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
25/08/2026 6,000 -0.1 (-1.64%) 800 4.83 0 0 6,100 6,700 5,500
24/08/2026 6,100 -0.3 (-4.69%) 2,100 12.81 0 0 6,400 7,000 5,800
21/08/2026 6,400 -0.5 (-7.25%) 600 3.94 0 0 6,900 7,500 6,300
20/08/2026 6,900 0.2 (2.99%) 400 2.64 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/08/2026 6,700 0 (0%) 500 3.38 0 0 6,700 7,300 6,100
17/08/2026 6,700 -0.6 (-8.22%) 1,200 8.08 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.1 (-1.35%) 100 0.73 0 0 7,400 8,100 6,700
13/08/2026 7,400 0.1 (1.37%) 936 6.61 0 0 7,300 8,000 6,600
12/08/2026 7,300 -0.1 (-1.35%) 2,200 15.29 0 0 7,400 8,100 6,700
11/08/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.2 (-2.74%) 4,602 30.74 0 0 7,300 8,000 6,600
07/08/2026 7,300 -0.1 (-1.35%) 200 1.42 0 0 7,400 8,100 6,700
06/08/2026 7,400 0.4 (5.71%) 1,000 7.01 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 700 4.93 0 0 7,000 7,700 6,300
04/08/2026 7,000 -0.4 (-5.41%) 1,621 11.52 0 0 7,400 8,100 6,700
03/08/2026 7,400 -0.1 (-1.33%) 1,466 10.51 0 0 7,500 8,200 6,800
31/07/2026 7,500 0.4 (5.63%) 1,100 7.48 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 1,000 6.79 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.3 (-4.05%) 490 3.45 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.1 (1.37%) 664 4.66 0 0 7,300 8,000 6,600
27/07/2026 7,300 -0.1 (-1.35%) 800 5.64 0 0 7,400 8,100 6,700
24/07/2026 7,400 -0.1 (-1.33%) 400 2.9 0 0 7,500 8,200 6,800
23/07/2026 7,500 0 (0%) 718 5.2 0 0 7,500 8,200 6,800
22/07/2026 7,500 0 (0%) 400 2.94 0 0 7,500 8,200 6,800
21/07/2026 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,000 6,600
20/07/2026 7,300 -0.3 (-3.95%) 600 4.37 0 0 7,600 8,300 6,900
17/07/2026 7,600 0.2 (2.7%) 500 3.68 0 0 7,400 8,100 6,700
16/07/2026 7,400 0 (0%) 656 4.61 0 0 7,400 8,100 6,700
15/07/2026 7,400 0.2 (2.78%) 600 3.99 0 0 7,200 7,900 6,500
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/07/2026 7,200 0.6 (9.09%) 856 6.09 0 0 6,600 7,200 6,000
10/07/2026 6,600 -0.4 (-5.71%) 1,000 6.64 0 0 7,000 7,700 6,300
09/07/2026 7,000 0.4 (6.06%) 600 4 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.6 (-8.33%) 501 3.31 0 0 7,200 7,900 6,500
07/07/2026 7,200 -0.3 (-4%) 20,803 156.05 0 0 7,500 8,200 6,800
06/07/2026 7,500 0 (0%) 19,600 146.93 0 0 7,500 8,200 6,800
03/07/2026 7,500 -0.1 (-1.32%) 19,700 147.71 0 0 7,600 8,300 6,900
02/07/2026 7,600 0.1 (1.33%) 9,520 71.86 0 0 7,500 8,200 6,800
01/07/2026 7,500 -0.1 (-1.32%) 18,100 135.75 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.1 (1.33%) 17,476 138.73 0 0 7,500 8,200 6,800
29/06/2026 7,500 -0.3 (-3.85%) 15,955 120.97 0 0 7,800 8,500 7,100
