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
14/08/2026 7,300 -0.3 (-3.95%) 62,945 466.44 0 0 7,600 8,300 6,900
13/08/2026 8,100 -0.1 (-1.22%) 3,608 29.17 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 27,701 226.29 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 21,300 170.13 0 0 8,000 8,800 7,200
10/08/2026 8,000 0 (0%) 8,227 65.19 0 0 8,000 8,800 7,200
07/08/2026 8,000 0.1 (1.27%) 10,810 84.45 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 30,054 234.48 0 0 7,900 8,600 7,200
05/08/2026 7,900 0 (0%) 36,331 286.55 0 0 7,900 8,600 7,200
04/08/2026 7,900 -0.2 (-2.47%) 23,811 188.56 0 0 8,100 8,900 7,300
03/08/2026 8,100 0.2 (2.53%) 9,507 76.08 0 0 7,900 8,600 7,200
31/07/2026 7,900 -0.2 (-2.47%) 50,750 401.27 0 0 8,100 8,900 7,300
30/07/2026 8,100 0 (0%) 17,143 137.72 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 49,500 391.85 0 0 8,100 8,900 7,300
28/07/2026 8,100 0.2 (2.53%) 13,800 109.94 0 0 7,900 8,600 7,200
27/07/2026 7,900 0 (0%) 23,100 183.85 0 0 7,900 8,600 7,200
24/07/2026 7,900 -0.2 (-2.47%) 9,807 78.08 0 0 8,100 8,900 7,300
23/07/2026 8,100 -0.3 (-3.57%) 87,006 707.3 0 0 8,400 9,200 7,600
22/07/2026 8,400 0.4 (5%) 56,134 466.2 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 126,060 1,012.92 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.2 (-2.5%) 5,805 44.92 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 20,600 162.86 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.1 (-1.28%) 3,200 24.64 0 0 7,800 8,500 7,100
15/07/2026 7,800 0 (0%) 4,700 36.21 0 0 7,800 8,500 7,100
14/07/2026 7,800 0.1 (1.3%) 5,900 45.44 0 0 7,700 8,400 7,000
13/07/2026 7,700 -0.1 (-1.28%) 7,310 56.29 0 0 7,800 8,500 7,100
10/07/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
09/07/2026 7,800 0 (0%) 14,500 114.45 0 0 7,800 8,500 7,100
08/07/2026 7,800 0 (0%) 10,507 81.4 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 500 3.86 0 0 7,800 8,500 7,100
06/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0.1 (1.3%) 4,400 33.9 0 0 7,700 8,400 7,000
01/07/2026 7,700 -0.2 (-2.53%) 32,300 249.91 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 9,907 77.7 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,200 24.99 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 500 3.92 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 7,130 55.66 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 8,500 66.34 0 0 7,900 8,600 7,200
23/06/2026 7,900 0 (0%) 13,002 101.43 0 0 7,900 8,600 7,200
22/06/2026 7,900 0 (0%) 3,300 25.69 0 0 7,900 8,600 7,200
19/06/2026 7,900 0 (0%) 3,500 27.32 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 2,200 17.17 0 0 7,900 8,600 7,200
17/06/2026 7,900 0.1 (1.28%) 10,300 80.35 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 5,000 39 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 104 0.81 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 3,900 30.42 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,900 14.82 0 0 7,800 8,500 7,100
10/06/2026 7,800 -0.1 (-1.27%) 1,500 11.7 0 0 7,900 8,600 7,200
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/06/2026 7,900 0 (0%) 2,013 15.72 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 5,000 39.11 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 402 3.15 0 0 7,900 8,600 7,200
03/06/2026 7,900 0 (0%) 4,510 35.19 0 0 7,900 8,600 7,200
02/06/2026 7,900 0 (0%) 15,500 120.88 0 0 7,900 8,600 7,200
01/06/2026 7,900 0.1 (1.28%) 2,139 16.9 0 0 7,800 8,500 7,100
29/05/2026 7,800 -0.1 (-1.27%) 690 5.39 0 0 7,900 8,600 7,200
28/05/2026 7,900 0.1 (1.28%) 6,400 49.93 0 0 7,800 8,500 7,100
27/05/2026 7,800 -0.1 (-1.27%) 4,417 34.62 0 0 7,900 8,600 7,200
26/05/2026 7,900 0 (0%) 8,855 69.96 0 0 7,900 8,600 7,200
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
22/05/2026 7,900 0 (0%) 8,600 67.38 0 0 7,900 8,600 7,200
21/05/2026 7,900 0 (0%) 20,117 158.92 0 0 7,900 8,600 7,200
20/05/2026 7,900 0 (0%) 10,501 81.99 0 0 7,900 8,600 7,200
19/05/2026 7,900 -0.1 (-1.25%) 18,201 143.79 0 0 8,000 8,800 7,200
18/05/2026 8,000 0.1 (1.27%) 29,700 236.56 0 0 7,900 8,600 7,200
15/05/2026 7,900 0 (0%) 15,612 123.34 0 0 7,900 8,600 7,200
14/05/2026 7,900 -0.1 (-1.25%) 7,604 60.07 0 0 8,000 8,800 7,200
13/05/2026 8,000 0.1 (1.27%) 1,507 11.98 0 0 7,900 8,600 7,200
12/05/2026 7,900 -0.1 (-1.25%) 30,404 240.2 0 0 8,000 8,800 7,200
11/05/2026 8,000 0 (0%) 10,705 84.72 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 9,605 76.84 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 12,701 101.61 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 8,550 68.12 0 0 8,100 8,900 7,300
05/05/2026 8,100 0.1 (1.25%) 18,400 147.19 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 16,903 134.08 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 11,400 90.38 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 19,101 152.31 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 17,450 139.37 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 3,021 24.09 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 14,901 119.25 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 47,823 389.68 0 0 8,200 9,000 7,400
20/04/2026 8,200 0 (0%) 14,208 115.61 0 0 8,200 9,000 7,400
17/04/2026 8,200 0.3 (3.8%) 43,137 348.7 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.1 (-1.25%) 1,901 15.07 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 19,800 158 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 6,612 52.58 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 10,130 80.09 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 31,842 251.04 0 0 8,000 8,800 7,200
09/04/2026 8,000 -0.1 (-1.23%) 10,400 82.32 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 32,860 261.93 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 19,800 156.14 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 37,658 298.14 0 0 8,000 8,800 7,200
03/04/2026 8,000 -0.1 (-1.23%) 32,717 262.89 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 43,203 350.67 0 0 8,100 8,900 7,300
01/04/2026 8,100 -0.1 (-1.22%) 112,519 907.54 0 0 8,200 9,000 7,400
31/03/2026 8,200 -0.1 (-1.2%) 21,500 177.28 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 27,948 231.89 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.1 (1.22%) 59,500 493.67 0 0 8,200 9,000 7,400
26/03/2026 8,200 0.1 (1.23%) 42,701 349.81 0 0 8,100 8,900 7,300
25/03/2026 8,100 0.1 (1.25%) 44,602 360.24 0 0 8,000 8,800 7,200
24/03/2026 8,000 0 (0%) 8,483 67.87 0 0 8,000 8,800 7,200
23/03/2026 8,000 -0.1 (-1.23%) 65,603 512.87 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 17,900 143.73 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.2 (-2.41%) 47,766 384.59 0 0 8,300 9,100 7,500
18/03/2026 8,300 0.3 (3.75%) 39,512 318.22 0 0 8,000 8,800 7,200
17/03/2026 8,000 -0.2 (-2.44%) 32,847 263.38 0 0 8,200 9,000 7,400
16/03/2026 8,200 -0.2 (-2.38%) 86,205 697.71 0 0 8,400 9,200 7,600
13/03/2026 8,400 -0.1 (-1.18%) 137,743 1,178.65 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.3 (3.66%) 108,200 913.2 0 0 8,200 9,000 7,400
11/03/2026 8,200 -0.1 (-1.2%) 25,947 212.28 0 0 8,300 9,100 7,500
10/03/2026 8,300 0.1 (1.22%) 76,581 636.71 0 0 8,200 9,000 7,400
09/03/2026 8,200 0 (0%) 130,846 1,100.96 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.1 (-1.2%) 59,890 489.68 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.1 (1.22%) 33,631 274.88 0 0 8,200 9,000 7,400
04/03/2026 8,200 -0.4 (-4.65%) 159,990 1,326.97 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.1 (1.18%) 71,762 612.63 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 275,240 2,306.71 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 15,418 120.25 0 0 7,800 8,500 7,100
26/02/2026 7,800 0 (0%) 1,400 10.86 0 0 7,800 8,500 7,100
25/02/2026 7,800 0 (0%) 18,133 140.32 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 9,623 74.2 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 21,830 168.33 0 0 7,800 8,500 7,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh