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 8,210 -0.59 (-6.7%) 100 0.82 0 0 8,800 9,410 8,190
10/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
09/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
08/09/2026 8,800 -0.6 (-6.38%) 100 0.88 0 0 9,400 10,050 8,750
07/09/2026 9,400 -0.3 (-3.09%) 100 0.94 0 0 9,700 10,350 9,030
04/09/2026 9,700 -0.29 (-2.9%) 700 6.85 0 0 9,990 10,650 9,300
03/09/2026 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
28/08/2026 9,990 0.49 (5.16%) 600 5.99 0 0 9,500 10,150 8,840
27/08/2026 9,500 0.3 (3.26%) 10,600 99.17 0 0 9,200 9,840 8,560
26/08/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
25/08/2026 9,200 -0.4 (-4.17%) 12,300 114.18 0 0 9,600 10,250 8,930
24/08/2026 9,600 0 (0%) 400 3.84 0 0 9,600 10,250 8,930
21/08/2026 9,600 -0.7 (-6.8%) 1,300 12.5 0 0 10,300 11,000 9,580
20/08/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 11,200 9,770
19/08/2026 10,500 -0.05 (-0.47%) 3,100 30.54 0 0 10,550 11,250 9,820
18/08/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
17/08/2026 10,550 0.25 (2.43%) 1,400 14.76 0 0 10,300 11,000 9,580
14/08/2026 10,300 0.53 (5.42%) 3,100 29.53 0 0 9,770 10,450 9,090
13/08/2026 9,770 -0.73 (-6.95%) 1,000 9.77 0 0 10,500 11,200 9,770
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
11/08/2026 10,500 0.59 (5.95%) 1,100 10.35 0 0 9,910 10,600 9,220
10/08/2026 9,910 -0.74 (-6.95%) 1,100 10.9 0 0 10,650 11,350 9,910
07/08/2026 10,650 0.45 (4.41%) 2,100 20.09 0 0 10,200 10,900 9,490
06/08/2026 10,200 -0.15 (-1.45%) 500 5.24 0 0 10,350 11,050 9,630
05/08/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
04/08/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
03/08/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
31/07/2026 10,350 0.15 (1.47%) 1,100 10.54 0 0 10,200 10,900 9,490
30/07/2026 10,200 0 (0%) 100 1.02 0 0 10,200 10,900 9,490
29/07/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
28/07/2026 10,200 0.65 (6.81%) 2,800 26.07 0 0 9,550 10,200 8,890
27/07/2026 9,550 -0.36 (-3.63%) 14,500 138.72 0 0 9,910 10,600 9,220
24/07/2026 9,910 -0.74 (-6.95%) 3,100 30.72 0 0 10,650 11,350 9,910
23/07/2026 10,650 0.5 (4.93%) 3,200 30.52 0 0 10,150 10,850 9,440
22/07/2026 10,150 0.66 (6.95%) 100 1.02 0 0 9,490 10,150 8,830
21/07/2026 9,490 0.46 (5.09%) 14,000 126.79 0 0 9,030 9,660 8,400
20/07/2026 9,030 -0.06 (-0.66%) 8,600 77.86 0 0 9,090 9,720 8,460
17/07/2026 9,090 0.59 (6.94%) 4,300 38.03 0 0 8,500 9,090 7,910
16/07/2026 8,500 0.45 (5.59%) 9,900 74.49 0 0 8,050 8,610 7,490
15/07/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
14/07/2026 8,050 0.52 (6.91%) 1,000 8.05 0 0 7,530 8,050 7,010
13/07/2026 7,530 -0.55 (-6.81%) 200 1.61 0 0 8,080 8,640 7,520
10/07/2026 8,080 0 (0%) 200 1.62 0 0 8,080 8,640 7,520
09/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
08/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
07/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
06/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
03/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
02/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
01/07/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
30/06/2026 8,080 0 (0%) 0 0 0 0 8,080 8,640 7,520
29/06/2026 8,080 -0.59 (-6.81%) 900 7.27 0 0 8,670 9,270 8,070
26/06/2026 8,670 0.51 (6.25%) 100 0.87 0 0 8,160 8,730 7,590
25/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
24/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
23/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
22/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
19/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
18/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
17/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
16/06/2026 8,160 0 (0%) 0 0 0 0 8,160 8,730 7,590
15/06/2026 8,160 -0.34 (-4%) 200 1.63 0 0 8,500 9,090 7,910
12/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
11/06/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,090 7,910
10/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
09/06/2026 8,500 -0.25 (-2.86%) 2,000 17 0 0 8,750 9,360 8,140
08/06/2026 8,750 -0.65 (-6.91%) 1,100 9.63 0 0 9,400 10,050 8,750
05/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
04/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
03/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
29/05/2026 9,400 0.58 (6.58%) 2,000 18.8 0 0 8,820 9,430 8,210
28/05/2026 8,820 0 (0%) 0 0 0 0 8,820 9,430 8,210
27/05/2026 8,820 0 (0%) 0 0 0 0 8,820 9,430 8,210
26/05/2026 8,820 -0.01 (-0.11%) 100 0.88 0 0 8,830 9,440 8,220
25/05/2026 8,830 -0.12 (-1.34%) 100 0.88 0 0 8,950 9,570 8,330
22/05/2026 8,950 0 (0%) 1,300 10.89 0 0 8,950 9,570 8,330
21/05/2026 8,950 0 (0%) 0 0 0 0 8,950 9,570 8,330
20/05/2026 8,950 -0.15 (-1.65%) 2,300 20.35 0 0 9,100 9,730 8,470
19/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
15/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
14/05/2026 9,100 0.1 (1.11%) 2,500 22.7 0 0 9,000 9,630 8,370
13/05/2026 9,000 -0.03 (-0.33%) 1,100 9.33 0 0 9,030 9,660 8,400
12/05/2026 9,030 0 (0%) 0 0 0 0 9,030 9,660 8,400
11/05/2026 9,030 -0.01 (-0.11%) 100 0.9 0 0 9,040 9,670 8,410
08/05/2026 9,040 0.56 (6.6%) 2,000 18.13 0 0 8,480 9,070 7,890
07/05/2026 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
06/05/2026 8,480 0.01 (0.12%) 100 0.85 0 0 8,470 9,060 7,880
05/05/2026 8,470 -0.63 (-6.92%) 200 1.69 0 0 9,100 9,730 8,470
04/05/2026 9,100 0 (0%) 2,000 18.2 0 0 9,100 9,730 8,470
29/04/2026 9,100 0.59 (6.93%) 200 1.72 0 0 8,510 9,100 7,920
28/04/2026 8,510 0 (0%) 0 0 0 0 8,510 9,100 7,920
24/04/2026 8,510 0.09 (1.07%) 1,900 16.12 0 0 8,420 9,000 7,840
23/04/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
22/04/2026 8,420 -0.62 (-6.86%) 400 3.55 0 0 9,040 9,670 8,410
21/04/2026 9,040 0 (0%) 0 0 0 0 9,040 9,670 8,410
20/04/2026 9,040 0.59 (6.98%) 1,500 13.56 0 0 8,450 9,040 7,860
17/04/2026 8,450 -0.39 (-4.41%) 300 2.54 0 0 8,840 9,450 8,230
16/04/2026 8,840 -0.66 (-6.95%) 800 7.07 0 0 9,500 10,150 8,840
15/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
14/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/04/2026 9,500 0.5 (5.56%) 300 2.74 0 0 9,000 9,630 8,370
10/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
09/04/2026 9,000 0.5 (5.88%) 200 1.75 0 0 8,500 9,090 7,910
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
06/04/2026 8,500 0.01 (0.12%) 1,200 10.84 0 0 8,490 9,080 7,900
03/04/2026 8,490 -0.61 (-6.7%) 100 0.85 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
31/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
27/03/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
25/03/2026 9,100 0.3 (3.41%) 300 2.66 0 0 8,800 9,410 8,190
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
23/03/2026 8,800 0 (0%) 8,800 76.73 0 0 8,800 9,410 8,190
20/03/2026 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 9,630 8,370
19/03/2026 9,000 0 (0%) 1,800 16.33 0 0 9,000 9,630 8,370
18/03/2026 9,000 -0.5 (-5.26%) 200 1.8 0 0 9,500 10,150 8,840
17/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
13/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840

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