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
03/09/2026 10,000 0.9 (9.89%) 100 1 0 0 9,100 10,000 8,200
28/08/2026 9,100 -1 (-9.9%) 612 5.73 0 0 10,100 11,100 9,100
27/08/2026 10,100 0.3 (3.06%) 7,841 70.65 0 0 9,800 10,700 8,900
26/08/2026 9,800 -1 (-9.26%) 210 2.07 0 0 10,800 11,800 9,800
25/08/2026 10,800 0.9 (9.09%) 100 1.08 0 0 9,900 10,800 9,000
24/08/2026 9,900 -1 (-9.17%) 209 2.08 0 0 10,900 11,900 9,900
21/08/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/08/2026 10,900 0 (0%) 203 2.11 0 0 10,900 11,900 9,900
19/08/2026 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
17/08/2026 9,300 0.8 (9.41%) 300 2.63 0 0 8,500 9,300 7,700
14/08/2026 8,500 -0.9 (-9.57%) 1,003 9.19 0 0 9,400 10,300 8,500
13/08/2026 9,400 -0.5 (-5.05%) 500 4.94 0 0 9,900 10,800 9,000
12/08/2026 9,900 -1.1 (-10%) 36,100 396.98 0 0 11,000 12,100 9,900
11/08/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/08/2026 11,000 -0.1 (-0.9%) 4,901 49.21 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/07/2026 11,100 -0.4 (-3.48%) 1,210 12.78 0 0 11,500 12,600 10,400
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/07/2026 11,500 -0.8 (-6.5%) 4,700 56.75 0 0 12,300 13,500 11,100
28/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
27/07/2026 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
24/07/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/07/2026 12,300 0.1 (0.82%) 144 1.77 0 0 12,200 13,400 11,000
22/07/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
21/07/2026 12,200 0 (0%) 3 0.04 0 0 12,200 13,400 11,000
20/07/2026 12,200 0.4 (3.39%) 100 1.22 0 0 11,800 12,900 10,700
17/07/2026 11,800 0.1 (0.85%) 101 1.19 0 0 11,700 12,800 10,600
16/07/2026 11,700 0.1 (0.86%) 200 2.34 0 0 11,600 12,700 10,500
15/07/2026 11,600 0.6 (5.45%) 200 2.35 0 0 11,000 12,100 9,900
14/07/2026 11,000 -0.5 (-4.35%) 600 6.5 0 0 11,500 12,600 10,400
13/07/2026 11,500 0.3 (2.68%) 8,202 90.55 0 0 11,200 12,300 10,100
10/07/2026 11,200 0 (0%) 1,310 14.47 0 0 11,200 12,300 10,100
09/07/2026 11,200 0 (0%) 90 0.97 0 0 11,200 12,300 10,100
08/07/2026 11,200 0.8 (7.69%) 1,711 18.53 0 0 10,400 11,400 9,400
07/07/2026 10,400 0.9 (9.47%) 4,935 51.2 0 0 9,500 10,400 8,600
06/07/2026 9,500 -0.9 (-8.65%) 4,745 48.63 0 0 10,400 11,400 9,400
03/07/2026 10,400 -0.6 (-5.45%) 421 4.48 0 0 11,000 12,100 9,900
02/07/2026 11,000 0.1 (0.92%) 607 6.79 0 0 10,900 11,900 9,900
01/07/2026 10,900 -0.7 (-6.03%) 4,517 49.33 0 0 11,600 12,700 10,500
30/06/2026 11,600 0.1 (0.87%) 106,347 1,168.93 0 0 11,500 12,600 10,400
29/06/2026 11,500 0.4 (3.6%) 900 9.73 0 0 11,100 12,200 10,000
26/06/2026 11,100 0.9 (8.82%) 8,042 89.49 0 0 10,200 11,200 9,200
25/06/2026 10,200 0.9 (9.68%) 20,701 211.03 0 0 9,300 10,200 8,400
24/06/2026 9,300 -0.7 (-7.%) 9,027 89.39 0 0 10,000 11,000 9,000
23/06/2026 10,000 0.1 (1.01%) 502 5.02 0 0 9,900 10,800 9,000
22/06/2026 9,900 0.4 (4.21%) 561 5.39 0 0 9,500 10,400 8,600
19/06/2026 9,500 -0.2 (-2.06%) 501 4.67 0 0 9,700 10,600 8,800
18/06/2026 9,700 0 (0%) 7,000 67.9 0 0 9,700 10,600 8,800
17/06/2026 9,700 0 (0%) 12,801 119.4 0 0 9,700 10,600 8,800
16/06/2026 9,700 -0.3 (-3%) 400 3.7 0 0 10,000 11,000 9,000
15/06/2026 10,000 0.9 (9.89%) 136 1.36 0 0 9,100 10,000 8,200
12/06/2026 9,100 0 (0%) 18,100 164.76 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.8 (-8.08%) 7,815 70.58 0 0 9,900 10,800 9,000
10/06/2026 9,900 0.8 (8.79%) 700 6.89 0 0 9,100 10,000 8,200
09/06/2026 9,100 -0.5 (-5.21%) 5,100 46.41 0 0 9,600 10,500 8,700
08/06/2026 9,600 0.7 (7.87%) 31,695 289.34 0 0 8,900 9,700 8,100
05/06/2026 8,900 -0.2 (-2.2%) 4,300 35.6 0 0 9,100 10,000 8,200
04/06/2026 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
03/06/2026 9,900 0.2 (2.06%) 200 1.98 0 0 9,700 10,600 8,800
02/06/2026 9,700 0.7 (7.78%) 4,000 38.47 0 0 9,000 9,900 8,100
01/06/2026 9,000 -0.2 (-2.17%) 24,400 219.84 0 0 9,200 10,100 8,300
29/05/2026 9,200 0.8 (9.52%) 11,600 102.36 0 0 8,400 9,200 7,600
28/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.5 (-5.62%) 7,600 64.39 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 9,500 7,900
25/05/2026 8,700 -0.2 (-2.25%) 300 2.63 0 0 8,900 9,700 8,100
22/05/2026 8,900 -0.3 (-3.26%) 1,100 9.79 0 0 9,200 10,100 8,300
21/05/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,000 8,200
20/05/2026 9,100 -0.1 (-1.09%) 500 4.31 0 0 9,200 10,100 8,300
19/05/2026 9,200 -0.1 (-1.08%) 17,400 160.03 0 0 9,300 10,200 8,400
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/05/2026 9,300 -0.3 (-3.13%) 100 0.93 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.2 (-2.04%) 1,700 15.43 0 0 9,800 10,700 8,900
11/05/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/05/2026 9,800 0 (0%) 6,500 58.38 0 0 9,800 10,700 8,900
07/05/2026 9,800 -0.5 (-4.85%) 5,200 48.48 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/05/2026 10,300 0.3 (3%) 500 5.15 0 0 10,000 11,000 9,000
04/05/2026 10,000 -0.6 (-5.66%) 17,900 172.02 0 0 10,600 11,600 9,600
29/04/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/04/2026 10,600 0.1 (0.95%) 5,920 62.67 0 0 10,500 11,500 9,500
24/04/2026 10,500 0.4 (3.96%) 299 3.14 0 0 10,100 11,100 9,100
23/04/2026 10,100 -1.1 (-9.82%) 21,200 215.15 0 0 11,200 12,300 10,100
22/04/2026 11,200 0 (0%) 7,500 84 0 0 11,200 12,300 10,100
21/04/2026 11,200 1 (9.8%) 65,519 731.77 0 0 10,200 11,200 9,200
20/04/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
17/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
15/04/2026 9,900 0 (0%) 400 3.97 0 0 9,900 10,800 9,000
14/04/2026 9,900 0.1 (1.02%) 2,140 19.57 0 0 9,800 10,700 8,900
13/04/2026 9,800 -0.2 (-2%) 500 4.9 0 0 10,000 11,000 9,000
10/04/2026 10,000 0 (0%) 7 0.06 0 0 10,000 11,000 9,000
09/04/2026 10,000 0.7 (7.53%) 200 2 0 0 9,300 10,200 8,400
08/04/2026 9,300 -0.9 (-8.82%) 10,200 94.07 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 66 0.61 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 14 0.13 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.3 (3.03%) 101 1.03 0 0 9,900 10,800 9,000
02/04/2026 9,900 0.2 (2.06%) 300 2.97 0 0 9,700 10,600 8,800
01/04/2026 9,700 0.1 (1.04%) 1,100 10.71 0 0 9,600 10,500 8,700
31/03/2026 9,600 0.3 (3.23%) 200 1.89 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 501 4.64 0 0 9,300 10,200 8,400
27/03/2026 9,300 0.4 (4.49%) 101 0.94 0 0 8,900 9,700 8,100
26/03/2026 8,900 0.1 (1.14%) 600 5.28 0 0 8,800 9,600 8,000
25/03/2026 8,800 0.1 (1.15%) 1,301 11.33 0 0 8,700 9,500 7,900
24/03/2026 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,300 7,700
23/03/2026 8,500 0.2 (2.41%) 4,650 39.35 0 0 8,300 9,100 7,500
20/03/2026 8,300 -0.3 (-3.49%) 10,800 88.94 0 0 8,600 9,400 7,800
19/03/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.2 (-2.35%) 10,976 91.18 0 0 8,500 9,300 7,700
17/03/2026 8,500 0 (0%) 34,500 288.92 0 0 8,500 9,300 7,700
16/03/2026 8,500 0 (0%) 1,428 12.2 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,300 7,700
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/03/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,100 7,500
10/03/2026 8,300 -0.3 (-3.49%) 400 3.27 0 0 8,600 9,400 7,800
09/03/2026 8,600 0.3 (3.61%) 311 2.47 0 0 8,300 9,100 7,500
06/03/2026 8,300 -0.1 (-1.19%) 600 4.94 0 0 8,400 9,200 7,600
05/03/2026 8,400 0.2 (2.44%) 300 2.51 0 0 8,200 9,000 7,400
04/03/2026 8,200 0.1 (1.23%) 450 3.7 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.4 (-4.71%) 24,711 200.4 0 0 8,500 9,300 7,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh