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
01/06/2026 9,000 -0.1 (-1.1%) 1,500 13.5 0 0 9,100 10,400 7,800
29/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/05/2026 9,100 0 (0%) 5,900 53.59 0 0 9,100 10,400 7,800
27/05/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,500 7,100
26/05/2026 8,600 0.6 (7.5%) 8,700 71.88 0 0 8,000 9,200 6,800
25/05/2026 8,000 -0.7 (-8.05%) 500 4 0 0 8,700 10,000 7,400
22/05/2026 9,600 0.7 (7.87%) 2,100 18.21 0 0 8,900 10,200 7,600
21/05/2026 9,000 0.5 (5.88%) 9,000 80.32 0 0 8,500 9,700 7,300
20/05/2026 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,900 6,700
19/05/2026 7,800 -0.9 (-10.34%) 4,900 38.22 0 0 8,700 10,000 7,400
18/05/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 3,101 26.05 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 4,200 35.28 0 0 8,400 9,600 7,200
13/05/2026 8,400 -0.1 (-1.18%) 2,000 16.8 0 0 8,500 9,700 7,300
12/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/05/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
08/05/2026 8,400 0 (0%) 7,900 63.91 0 0 8,400 9,600 7,200
07/05/2026 8,400 0 (0%) 2,100 17.64 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 3,500 29.48 0 0 8,300 9,500 7,100
05/05/2026 8,300 0.1 (1.22%) 22,200 183.42 0 0 8,200 9,400 7,000
04/05/2026 8,300 0.8 (10.67%) 16,300 133.93 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.3 (4.17%) 7,300 54.76 0 0 7,200 8,200 6,200
28/04/2026 7,500 -0.4 (-5.06%) 2,500 18.06 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 1,400 11.06 0 0 7,900 9,000 6,800
22/04/2026 8,000 0.2 (2.56%) 200 1.58 0 0 7,800 8,900 6,700
21/04/2026 7,700 -0.3 (-3.75%) 7,300 56.79 0 0 8,000 9,200 6,800
20/04/2026 8,100 0 (0%) 2,500 19.93 0 0 8,100 9,300 6,900
17/04/2026 8,200 0.2 (2.5%) 8,400 68.08 0 0 8,000 9,200 6,800
16/04/2026 8,100 0 (0%) 1,600 12.84 0 0 8,100 9,300 6,900
15/04/2026 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 9,200 6,800
14/04/2026 8,200 0.1 (1.23%) 9,600 76.99 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,700 13.77 0 0 8,100 9,300 6,900
10/04/2026 8,100 0.1 (1.25%) 3,100 25.1 0 0 8,000 9,200 6,800
09/04/2026 8,100 0 (0%) 13,100 104.47 0 0 8,100 9,300 6,900
08/04/2026 8,100 0 (0%) 15,500 124.89 0 0 8,100 9,300 6,900
07/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 9,300 6,900
06/04/2026 8,100 0.5 (6.58%) 6,000 48.6 0 0 7,600 8,700 6,500
03/04/2026 7,600 -0.6 (-7.32%) 4,800 36.48 0 0 8,200 9,400 7,000
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/04/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
27/03/2026 8,100 0.5 (6.58%) 11,200 89.45 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
25/03/2026 7,600 0.1 (1.33%) 2,800 21.28 0 0 7,500 8,600 6,400
24/03/2026 7,600 0.1 (1.33%) 5,000 37.6 0 0 7,500 8,600 6,400
23/03/2026 7,600 -0.5 (-6.17%) 9,000 67.9 0 0 8,100 9,300 6,900
20/03/2026 8,200 0.4 (5.13%) 75,800 617.44 0 0 7,800 8,900 6,700
19/03/2026 7,900 0.8 (11.27%) 5,300 41.56 0 0 7,100 8,100 6,100
18/03/2026 7,200 -0.3 (-4%) 2,500 17.85 0 0 7,500 8,600 6,400
17/03/2026 7,900 0.3 (3.95%) 4,100 30.79 0 0 7,600 8,700 6,500
16/03/2026 7,600 0.2 (2.7%) 18,600 141.39 0 0 7,400 8,500 6,300
13/03/2026 7,400 0 (0%) 4,400 32.61 0 0 7,400 8,500 6,300
12/03/2026 7,800 0.1 (1.3%) 12,750 94.46 0 0 7,700 8,800 6,600
11/03/2026 7,700 0.3 (4.05%) 28,700 220.98 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 2,700 19.97 0 0 7,100 8,100 6,100
09/03/2026 6,900 -0.8 (-10.39%) 800 5.64 0 0 7,700 8,800 6,600
06/03/2026 8,000 -0.2 (-2.44%) 5,600 42.91 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 200 1.63 0 0 8,000 9,200 6,800
04/03/2026 7,900 -0.1 (-1.25%) 600 4.79 0 0 8,000 9,200 6,800
03/03/2026 8,200 0.2 (2.5%) 4,400 35.1 0 0 8,000 9,200 6,800
02/03/2026 7,700 -0.1 (-1.28%) 13,100 104.41 0 0 7,800 8,900 6,700
27/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
26/02/2026 7,700 0.1 (1.32%) 7,800 60.06 0 0 7,600 8,700 6,500
25/02/2026 7,700 0.1 (1.32%) 3,200 24.42 0 0 7,600 8,700 6,500
24/02/2026 7,400 0.1 (1.37%) 6,000 45.73 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 1,873 13.72 0 0 7,300 8,300 6,300
13/02/2026 7,500 0.6 (8.7%) 5,000 36.73 0 0 6,900 7,900 5,900
12/02/2026 7,000 -0.1 (-1.41%) 8,000 55.51 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 6,300 44.76 0 0 7,100 8,100 6,100
09/02/2026 7,100 0.1 (1.43%) 3,800 27.13 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 5,400 37.8 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 4,700 33.37 0 0 7,200 8,200 6,200
03/02/2026 7,100 -1 (-12.35%) 3,900 28.2 0 0 8,100 9,300 6,900
02/02/2026 7,900 0.7 (9.72%) 673 5.45 0 0 7,200 8,200 6,200
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
29/01/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0.7 (9.72%) 200 1.57 0 0 7,200 8,200 6,200
26/01/2026 7,200 0.1 (1.41%) 1,900 13.68 0 0 7,100 8,100 6,100
23/01/2026 7,300 0.1 (1.39%) 8,500 60.31 0 0 7,200 8,200 6,200
22/01/2026 7,200 0.9 (14.29%) 5,100 36.6 0 0 6,300 7,200 5,400
21/01/2026 7,400 0.3 (4.23%) 3,800 24.05 0 0 7,100 8,100 6,100
20/01/2026 7,000 0 (0%) 1,600 11.37 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 -1.1 (-13.58%) 11,600 81.74 0 0 8,100 9,300 6,900
15/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/01/2026 7,600 -0.1 (-1.3%) 200 1.61 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.5 (6.94%) 200 1.53 0 0 7,200 8,200 6,200
12/01/2026 7,200 -0.6 (-7.69%) 800 5.76 0 0 7,800 8,900 6,700
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/01/2026 7,800 0.7 (9.86%) 200 1.56 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/01/2026 7,200 0.6 (9.09%) 3,200 22.62 0 0 6,600 7,500 5,700
05/01/2026 6,600 -0.6 (-8.33%) 4,817 31.79 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/12/2025 7,700 -0.5 (-6.1%) 1,200 8.6 0 0 8,200 9,400 7,000
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/12/2025 8,200 0 (0%) 17 0.13 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/12/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,700 6,500
19/12/2025 7,900 0.7 (9.72%) 300 2.29 0 0 7,200 8,200 6,200
18/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/12/2025 8,000 -0.1 (-1.23%) 1,200 8.61 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/12/2025 7,800 0.2 (2.63%) 200 1.62 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.7 (10.14%) 100 0.76 0 0 6,900 7,900 5,900
09/12/2025 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 10,700 74.9 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
01/12/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh