 9,000 0.3 (3.45%) 21,100 183.78 0 0 8,700 10,000 7,400
15/06/2026 8,700 0 (0%) 6,500 56.55 0 0 8,700 10,000 7,400
12/06/2026 8,700 -0.1 (-1.14%) 7,600 66.23 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 -0.1 (-1.12%) 50,101 443.21 0 0 8,900 10,200 7,600
08/06/2026 8,900 -0.3 (-3.26%) 1,500 13.35 0 0 9,200 10,500 7,900
05/06/2026 9,000 -0.2 (-2.17%) 3,000 27.48 0 0 9,200 10,500 7,900
04/06/2026 9,300 -0.6 (-6.06%) 6,602 60.76 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,200 0.6 (6.98%) 300 2.7 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 10,000 87 0 0 8,800 10,100 7,500
26/05/2026 8,600 -0.5 (-5.49%) 15,500 135.87 0 0 9,100 10,400 7,800
25/05/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
22/05/2026 9,100 -0.1 (-1.09%) 22,300 203.22 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0.1 (1.1%) 4,000 36.9 0 0 9,100 10,400 7,800
18/05/2026 9,200 -0.5 (-5.15%) 9,701 88.57 0 0 9,700 11,100 8,300
15/05/2026 10,000 0.5 (5.26%) 2,600 25.13 0 0 9,500 10,900 8,100
14/05/2026 10,000 0.5 (5.26%) 29,200 277.6 0 0 9,500 10,900 8,100
13/05/2026 9,600 -0.1 (-1.03%) 5,209 49.51 0 0 9,700 11,100 8,300
12/05/2026 9,300 -0.2 (-2.11%) 400 3.87 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 11,501 109.42 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.1 (1.02%) 2,601 25.8 0 0 9,800 11,200 8,400
06/05/2026 9,800 0 (0%) 6,100 59.78 0 0 9,800 11,200 8,400
05/05/2026 9,800 -0.4 (-3.92%) 4,401 43.23 0 0 10,200 11,700 8,700
04/05/2026 10,200 -0.2 (-1.92%) 201 2.05 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 400 4.14 0 0 10,400 11,900 8,900
28/04/2026 10,400 0 (0%) 8 0.07 0 0 10,400 11,900 8,900
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/04/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
20/04/2026 10,400 0.4 (4%) 400 4.08 0 0 10,000 11,500 8,500
17/04/2026 10,000 0.3 (3.09%) 2,700 27 0 0 9,700 11,100 8,300
16/04/2026 9,600 -0.4 (-4%) 47,200 456.38 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.3 (-2.91%) 5,000 50 0 0 10,300 11,800 8,800
14/04/2026 10,100 -0.2 (-1.94%) 4,508 46.26 0 0 10,300 11,800 8,800
13/04/2026 10,200 0.2 (2%) 600 6.17 0 0 10,000 11,500 8,500
10/04/2026 10,000 -0.8 (-7.41%) 1,400 14 0 0 10,800 12,400 9,200
09/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/04/2026 11,300 0.8 (7.62%) 3,605 38.89 0 0 10,500 12,000 9,000
07/04/2026 10,200 0.1 (0.99%) 401 4.22 0 0 10,100 11,600 8,600
06/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/04/2026 10,000 0 (0%) 25,000 253.06 0 0 10,000 11,500 8,500
02/04/2026 10,000 0 (0%) 20,500 205 0 0 10,000 11,500 8,500
01/04/2026 10,500 0.4 (3.96%) 24,700 248.09 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.3 (-2.91%) 16,201 163.62 0 0 10,300 11,800 8,800
30/03/2026 10,300 -0.1 (-0.96%) 100 1.03 382,600 4,552.94 10,400 11,900 8,900
27/03/2026 10,500 0.4 (3.96%) 2,200 22.81 0 0 10,100 11,600 8,600
26/03/2026 10,300 -0.3 (-2.83%) 16,200 164.08 0 0 10,600 12,100 9,100
25/03/2026 10,600 0.2 (1.92%) 104 1.1 0 0 10,400 11,900 8,900
24/03/2026 10,900 0.6 (5.83%) 46,700 484.96 0 0 10,300 11,800 8,800
23/03/2026 10,000 -0.4 (-3.85%) 700 7.18 0 0 10,400 11,900 8,900
20/03/2026 10,300 0 (0%) 14,900 154.92 0 0 10,300 11,800 8,800
19/03/2026 10,400 -0.1 (-0.95%) 4,100 42.36 0 0 10,500 12,000 9,000
18/03/2026 11,000 0.7 (6.8%) 2,400 25.1 0 0 10,300 11,800 8,800
17/03/2026 10,100 -0.2 (-1.94%) 79,800 820.61 0 0 10,300 11,800 8,800
16/03/2026 11,200 -0.2 (-1.75%) 5,801 59.46 0 0 11,400 13,100 9,700
13/03/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
12/03/2026 10,900 0 (0%) 35,700 380.33 0 0 10,900 12,500 9,300
11/03/2026 11,000 0.3 (2.8%) 2,100 22.84 0 0 10,700 12,300 9,100
10/03/2026 11,000 0.3 (2.8%) 3,200 34.3 0 0 10,700 12,300 9,100
09/03/2026 11,400 0 (0%) 3,600 38.54 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
04/03/2026 11,400 0.1 (0.88%) 2,200 24.61 0 0 11,300 12,900 9,700
03/03/2026 11,400 0.4 (3.64%) 700 7.94 0 0 11,000 12,600 9,400
02/03/2026 11,400 0 (0%) 5,700 62.47 0 0 11,400 13,100 9,700
27/02/2026 11,600 0.7 (6.42%) 10,200 116.64 0 0 10,900 12,500 9,300
26/02/2026 11,200 0.2 (1.82%) 6,600 71.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 2,300 25.33 0 0 11,000 12,600 9,400
24/02/2026 11,000 0.1 (0.92%) 7,400 81.54 0 0 10,900 12,500 9,300

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