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
18/09/2026 5,500 0.1 (1.85%) 400 2.2 0 0 5,400 6,200 4,600
17/09/2026 5,400 0.4 (8%) 32,446 173.76 0 0 5,000 5,700 4,300
16/09/2026 5,000 0.6 (13.64%) 76,208 377.81 0 0 4,400 5,000 3,800
15/09/2026 4,800 0.4 (9.09%) 2,434 10.79 0 0 4,400 5,000 3,800
14/09/2026 4,500 -0.1 (-2.17%) 5,747 25.42 0 0 4,600 5,200 4,000
11/09/2026 4,500 -0.1 (-2.17%) 6,978 32.29 0 0 4,600 5,200 4,000
10/09/2026 4,600 -0.1 (-2.13%) 1,804 8.23 0 0 4,700 5,400 4,000
09/09/2026 4,500 0.1 (2.27%) 7,963 37.07 0 0 4,400 5,000 3,800
08/09/2026 4,800 0.4 (9.09%) 5,104 22.68 0 0 4,400 5,000 3,800
07/09/2026 4,400 -0.2 (-4.35%) 2,125 9.36 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 1,712 7.88 0 0 4,600 5,200 4,000
03/09/2026 4,600 0.1 (2.22%) 1,521 7. 0 0 4,500 5,100 3,900
28/08/2026 4,600 0 (0%) 3,800 17.02 0 0 4,600 5,200 4,000
27/08/2026 4,600 -0.2 (-4.17%) 1,615 7.51 0 0 4,800 5,500 4,100
26/08/2026 4,800 0.3 (6.67%) 113 0.54 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 757 3.43 0 0 4,500 5,100 3,900
24/08/2026 4,500 0.2 (4.65%) 7,223 32.63 0 0 4,300 4,900 3,700
21/08/2026 4,700 -0.1 (-2.08%) 6,004 26.06 0 0 4,800 5,500 4,100
20/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
19/08/2026 4,800 0.3 (6.67%) 2,120 10.19 0 0 4,500 5,100 3,900
18/08/2026 4,500 0 (0%) 17,151 77.66 0 0 4,500 5,100 3,900
17/08/2026 4,400 0 (0%) 206 0.92 0 0 4,400 5,000 3,800
14/08/2026 4,400 -0.2 (-4.35%) 5,552 24.43 0 0 4,600 5,200 4,000
13/08/2026 4,600 -0.1 (-2.13%) 3,482 15.91 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 1,870 8.79 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 7,770 36.52 0 0 4,700 5,400 4,000
10/08/2026 4,900 0 (0%) 10,731 50.63 0 0 4,900 5,600 4,200
07/08/2026 4,900 0.1 (2.08%) 2,259 11.05 0 0 4,800 5,500 4,100
06/08/2026 4,600 -0.3 (-6.12%) 6,505 31.11 0 0 4,900 5,600 4,200
05/08/2026 4,900 0 (0%) 1,002 4.91 0 0 4,900 5,600 4,200
04/08/2026 4,900 -0.1 (-2%) 2,053 10.1 0 0 5,000 5,700 4,300
03/08/2026 5,000 0 (0%) 402 2.01 0 0 5,000 5,700 4,300
31/07/2026 4,600 0 (0%) 2,132 10.61 0 0 4,600 5,200 4,000
30/07/2026 4,600 0.2 (4.55%) 1,056 4.89 0 0 4,400 5,000 3,800
29/07/2026 4,400 0 (0%) 1,710 7.56 0 0 4,400 5,000 3,800
28/07/2026 4,500 -0.3 (-6.25%) 2,103 9.34 0 0 4,800 5,500 4,100
27/07/2026 4,800 0 (0%) 697 3.33 0 0 4,800 5,500 4,100
24/07/2026 4,800 0.3 (6.67%) 4,474 21.45 0 0 4,500 5,100 3,900
23/07/2026 4,800 0.4 (9.09%) 4,106 18.63 0 0 4,400 5,000 3,800
22/07/2026 4,500 0.1 (2.27%) 5,888 25.7 0 0 4,400 5,000 3,800
21/07/2026 4,500 -0.4 (-8.16%) 13,406 59.04 0 0 4,900 5,600 4,200
20/07/2026 4,900 -0.1 (-2%) 2,174 10.7 0 0 5,000 5,700 4,300
17/07/2026 4,900 -0.1 (-2%) 2,711 13.49 0 0 5,000 5,700 4,300
16/07/2026 5,000 -0.3 (-5.66%) 21,180 106.19 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 5,754 30.31 0 0 5,300 6,000 4,600
14/07/2026 5,300 0 (0%) 32,622 172.88 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 1,537 8.11 0 0 5,300 6,000 4,600
10/07/2026 5,300 -0.2 (-3.64%) 6,669 35.66 0 0 5,500 6,300 4,700
09/07/2026 5,500 0 (0%) 12,572 69.01 0 0 5,500 6,300 4,700
08/07/2026 5,500 0.2 (3.77%) 17,130 93.91 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 3,406 18.05 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 2,513 13.22 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 7,152 37.76 0 0 5,300 6,000 4,600
02/07/2026 5,300 -0.1 (-1.85%) 11,026 58.68 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 13,620 73.68 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 5,229 28.27 0 0 5,400 6,200 4,600
29/06/2026 5,500 0.1 (1.85%) 7,518 40.89 0 0 5,400 6,200 4,600
26/06/2026 5,400 0 (0%) 16,714 90.53 0 0 5,400 6,200 4,600
25/06/2026 5,300 -0.1 (-1.85%) 3,003 16.14 0 0 5,400 6,200 4,600
24/06/2026 5,400 -0.2 (-3.57%) 9,269 50.18 0 0 5,600 6,400 4,800
23/06/2026 5,600 0.1 (1.82%) 6,247 34.92 0 0 5,500 6,300 4,700
22/06/2026 5,600 0 (0%) 7,706 42.53 0 0 5,600 6,400 4,800
19/06/2026 5,500 0 (0%) 5,015 27.92 0 0 5,500 6,300 4,700
18/06/2026 5,600 0 (0%) 12,477 68.84 0 0 5,600 6,400 4,800
17/06/2026 5,600 0 (0%) 3,693 20.67 0 0 5,600 6,400 4,800
16/06/2026 5,700 0.1 (1.79%) 19,630 110.77 0 0 5,600 6,400 4,800
15/06/2026 5,700 0.2 (3.64%) 13,493 76.16 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 798 4.38 0 0 5,500 6,300 4,700
11/06/2026 5,400 -0.2 (-3.57%) 17,359 95.72 0 0 5,600 6,400 4,800
10/06/2026 5,700 0.2 (3.64%) 17,013 95.1 0 0 5,500 6,300 4,700
09/06/2026 5,700 0 (0%) 9,920 54.87 0 0 5,700 6,500 4,900
08/06/2026 5,800 -0.1 (-1.69%) 1,421 8.06 0 0 5,900 6,700 5,100
05/06/2026 5,800 -0.2 (-3.33%) 5,319 31.24 0 0 6,000 6,900 5,100
04/06/2026 5,800 0.1 (1.75%) 23,563 140.52 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 5,703 32.46 0 0 5,700 6,500 4,900
02/06/2026 5,800 0.1 (1.75%) 8,256 47.04 0 0 5,700 6,500 4,900
01/06/2026 5,700 0 (0%) 3,907 22.12 0 0 5,700 6,500 4,900
29/05/2026 5,600 -0.1 (-1.75%) 7,313 41.52 0 0 5,700 6,500 4,900
28/05/2026 5,800 0 (0%) 5,834 33.21 0 0 5,800 6,600 5,000
27/05/2026 5,700 0 (0%) 2,105 12.18 0 0 5,700 6,500 4,900
26/05/2026 5,800 0.3 (5.45%) 13,909 79.47 0 0 5,500 6,300 4,700
25/05/2026 5,700 0 (0%) 24,949 137.02 0 0 5,700 6,500 4,900
22/05/2026 5,700 0 (0%) 25,513 144.73 0 0 5,700 6,500 4,900
21/05/2026 5,800 0 (0%) 12,069 69.3 0 0 5,800 6,600 5,000
20/05/2026 5,500 -0.7 (-11.29%) 32,815 191.44 0 0 6,200 7,100 5,300
19/05/2026 5,800 -0.8 (-12.12%) 36,292 223.2 0 0 6,600 7,500 5,700
18/05/2026 6,400 -0.1 (-1.54%) 71,797 474.77 0 0 6,500 7,400 5,600
15/05/2026 6,500 -0.1 (-1.52%) 29,789 192.49 0 0 6,600 7,500 5,700
14/05/2026 6,400 0.5 (8.47%) 43,523 287.44 0 0 5,900 6,700 5,100
13/05/2026 6,000 0.7 (13.21%) 77,583 454.34 0 0 5,300 6,000 4,600
12/05/2026 5,500 0.2 (3.77%) 18,177 97.23 0 0 5,300 6,000 4,600
11/05/2026 5,200 -0.5 (-8.77%) 54,540 289.93 0 0 5,700 6,500 4,900
08/05/2026 5,600 -0.1 (-1.75%) 5,121 28.94 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.1 (1.79%) 16,588 94.59 0 0 5,600 6,400 4,800
06/05/2026 5,700 -0.2 (-3.39%) 6,200 34.61 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 26,268 155.4 0 0 5,900 6,700 5,100
04/05/2026 5,900 0.7 (13.46%) 69,818 409.44 0 0 5,200 5,900 4,500
29/04/2026 5,300 0 (0%) 21,012 109.36 0 0 5,300 6,000 4,600
28/04/2026 5,300 -0.2 (-3.64%) 32,850 173.82 0 0 5,500 6,300 4,700
24/04/2026 5,400 0 (0%) 34,749 190.93 0 0 5,400 6,200 4,600
23/04/2026 5,400 -0.2 (-3.57%) 25,555 138.99 0 0 5,600 6,400 4,800
22/04/2026 5,600 0 (0%) 13,718 77.11 0 0 5,600 6,400 4,800
21/04/2026 5,600 -0.1 (-1.75%) 36,387 203.13 0 0 5,700 6,500 4,900
20/04/2026 5,800 0.1 (1.75%) 19,712 112.59 0 0 5,700 6,500 4,900
17/04/2026 5,900 0.2 (3.51%) 25,040 141.96 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 23,439 132.84 0 0 5,800 6,600 5,000
15/04/2026 5,900 0 (0%) 49,583 287.3 0 0 5,900 6,700 5,100
14/04/2026 5,800 -0.1 (-1.69%) 27,945 165.51 0 0 5,900 6,700 5,100
13/04/2026 5,900 0 (0%) 34,285 200.67 0 0 5,900 6,700 5,100
10/04/2026 5,900 0.5 (9.26%) 28,671 167.96 0 0 5,400 6,200 4,600
09/04/2026 5,800 -0.2 (-3.33%) 74,142 403.9 0 0 6,000 6,900 5,100
08/04/2026 5,800 0 (0%) 42,309 255.93 0 0 5,800 6,600 5,000
07/04/2026 5,900 -0.2 (-3.28%) 19,626 113.73 0 0 6,100 7,000 5,200
06/04/2026 5,600 -0.9 (-13.85%) 24,951 152.17 0 0 6,500 7,400 5,600
03/04/2026 6,500 -0.2 (-2.99%) 2,414 15.83 0 0 6,700 7,700 5,700
02/04/2026 6,500 -0.1 (-1.52%) 28,696 191.62 0 0 6,600 7,500 5,700
01/04/2026 6,700 0.1 (1.52%) 34,272 225.71 0 0 6,600 7,500 5,700
31/03/2026 6,600 -0.4 (-5.71%) 55,221 366.19 0 0 7,000 8,000 6,000
30/03/2026 7,000 0.3 (4.48%) 24,057 167.82 0 0 6,700 7,700 5,700
27/03/2026 6,700 -0.1 (-1.47%) 44,785 300.79 0 0 6,800 7,800 5,800
26/03/2026 6,700 0.1 (1.52%) 30,038 203.71 0 0 6,600 7,500 5,700
25/03/2026 6,600 0.3 (4.76%) 39,483 261.69 0 0 6,300 7,200 5,400
24/03/2026 6,600 0.3 (4.76%) 35,472 223.7 0 0 6,300 7,200 5,400
23/03/2026 5,900 -1 (-14.49%) 67,352 425.78 0 0 6,900 7,900 5,900
20/03/2026 6,900 -0.6 (-8%) 94,927 655.03 0 0 7,500 8,600 6,400
19/03/2026 7,100 -0.1 (-1.39%) 86,401 643.82 0 0 7,200 8,200 6,200
18/03/2026 7,400 0.6 (8.82%) 204,170 1,460.07 0 0 6,800 7,800 5,800

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