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 1,300 0 (0%) 5 0.01 0 0 1,300 1,400 1,200
10/09/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2026 1,300 0 (0%) 30 0.04 0 0 1,300 1,400 1,200
08/09/2026 1,300 -0.1 (-7.14%) 900 1.17 0 0 1,400 1,600 1,200
07/09/2026 1,400 0.1 (7.69%) 521 0.73 0 0 1,300 1,400 1,200
04/09/2026 1,300 -0.1 (-7.14%) 349 0.45 0 0 1,400 1,600 1,200
03/09/2026 1,400 0 (0%) 2,930 4.1 0 0 1,400 1,600 1,200
28/08/2026 1,400 0.1 (7.69%) 1,165 1.63 0 0 1,300 1,400 1,200
27/08/2026 1,300 -0.1 (-7.14%) 2,501 3.35 0 0 1,400 1,600 1,200
26/08/2026 1,300 -0.1 (-7.14%) 4,818 6.57 0 0 1,400 1,600 1,200
25/08/2026 1,400 0 (0%) 1,900 2.66 0 0 1,400 1,600 1,200
24/08/2026 1,400 0 (0%) 1,018 1.43 0 0 1,400 1,600 1,200
21/08/2026 1,400 -0.1 (-6.67%) 8,700 12.19 0 0 1,500 1,700 1,300
20/08/2026 1,500 0.1 (7.14%) 101 0.15 0 0 1,400 1,600 1,200
19/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2026 1,400 0 (0%) 8,000 11.2 0 0 1,400 1,600 1,200
17/08/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/08/2026 1,400 -0.1 (-6.67%) 5,504 7.71 0 0 1,500 1,700 1,300
13/08/2026 1,500 0 (0%) 1,403 2.1 0 0 1,500 1,700 1,300
12/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/08/2026 1,500 0 (0%) 4,100 6.15 0 0 1,500 1,700 1,300
07/08/2026 1,500 0 (0%) 1,600 2.4 0 0 1,500 1,700 1,300
06/08/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2026 1,500 0 (0%) 300 0.45 0 0 1,500 1,700 1,300
04/08/2026 1,500 0 (0%) 9,100 13.65 0 0 1,500 1,700 1,300
03/08/2026 1,600 0.1 (6.67%) 11,200 16.92 0 0 1,500 1,700 1,300
31/07/2026 1,500 0 (0%) 10,000 15 0 0 1,500 1,700 1,300
30/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2026 1,500 0 (0%) 4,501 6.76 0 0 1,500 1,700 1,300
27/07/2026 1,500 0 (0%) 12,407 18.61 0 0 1,500 1,700 1,300
24/07/2026 1,400 -0.1 (-6.67%) 17,701 26.14 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 11,500 17.35 0 0 1,500 1,700 1,300
22/07/2026 1,500 0 (0%) 4,200 6.3 0 0 1,500 1,700 1,300
21/07/2026 1,600 0.1 (6.67%) 5,700 8.61 0 0 1,500 1,700 1,300
20/07/2026 1,500 0 (0%) 8,000 12 0 0 1,500 1,700 1,300
17/07/2026 1,500 0 (0%) 12,200 18.3 0 0 1,500 1,700 1,300
16/07/2026 1,600 0 (0%) 5,000 7.51 0 0 1,600 1,800 1,400
15/07/2026 1,600 0 (0%) 3,500 5.6 0 0 1,600 1,800 1,400
14/07/2026 1,600 0 (0%) 603 0.96 0 0 1,600 1,800 1,400
13/07/2026 1,600 -0.1 (-5.88%) 1,000 1.6 0 0 1,700 1,900 1,500
10/07/2026 1,700 0 (0%) 252 0.42 0 0 1,700 1,900 1,500
09/07/2026 1,600 0 (0%) 205 0.34 0 0 1,600 1,800 1,400
08/07/2026 1,700 0.1 (6.25%) 1,100 1.77 0 0 1,600 1,800 1,400
07/07/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/07/2026 1,700 0 (0%) 1,003 1.61 0 0 1,700 1,900 1,500
03/07/2026 1,700 0.1 (6.25%) 3,228 5.41 0 0 1,600 1,800 1,400
02/07/2026 1,600 0 (0%) 500 0.8 0 0 1,600 1,800 1,400
01/07/2026 1,700 0 (0%) 6,001 9.61 0 0 1,700 1,900 1,500
30/06/2026 1,700 0 (0%) 120 0.2 0 0 1,700 1,900 1,500
29/06/2026 1,700 0.1 (6.25%) 1,100 1.86 0 0 1,600 1,800 1,400
26/06/2026 1,600 0 (0%) 1,000 1.6 0 0 1,600 1,800 1,400
25/06/2026 1,600 -0.1 (-5.88%) 300 0.49 0 0 1,700 1,900 1,500
24/06/2026 1,700 0 (0%) 28 0.05 0 0 1,700 1,900 1,500
23/06/2026 1,700 0 (0%) 672 1.13 0 0 1,700 1,900 1,500
22/06/2026 1,700 0.1 (6.25%) 100 0.17 0 0 1,600 1,800 1,400
19/06/2026 1,700 0.1 (6.25%) 1,103 1.77 0 0 1,600 1,800 1,400
18/06/2026 1,700 0 (0%) 8,800 14.09 0 0 1,700 1,900 1,500
17/06/2026 1,700 0 (0%) 17 0.03 0 0 1,700 1,900 1,500
16/06/2026 1,600 0 (0%) 1,803 3.02 0 0 1,600 1,800 1,400
15/06/2026 1,600 0 (0%) 700 1.12 0 0 1,600 1,800 1,400
12/06/2026 1,600 -0.1 (-5.88%) 500 0.8 0 0 1,700 1,900 1,500
11/06/2026 1,700 0 (0%) 537 0.89 0 0 1,700 1,900 1,500
10/06/2026 1,700 0.1 (6.25%) 3,803 6.3 0 0 1,600 1,800 1,400
09/06/2026 1,600 0 (0%) 0 0 522,100 835.36 1,600 1,800 1,400
08/06/2026 1,600 0 (0%) 991 1.57 0 0 1,600 1,800 1,400
05/06/2026 1,600 0 (0%) 2,200 3.52 0 0 1,600 1,800 1,400
04/06/2026 1,600 -0.1 (-5.88%) 9,700 15.52 0 0 1,700 1,900 1,500
03/06/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/06/2026 1,700 0 (0%) 700 1.16 0 0 1,700 1,900 1,500
01/06/2026 1,700 0 (0%) 708 1.2 0 0 1,700 1,900 1,500
29/05/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/05/2026 1,700 0 (0%) 9,400 15.65 0 0 1,700 1,900 1,500
27/05/2026 1,800 0.1 (5.88%) 1,200 2.05 0 0 1,700 1,900 1,500
26/05/2026 1,700 0 (0%) 9 0.02 0 0 1,700 1,900 1,500
25/05/2026 1,700 0 (0%) 405 0.69 0 0 1,700 1,900 1,500
22/05/2026 1,700 0 (0%) 4,117 7. 0 0 1,700 1,900 1,500
21/05/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
20/05/2026 1,700 0 (0%) 2,300 3.94 0 0 1,700 1,900 1,500
19/05/2026 1,800 0.1 (5.88%) 1,912 3.33 0 0 1,700 1,900 1,500
18/05/2026 1,700 0 (0%) 3,700 6.29 0 0 1,700 1,900 1,500
15/05/2026 1,700 -0.1 (-5.56%) 13,005 22.58 0 0 1,800 2,000 1,600
14/05/2026 1,800 -0.1 (-5.26%) 27,800 50.07 0 0 1,900 2,100 1,700
13/05/2026 1,900 0.2 (11.76%) 90,401 167.84 0 0 1,700 1,900 1,500
12/05/2026 1,800 0 (0%) 2,100 3.58 0 0 1,800 2,000 1,600
11/05/2026 1,700 0 (0%) 1,218 2.18 0 0 1,700 1,900 1,500
08/05/2026 1,700 -0.1 (-5.56%) 3,200 5.44 0 0 1,800 2,000 1,600
07/05/2026 1,800 0 (0%) 501 0.9 0 0 1,800 2,000 1,600
06/05/2026 1,700 0 (0%) 3,900 7.01 0 0 1,700 1,900 1,500
05/05/2026 1,800 0 (0%) 6,702 11.4 0 0 1,800 2,000 1,600
04/05/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/04/2026 1,800 0.1 (5.88%) 12,151 21.65 0 0 1,700 1,900 1,500
28/04/2026 1,700 0 (0%) 300 0.51 0 0 1,700 1,900 1,500
24/04/2026 1,700 0 (0%) 3,310 5.66 0 0 1,700 1,900 1,500
23/04/2026 1,700 0 (0%) 12,100 20.57 0 0 1,700 1,900 1,500
22/04/2026 1,700 0 (0%) 4,801 8.16 0 0 1,700 1,900 1,500
21/04/2026 1,700 0 (0%) 8,360 14.21 0 0 1,700 1,900 1,500
20/04/2026 1,700 0 (0%) 1,700 2.89 0 0 1,700 1,900 1,500
17/04/2026 1,700 -0.1 (-5.56%) 37,411 63.93 0 0 1,800 2,000 1,600
16/04/2026 1,800 0.1 (5.88%) 2,405 4.22 0 0 1,700 1,900 1,500
15/04/2026 1,700 0 (0%) 6,422 10.92 0 0 1,700 1,900 1,500
14/04/2026 1,800 0 (0%) 5,300 9.14 0 0 1,800 2,000 1,600
13/04/2026 1,800 0.1 (5.88%) 300 0.54 0 0 1,700 1,900 1,500
10/04/2026 1,800 0.1 (5.88%) 8,507 14.59 0 0 1,700 1,900 1,500
09/04/2026 1,800 0.1 (5.88%) 901 1.55 0 0 1,700 1,900 1,500
08/04/2026 1,800 0.1 (5.88%) 38,101 64.78 0 0 1,700 1,900 1,500
07/04/2026 1,700 0 (0%) 7,300 12.41 0 0 1,700 1,900 1,500
06/04/2026 1,700 0 (0%) 500 0.85 0 0 1,700 1,900 1,500
03/04/2026 1,700 0 (0%) 11,500 19.57 0 0 1,700 1,900 1,500
02/04/2026 1,700 -0.1 (-5.56%) 1,635 2.79 0 0 1,800 2,000 1,600
01/04/2026 1,800 0.1 (5.88%) 36,631 65.94 0 0 1,700 1,900 1,500
31/03/2026 1,800 0.1 (5.88%) 15,084 25.68 0 0 1,700 1,900 1,500
30/03/2026 1,800 0 (0%) 800 1.39 0 0 1,800 2,000 1,600
27/03/2026 1,800 0.1 (5.88%) 3,905 7.01 0 0 1,700 1,900 1,500
26/03/2026 1,700 -0.1 (-5.56%) 301 0.51 0 0 1,800 2,000 1,600
25/03/2026 1,800 0.1 (5.88%) 2,900 5.22 0 0 1,700 1,900 1,500
24/03/2026 1,700 -0.1 (-5.56%) 350 0.61 0 0 1,800 2,000 1,600
23/03/2026 1,700 -0.1 (-5.56%) 2,615 4.69 0 0 1,800 2,000 1,600
20/03/2026 1,800 0.1 (5.88%) 204 0.36 0 0 1,700 1,900 1,500
19/03/2026 1,800 0 (0%) 2,500 4.31 0 0 1,800 2,000 1,600
18/03/2026 1,800 0 (0%) 9,900 17.82 0 0 1,800 2,000 1,600
17/03/2026 1,800 0 (0%) 9,000 16.21 0 0 1,800 2,000 1,600
16/03/2026 1,800 0 (0%) 10,700 19.28 0 0 1,800 2,000 1,600
13/03/2026 1,800 0 (0%) 42,483 76.51 0 0 1,800 2,000 1,600

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