26/06/2026 7,800 0.5 (6.85%) 21,405 154.74 0 0 7,300 8,000 6,600
25/06/2026 7,300 0.5 (7.35%) 16,750 120.31 0 0 6,800 7,400 6,200
24/06/2026 6,800 0.4 (6.25%) 7,300 48.72 0 0 6,400 7,000 5,800
23/06/2026 6,400 0.3 (4.92%) 9,236 56.95 0 0 6,100 6,700 5,500
22/06/2026 6,100 0.1 (1.67%) 1,500 8.96 0 0 6,000 6,600 5,400
19/06/2026 6,000 0.1 (1.69%) 1,224 7.31 420,000 2,520 5,900 6,400 5,400
18/06/2026 5,900 0 (0%) 1,200 6.98 0 0 5,900 6,400 5,400
17/06/2026 5,900 -0.1 (-1.67%) 750 4.42 0 0 6,000 6,600 5,400
16/06/2026 6,000 0 (0%) 2,620 15.51 0 0 6,000 6,600 5,400
15/06/2026 6,000 0 (0%) 800 4.81 0 0 6,000 6,600 5,400
12/06/2026 6,000 0.1 (1.69%) 700 4.2 0 0 5,900 6,400 5,400
11/06/2026 5,900 0 (0%) 800 4.77 40,820 220.43 5,900 6,400 5,400
10/06/2026 5,900 -0.1 (-1.67%) 3,200 18.89 0 0 6,000 6,600 5,400
09/06/2026 6,000 0.1 (1.69%) 900 5.34 0 0 5,900 6,400 5,400
08/06/2026 5,900 -0.3 (-4.84%) 1,100 6.46 0 0 6,200 6,800 5,600
05/06/2026 6,200 0 (0%) 1,500 8.96 0 0 6,200 6,800 5,600
04/06/2026 6,200 -0.1 (-1.59%) 400 2.45 0 0 6,300 6,900 5,700
03/06/2026 6,300 0 (0%) 2,633 16.22 0 0 6,300 6,900 5,700
02/06/2026 6,300 0.1 (1.61%) 2,712 16.84 0 0 6,200 6,800 5,600
01/06/2026 6,200 0 (0%) 400 2.49 0 0 6,200 6,800 5,600
29/05/2026 6,200 -0.1 (-1.59%) 700 4.33 0 0 6,300 6,900 5,700
28/05/2026 6,300 -0.1 (-1.56%) 4,900 30.42 0 0 6,400 7,000 5,800
27/05/2026 6,400 0.1 (1.59%) 11,100 69.51 0 0 6,300 6,900 5,700
26/05/2026 6,300 0 (0%) 600 3.71 0 0 6,300 6,900 5,700
25/05/2026 6,300 0 (0%) 880 5.47 0 0 6,300 6,900 5,700
22/05/2026 6,300 0 (0%) 5,600 34.27 0 0 6,300 6,900 5,700
21/05/2026 6,300 0 (0%) 9,100 56.47 0 0 6,300 6,900 5,700
20/05/2026 6,300 0 (0%) 2,900 17.98 0 0 6,300 6,900 5,700
19/05/2026 6,300 0 (0%) 4,700 29.6 0 0 6,300 6,900 5,700
18/05/2026 6,300 0.1 (1.61%) 2,700 16.55 0 0 6,200 6,800 5,600
15/05/2026 6,200 0.1 (1.64%) 1,351 8.28 0 0 6,100 6,700 5,500
14/05/2026 6,100 -0.1 (-1.61%) 4,800 29.48 0 0 6,200 6,800 5,600
13/05/2026 6,200 -0.2 (-3.13%) 2,400 14.99 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 2,500 15.98 0 0 6,000 6,600 5,400
11/05/2026 6,000 -0.5 (-7.69%) 2,600 15.85 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 411 2.67 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.2 (3.08%) 2,853 18.84 0 0 6,500 7,100 5,900
06/05/2026 6,500 -0.1 (-1.52%) 2,187 14.25 0 0 6,600 7,200 6,000
05/05/2026 6,600 0 (0%) 1,311 8.65 0 0 6,600 7,200 6,000
04/05/2026 6,600 0 (0%) 1,300 8.61 0 0 6,600 7,200 6,000
29/04/2026 6,600 0 (0%) 911 5.94 0 0 6,600 7,200 6,000
28/04/2026 6,600 0 (0%) 1,117 7.36 0 0 6,600 7,200 6,000
24/04/2026 6,600 -0.3 (-4.35%) 926 6.16 0 0 6,900 7,500 6,300
23/04/2026 6,900 -0.1 (-1.43%) 3,401 22.78 0 0 7,000 7,700 6,300
22/04/2026 7,000 0.3 (4.48%) 8,800 58.89 0 0 6,700 7,300 6,100
21/04/2026 6,700 -0.1 (-1.47%) 4,134 27.71 0 0 6,800 7,400 6,200
20/04/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
17/04/2026 6,800 0 (0%) 809 5.46 0 0 6,800 7,400 6,200
16/04/2026 6,800 0.1 (1.49%) 1,508 10.01 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 4,800 31.96 0 0 6,700 7,300 6,100
14/04/2026 6,700 -0.1 (-1.47%) 2,300 15.42 0 0 6,800 7,400 6,200
13/04/2026 6,800 -0.1 (-1.45%) 3,927 25.81 0 0 6,900 7,500 6,300
10/04/2026 6,900 0 (0%) 305 2.04 0 0 6,900 7,500 6,300
09/04/2026 6,900 0.1 (1.47%) 224 1.54 0 0 6,800 7,400 6,200
08/04/2026 6,800 -0.1 (-1.45%) 1,210 8.14 0 0 6,900 7,500 6,300
07/04/2026 6,900 0.1 (1.47%) 800 5.34 0 0 6,800 7,400 6,200
06/04/2026 6,800 -0.1 (-1.45%) 843 5.67 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 503 3.41 0 0 6,900 7,500 6,300
02/04/2026 6,900 0.1 (1.47%) 205 1.4 0 0 6,800 7,400 6,200
01/04/2026 6,800 -0.2 (-2.86%) 209 1.43 0 0 7,000 7,700 6,300
31/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/03/2026 7,000 0.2 (2.94%) 120 0.84 0 0 6,800 7,400 6,200
27/03/2026 6,800 -0.2 (-2.86%) 1,000 6.8 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.2 (2.94%) 110 0.77 0 0 6,800 7,400 6,200
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/03/2026 6,800 -0.2 (-2.86%) 400 2.72 0 0 7,000 7,700 6,300
23/03/2026 7,000 0.2 (2.94%) 100 0.7 344,000 2,408 6,800 7,400 6,200
20/03/2026 6,800 -0.2 (-2.86%) 100 0.68 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.1 (1.45%) 101 0.71 0 0 6,900 7,500 6,300
18/03/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,500 6,300
17/03/2026 6,900 0 (0%) 320 2.22 0 0 6,900 7,500 6,300
16/03/2026 6,900 0.1 (1.47%) 300 2.05 0 0 6,800 7,400 6,200
13/03/2026 6,800 -0.1 (-1.45%) 651 4.28 0 0 6,900 7,500 6,300
12/03/2026 6,900 0 (0%) 180 1.23 0 0 6,900 7,500 6,300
11/03/2026 6,900 0 (0%) 251 1.73 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.4 (6.15%) 380 2.63 0 0 6,500 7,100 5,900
09/03/2026 6,500 -0.1 (-1.52%) 3,228 20.94 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 900 6.05 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 400 2.71 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.4 (-5.71%) 1,200 8.02 0 0 7,000 7,700 6,300
03/03/2026 7,000 0 (0%) 443 3.1 0 0 7,000 7,700 6,300
02/03/2026 7,000 0 (0%) 7,039 45.23 0 0 7,000 7,700 6,300
27/02/2026 7,000 0 (0%) 904 6.26 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 360 2.48 0 0 7,000 7,700 6,300
25/02/2026 7,000 0.2 (2.94%) 355 2.48 0 0 6,800 7,400 6,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh