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
25/08/2026 8,700 -0.1 (-1.14%) 124,853 1,098.86 0 0 8,800 9,600 8,000
24/08/2026 8,800 -0.3 (-3.3%) 146,112 1,308.8 0 0 9,100 10,000 8,200
21/08/2026 9,100 0.4 (4.6%) 286,001 2,558.81 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 124,402 1,074.46 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.3 (-3.37%) 212,335 1,843.93 0 0 8,900 9,700 8,100
18/08/2026 8,900 -0.2 (-2.2%) 163,520 1,479.04 0 0 9,100 10,000 8,200
17/08/2026 9,100 0.1 (1.11%) 89,813 809.87 0 0 9,000 9,900 8,100
14/08/2026 9,000 -0.3 (-3.23%) 230,077 2,106.38 0 0 9,300 10,200 8,400
13/08/2026 9,300 -0.3 (-3.13%) 362,675 3,413.91 0 0 9,600 10,500 8,700
12/08/2026 9,600 -0.2 (-2.04%) 170,452 1,642.2 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 290,511 2,841.08 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 266,568 2,538.51 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.1 (-1.04%) 169,120 1,620.7 0 0 9,600 10,500 8,700
06/08/2026 9,600 -0.1 (-1.03%) 240,304 2,312.4 0 0 9,700 10,600 8,800
05/08/2026 9,700 -0.1 (-1.02%) 278,951 2,745.68 0 0 9,800 10,700 8,900
04/08/2026 9,800 -0.1 (-1.01%) 242,028 2,374.87 0 0 9,900 10,800 9,000
03/08/2026 9,900 0 (0%) 660,435 6,553.97 0 0 9,900 10,800 9,000
31/07/2026 9,900 0.1 (1.02%) 792,815 7,903.1 0 0 9,800 10,700 8,900
30/07/2026 9,800 -0.2 (-2%) 916,516 9,163.37 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 388,179 3,885.94 0 0 10,000 11,000 9,000
28/07/2026 10,000 0.7 (7.53%) 790,247 7,848.16 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.6 (-6.06%) 271,812 2,630.16 0 0 9,900 10,800 9,000
24/07/2026 9,900 0.1 (1.02%) 320,066 3,173.79 0 0 9,800 10,700 8,900
23/07/2026 9,800 -0.4 (-3.92%) 439,092 4,370.27 0 0 10,200 11,200 9,200
22/07/2026 10,200 0.5 (5.15%) 641,333 6,329.62 0 0 9,700 10,600 8,800
21/07/2026 9,700 -0.9 (-8.49%) 1,262,558 12,566.99 0 0 10,600 11,600 9,600
20/07/2026 10,600 -0.9 (-7.83%) 647,968 7,083.11 0 0 11,500 12,600 10,400
17/07/2026 11,500 0.7 (6.48%) 1,574,738 18,213.39 0 0 10,800 11,800 9,800
16/07/2026 10,800 0.3 (2.86%) 433,472 4,448.61 0 0 10,500 11,500 9,500
15/07/2026 10,500 0.4 (3.96%) 315,174 3,220.2 0 0 10,100 11,100 9,100
14/07/2026 10,100 0.2 (2.02%) 200,883 2,028.2 0 0 9,900 10,800 9,000
13/07/2026 9,900 -0.6 (-5.71%) 348,713 3,580.64 0 0 10,500 11,500 9,500
10/07/2026 10,500 -0.3 (-2.78%) 98,768 1,051.86 0 0 10,800 11,800 9,800
09/07/2026 10,800 0 (0%) 303,889 3,265.21 0 0 10,800 11,800 9,800
08/07/2026 10,800 -0.1 (-0.92%) 366,603 3,980.31 0 0 10,900 11,900 9,900
07/07/2026 10,900 0.4 (3.81%) 289,816 3,088.75 0 0 10,500 11,500 9,500
06/07/2026 10,500 -0.2 (-1.87%) 582,521 6,310.85 0 0 10,700 11,700 9,700
03/07/2026 10,700 0.6 (5.94%) 883,166 9,318.01 0 0 10,100 11,100 9,100
02/07/2026 10,100 0.4 (4.12%) 345,441 3,448.42 0 0 9,700 10,600 8,800
01/07/2026 9,700 -0.1 (-1.02%) 139,760 1,383.33 0 0 9,800 10,700 8,900
30/06/2026 9,800 0.5 (5.38%) 735,636 7,304.87 0 0 9,300 10,200 8,400
29/06/2026 9,300 0.1 (1.09%) 106,969 994.24 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 166,757 1,523.74 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 236,490 2,153.85 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 210,406 1,923.9 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 226,445 2,084.77 0 0 9,200 10,100 8,300
22/06/2026 9,200 0.1 (1.1%) 99,054 910.24 0 0 9,100 10,000 8,200
19/06/2026 9,100 -0.2 (-2.15%) 221,253 2,014.63 0 0 9,300 10,200 8,400
18/06/2026 9,300 0.1 (1.09%) 127,233 1,187.2 0 0 9,200 10,100 8,300
17/06/2026 9,200 0.2 (2.22%) 370,598 3,381.75 0 0 9,000 9,900 8,100
16/06/2026 9,000 -0.1 (-1.1%) 72,237 658.65 0 0 9,100 10,000 8,200
15/06/2026 9,100 0.3 (3.41%) 529,232 4,835.19 0 0 8,800 9,600 8,000
12/06/2026 8,800 -0.1 (-1.12%) 74,420 664.37 0 0 8,900 9,700 8,100
11/06/2026 8,900 0 (0%) 139,882 1,249.99 0 0 8,900 9,700 8,100
10/06/2026 8,900 0 (0%) 115,426 1,032.12 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 76,957 684.66 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.1 (-1.11%) 294,056 2,616.47 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.2 (2.27%) 502,819 4,515.19 0 0 8,800 9,600 8,000
04/06/2026 8,800 0 (0%) 134,568 1,171.28 0 0 8,800 9,600 8,000
03/06/2026 8,800 0 (0%) 103,509 909.5 0 0 8,800 9,600 8,000
02/06/2026 8,800 0.1 (1.15%) 239,146 2,089.17 0 0 8,700 9,500 7,900
01/06/2026 8,700 -0.1 (-1.14%) 225,681 1,978.09 0 0 8,800 9,600 8,000
29/05/2026 8,800 -0.1 (-1.12%) 278,178 2,494.01 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.2 (2.3%) 782,190 6,925.71 0 0 8,700 9,500 7,900
27/05/2026 8,700 0 (0%) 135,798 1,175.06 0 0 8,700 9,500 7,900
26/05/2026 8,700 0.1 (1.16%) 27,068 231.52 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 193,271 1,649.6 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 155,470 1,337.21 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 227,448 1,961.65 0 0 8,700 9,500 7,900
20/05/2026 8,700 0.1 (1.16%) 675,730 5,745.51 0 0 8,600 9,400 7,800
19/05/2026 8,600 0 (0%) 368,687 3,171.67 0 0 8,600 9,400 7,800
18/05/2026 8,600 0.1 (1.18%) 753,747 6,477.63 0 0 8,500 9,300 7,700
15/05/2026 8,500 -0.2 (-2.3%) 104,674 899.28 0 0 8,700 9,500 7,900
14/05/2026 8,700 0.1 (1.16%) 128,813 1,106.32 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 200,590 1,718.3 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.1 (1.18%) 222,481 1,899.71 0 0 8,500 9,300 7,700
11/05/2026 8,500 -0.1 (-1.16%) 225,840 1,950.45 0 0 8,600 9,400 7,800
08/05/2026 8,600 0.2 (2.38%) 424,420 3,606.36 0 0 8,400 9,200 7,600
07/05/2026 8,400 -0.2 (-2.33%) 116,620 989.35 0 0 8,600 9,400 7,800
06/05/2026 8,600 0.3 (3.61%) 419,191 3,553.7 0 0 8,300 9,100 7,500
05/05/2026 8,300 -0.1 (-1.19%) 111,744 928.66 0 0 8,400 9,200 7,600
04/05/2026 8,400 0.2 (2.44%) 1,049,285 8,871.72 0 0 8,200 9,000 7,400
29/04/2026 8,200 0.1 (1.23%) 162,321 1,314.06 0 0 8,100 8,900 7,300
28/04/2026 8,100 -0.1 (-1.22%) 117,030 947.43 0 0 8,200 9,000 7,400
24/04/2026 8,200 0.1 (1.23%) 164,646 1,340.3 0 0 8,100 8,900 7,300
23/04/2026 8,100 0.1 (1.25%) 269,334 2,151.02 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.2 (-2.44%) 125,926 1,011.69 0 0 8,200 9,000 7,400
21/04/2026 8,200 -0.1 (-1.2%) 325,349 2,657.35 0 0 8,300 9,100 7,500
20/04/2026 8,300 0.5 (6.41%) 676,092 5,575.74 0 0 7,800 8,500 7,100
17/04/2026 7,800 0 (0%) 281,320 2,177.3 0 0 7,800 8,500 7,100
16/04/2026 7,800 0 (0%) 83,145 651.92 0 0 7,800 8,500 7,100
15/04/2026 7,800 -0.1 (-1.27%) 572,257 4,487.01 0 0 7,900 8,600 7,200
14/04/2026 7,900 0 (0%) 175,610 1,390.35 0 0 7,900 8,600 7,200
13/04/2026 7,900 -0.1 (-1.25%) 125,183 991.37 0 0 8,000 8,800 7,200
10/04/2026 8,000 -0.1 (-1.23%) 383,515 3,077.44 0 0 8,100 8,900 7,300
09/04/2026 8,100 -0.2 (-2.41%) 203,660 1,649.2 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.4 (5.06%) 292,285 2,411.51 0 0 7,900 8,600 7,200
07/04/2026 7,900 0.1 (1.28%) 87,301 688.36 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 156,339 1,231.8 0 0 7,800 8,500 7,100
03/04/2026 7,800 -0.2 (-2.5%) 170,951 1,354.93 0 0 8,000 8,800 7,200
02/04/2026 8,000 -0.2 (-2.44%) 114,591 913.84 0 0 8,200 9,000 7,400
01/04/2026 8,200 0.4 (5.13%) 464,653 3,753.68 0 0 7,800 8,500 7,100
31/03/2026 7,800 0.1 (1.3%) 297,416 2,330.34 0 0 7,700 8,400 7,000
30/03/2026 7,700 -0.1 (-1.28%) 142,746 1,091.48 0 0 7,800 8,500 7,100
27/03/2026 7,800 0.2 (2.63%) 219,253 1,696.18 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 211,229 1,607.76 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 366,136 2,849. 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 176,809 1,366.33 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.3 (-3.85%) 403,574 3,035.5 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.3 (-3.7%) 712,593 5,636.72 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.4 (-4.71%) 389,482 3,175.3 0 0 8,500 9,300 7,700
18/03/2026 8,500 0.4 (4.94%) 1,804,459 15,845.44 0 0 8,100 8,900 7,300
17/03/2026 8,100 0.7 (9.46%) 372,945 3,005.26 0 0 7,400 8,100 6,700
16/03/2026 7,400 0.1 (1.37%) 139,715 1,030.94 0 0 7,300 8,000 6,600
13/03/2026 7,300 -0.2 (-2.67%) 230,825 1,701.19 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 131,363 984.76 0 0 7,500 8,200 6,800
11/03/2026 7,500 0.1 (1.35%) 313,860 2,360.68 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 387,078 2,875.15 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 618,117 4,636.52 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 301,800 2,461.48 0 0 8,500 9,300 7,700
05/03/2026 8,500 0.2 (2.41%) 768,696 6,627.28 0 0 8,300 9,100 7,500
04/03/2026 8,300 -0.1 (-1.19%) 705,475 5,750.27 0 0 8,400 9,200 7,600
03/03/2026 8,400 -0.3 (-3.45%) 476,181 4,063.01 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.5 (6.1%) 1,464,744 12,595.52 0 0 8,200 9,000 7,400
27/02/2026 8,200 0.3 (3.8%) 727,279 5,973.92 0 0 7,900 8,600 7,200
26/02/2026 7,900 0 (0%) 122,902 960.83 0 0 7,900 8,600 7,200
25/02/2026 7,900 0 (0%) 181,806 1,434.97 0 0 7,900 8,600 7,200

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