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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/09/2026 7,500 0 (0%) 300 2.25 0 0 7,500 8,600 6,400
09/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
08/09/2026 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
07/09/2026 7,000 -0.3 (-4.11%) 2,500 18.04 0 0 7,300 8,300 6,300
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/09/2026 7,100 0 (0%) 242 1.76 0 0 7,100 8,100 6,100
28/08/2026 7,500 0.4 (5.63%) 3,147 22.35 0 0 7,100 8,100 6,100
27/08/2026 7,500 0.3 (4.17%) 10,000 70.56 0 0 7,200 8,200 6,200
26/08/2026 7,200 -0.4 (-5.26%) 500 3.61 0 0 7,600 8,700 6,500
25/08/2026 7,600 0.5 (7.04%) 2,406 18.17 0 0 7,100 8,100 6,100
24/08/2026 6,900 0 (0%) 2,090 14.72 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 30 0.23 0 0 6,900 7,900 5,900
20/08/2026 6,900 -0.1 (-1.43%) 6,400 44.16 0 0 7,000 8,000 6,000
19/08/2026 6,900 -0.3 (-4.17%) 5,107 35.65 0 0 7,200 8,200 6,200
18/08/2026 7,000 0 (0%) 600 4.29 0 0 7,000 8,000 6,000
17/08/2026 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
14/08/2026 7,100 0 (0%) 2,300 16.23 0 0 7,100 8,100 6,100
13/08/2026 7,300 0 (0%) 4,970 35.2 0 0 7,300 8,300 6,300
12/08/2026 7,200 0.2 (2.86%) 300 2.18 0 0 7,000 8,000 6,000
11/08/2026 7,800 0.9 (13.04%) 4,200 29.48 0 0 6,900 7,900 5,900
10/08/2026 8,000 0.7 (9.59%) 6,912 51.36 0 0 7,300 8,300 6,300
07/08/2026 7,300 0 (0%) 4,200 30.64 0 0 7,300 8,300 6,300
06/08/2026 7,300 0 (0%) 7,200 52.24 0 0 7,300 8,300 6,300
05/08/2026 7,300 -0.6 (-7.59%) 335 2.47 0 0 7,900 9,000 6,800
04/08/2026 7,900 0.4 (5.33%) 950 7.49 0 0 7,500 8,600 6,400
03/08/2026 7,500 0.9 (13.64%) 2,600 19.5 66,605 379.65 6,600 7,500 5,700
31/07/2026 7,100 0.1 (1.43%) 8,600 56.75 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
29/07/2026 7,000 0 (0%) 2,100 14.75 0 0 7,000 8,000 6,000
28/07/2026 7,000 -0.2 (-2.78%) 100 0.7 0 0 7,200 8,200 6,200
27/07/2026 7,000 -0.2 (-2.78%) 1,300 9.35 0 0 7,200 8,200 6,200
24/07/2026 7,500 0.1 (1.35%) 7,700 55.16 0 0 7,400 8,500 6,300
23/07/2026 7,400 0 (0%) 33 0.24 0 0 7,400 8,500 6,300
22/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/07/2026 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,600 6,400
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/07/2026 7,500 -0.1 (-1.32%) 111 0.83 0 0 7,600 8,700 6,500
16/07/2026 7,700 0.1 (1.32%) 1,201 9.17 0 0 7,600 8,700 6,500
15/07/2026 7,700 -0.7 (-8.33%) 2,000 15.2 0 0 8,400 9,600 7,200
14/07/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
13/07/2026 8,000 -0.3 (-3.61%) 300 2.3 0 0 8,300 9,500 7,100
10/07/2026 8,300 0.8 (10.67%) 100 0.83 0 0 7,500 8,600 6,400
09/07/2026 7,500 -0.7 (-8.54%) 100 0.75 0 0 8,200 9,400 7,000
08/07/2026 8,200 -0.2 (-2.38%) 100 0.82 0 0 8,400 9,600 7,200
07/07/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
06/07/2026 8,200 0.7 (9.33%) 101 0.83 0 0 7,500 8,600 6,400
03/07/2026 7,500 0 (0%) 18,549 139.13 0 0 7,500 8,600 6,400
02/07/2026 7,500 -0.9 (-10.71%) 101 0.76 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
29/06/2026 7,900 0.1 (1.28%) 1,600 12.69 0 0 7,800 8,900 6,700
26/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
25/06/2026 7,800 -0.3 (-3.7%) 601 4.69 0 0 8,100 9,300 6,900
24/06/2026 8,500 0.6 (7.59%) 600 4.86 0 0 7,900 9,000 6,800
23/06/2026 7,900 -0.4 (-4.82%) 501 3.96 0 0 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/06/2026 8,300 0.8 (10.67%) 3,300 27.42 0 0 7,500 8,600 6,400
15/06/2026 8,100 0 (0%) 901 6.78 0 0 8,100 9,300 6,900
12/06/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/06/2026 8,200 0.3 (3.8%) 300 2.4 0 0 7,900 9,000 6,800
09/06/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
08/06/2026 7,800 -0.9 (-10.34%) 200 1.58 0 0 8,700 10,000 7,400
05/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/06/2026 8,000 -0.5 (-5.88%) 4,000 34.87 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
02/06/2026 8,100 0.1 (1.25%) 2,201 18.7 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/05/2026 8,000 0.6 (8.11%) 152 1.18 0 0 7,400 8,500 6,300
27/05/2026 7,400 -1.1 (-12.94%) 101 0.75 0 0 8,500 9,700 7,300
26/05/2026 8,500 0.7 (8.97%) 100 0.85 0 0 7,800 8,900 6,700
25/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/05/2026 7,700 0 (0%) 629 4.87 0 0 7,700 8,800 6,600
18/05/2026 8,000 0.1 (1.27%) 200 1.54 0 0 7,900 9,000 6,800
15/05/2026 7,900 -0.1 (-1.25%) 1,700 13.48 0 0 8,000 9,200 6,800
14/05/2026 8,000 -0.4 (-4.76%) 9,910 79.59 0 0 8,400 9,600 7,200
13/05/2026 8,000 0 (0%) 4,016 33.84 0 0 8,000 9,200 6,800
12/05/2026 8,000 0.7 (9.59%) 108 0.86 350,000 2,205 7,300 8,300 6,300
11/05/2026 7,300 -0.9 (-10.98%) 100 0.73 0 0 8,200 9,400 7,000
08/05/2026 8,200 0.7 (9.33%) 103 0.84 0 0 7,500 8,600 6,400
07/05/2026 7,300 0 (0%) 412 3.1 500,000 3,150 7,300 8,300 6,300
06/05/2026 7,300 -0.4 (-5.19%) 10,500 77.08 0 0 7,700 8,800 6,600
05/05/2026 7,300 0 (0%) 200 1.54 0 0 7,300 8,300 6,300
04/05/2026 7,300 -0.4 (-5.19%) 13,600 99.66 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/04/2026 7,500 0.1 (1.35%) 410 3.13 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.4 (-5.13%) 5,300 39.31 0 0 7,800 8,900 6,700
23/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/04/2026 7,800 0.5 (6.85%) 110 0.86 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 2,900 21.2 0 0 7,300 8,300 6,300
17/04/2026 7,500 0.4 (5.63%) 5,100 37.25 0 0 7,100 8,100 6,100
16/04/2026 7,200 -0.1 (-1.37%) 12,004 85.48 0 0 7,300 8,300 6,300
15/04/2026 7,600 -0.1 (-1.3%) 4,100 29.96 0 0 7,700 8,800 6,600
14/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/04/2026 7,700 0.2 (2.67%) 100 0.77 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 9,779 73.28 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 5,100 38.25 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 114 0.85 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,500 6,300
31/03/2026 7,400 0.1 (1.37%) 9,000 66.3 0 0 7,300 8,300 6,300
30/03/2026 7,400 0 (0%) 14,000 102.6 0 0 7,400 8,500 6,300
27/03/2026 7,300 -0.7 (-8.75%) 9,000 66.56 0 0 8,000 9,200 6,800
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/03/2026 8,000 0 (0%) 4,600 36.76 0 0 8,000 9,200 6,800
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0.4 (5.26%) 120 0.95 0 0 7,600 8,700 6,500
16/03/2026 7,900 0.4 (5.33%) 8,800 66.81 0 0 7,500 8,600 6,400

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