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
23/09/2026 9,700 0.4 (4.3%) 1,400 11.92 0 0 9,300 10,600 8,000
22/09/2026 9,300 1 (12.05%) 14,200 132.05 0 0 8,300 9,500 7,100
21/09/2026 8,300 1 (13.7%) 1,200 9.96 0 0 7,300 8,300 6,300
18/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/09/2026 8,000 -0.2 (-2.44%) 4,700 34.48 0 0 8,200 9,400 7,000
16/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/09/2026 8,200 -0.6 (-6.82%) 4,500 36.9 0 0 8,800 10,100 7,500
14/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/09/2026 8,800 1 (12.82%) 1,000 8.8 0 0 7,800 8,900 6,700
10/09/2026 7,600 -1.1 (-12.64%) 6,000 46.91 0 0 8,700 10,000 7,400
09/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/09/2026 9,400 -0.3 (-3.09%) 5,057 44.11 0 0 9,700 11,100 8,300
07/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/09/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
28/08/2026 8,600 0 (0%) 5,400 46.02 0 0 8,600 9,800 7,400
27/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/08/2026 8,700 0.1 (1.16%) 10,600 91.64 0 0 8,600 9,800 7,400
24/08/2026 8,600 -1.1 (-11.34%) 2,800 24.08 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
19/08/2026 8,600 0 (0%) 2,200 18.92 0 0 8,600 9,800 7,400
18/08/2026 8,600 -1.1 (-11.34%) 5,000 43 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 10,200 7,600
13/08/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
12/08/2026 8,700 -0.1 (-1.14%) 2,700 23.48 0 0 8,800 10,100 7,500
11/08/2026 8,800 0.1 (1.15%) 10,000 87.58 0 0 8,700 10,000 7,400
10/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/08/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
06/08/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
05/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
04/08/2026 8,900 0.4 (4.71%) 1,100 9.74 0 0 8,500 9,700 7,300
03/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/07/2026 8,500 -0.2 (-2.3%) 500 4.25 0 0 8,700 10,000 7,400
30/07/2026 8,700 -0.1 (-1.14%) 4,900 42.63 0 0 8,800 10,100 7,500
29/07/2026 8,800 0.2 (2.33%) 2,300 20.24 0 0 8,600 9,800 7,400
28/07/2026 8,700 0 (0%) 600 5.17 0 0 8,700 10,000 7,400
27/07/2026 8,700 0 (0%) 5,000 43.5 0 0 8,700 10,000 7,400
24/07/2026 8,700 0 (0%) 2,600 22.62 0 0 8,700 10,000 7,400
23/07/2026 8,700 0.1 (1.16%) 200 1.74 0 0 8,600 9,800 7,400
22/07/2026 8,600 -1.2 (-12.24%) 1,900 16.34 0 0 9,800 11,200 8,400
21/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/07/2026 9,800 0.6 (6.52%) 100 0.98 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 -0.5 (-5.15%) 1,000 9.2 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 9,700 0.2 (2.11%) 100 0.97 0 0 9,500 10,900 8,100
10/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/07/2026 9,500 0 (0%) 4,000 38 0 0 9,500 10,900 8,100
08/07/2026 9,500 -0.3 (-3.06%) 1,000 9.5 0 0 9,800 11,200 8,400
07/07/2026 9,800 0.1 (1.03%) 5,000 49 0 0 9,700 11,100 8,300
06/07/2026 9,800 0 (0%) 11,400 110.39 0 0 9,800 11,200 8,400
03/07/2026 9,700 0.2 (2.11%) 600 5.88 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
01/07/2026 9,500 0.3 (3.26%) 3,400 32.3 0 0 9,200 10,500 7,900
30/06/2026 9,200 0 (0%) 2,000 18.4 0 0 9,200 10,500 7,900
29/06/2026 9,600 0.1 (1.05%) 5,200 47.82 0 0 9,500 10,900 8,100
26/06/2026 9,500 0.5 (5.56%) 6,800 64.55 0 0 9,000 10,300 7,700
25/06/2026 9,100 0.1 (1.11%) 7,400 66.44 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 805 7.25 0 0 9,000 10,300 7,700
23/06/2026 9,000 0.5 (5.88%) 8,000 72 0 0 8,500 9,700 7,300
22/06/2026 9,000 0.3 (3.45%) 1,000 8.51 0 0 8,700 10,000 7,400
19/06/2026 8,700 0 (0%) 19,700 171.39 0 0 8,700 10,000 7,400
18/06/2026 8,700 0.3 (3.57%) 5,100 44.49 0 0 8,400 9,600 7,200
17/06/2026 8,700 0 (0%) 5,700 47.69 0 0 8,700 10,000 7,400
16/06/2026 8,700 0.1 (1.16%) 13,000 113.1 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 10,400 89.44 0 0 8,600 9,800 7,400
10/06/2026 8,600 0 (0%) 28,700 246.82 0 0 8,600 9,800 7,400
09/06/2026 8,600 1 (13.16%) 18,200 156.52 0 0 7,600 8,700 6,500
08/06/2026 8,000 0 (0%) 6,200 47.15 0 0 8,000 9,200 6,800
05/06/2026 8,000 -0.8 (-9.09%) 5,011 40.1 0 0 8,800 10,100 7,500
04/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/06/2026 8,900 -0.1 (-1.11%) 3,000 26.5 0 0 9,000 10,300 7,700
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

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