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
24/07/2026 8,590 0.2 (2.38%) 15,000 128.01 0 0 8,390 8,970 7,810
23/07/2026 8,390 0.03 (0.36%) 10,300 87.33 0 0 8,360 8,940 7,780
22/07/2026 8,360 -0.14 (-1.65%) 3,400 28.84 0 0 8,500 9,090 7,910
21/07/2026 8,500 -0.3 (-3.41%) 19,000 170.67 0 0 8,800 9,410 8,190
20/07/2026 8,800 0.01 (0.11%) 9,600 84.42 0 0 8,790 9,400 8,180
17/07/2026 8,790 -0.03 (-0.34%) 3,000 26.01 0 0 8,820 9,430 8,210
16/07/2026 8,820 0.02 (0.23%) 23,200 199.06 0 0 8,800 9,410 8,190
15/07/2026 8,800 -0.19 (-2.11%) 2,200 19.4 0 0 8,990 9,610 8,370
14/07/2026 8,990 -0.01 (-0.11%) 2,900 25.8 0 0 9,000 9,630 8,370
13/07/2026 9,000 -0.05 (-0.55%) 5,400 48.96 0 0 9,050 9,680 8,420
10/07/2026 9,050 0.09 (1.%) 6,000 54.3 0 0 8,960 9,580 8,340
09/07/2026 8,960 0.01 (0.11%) 8,500 76.22 0 0 8,950 9,570 8,330
08/07/2026 9,850 0 (0%) 22,700 224.27 0 0 9,850 10,500 9,170
07/07/2026 9,850 -0.11 (-1.1%) 26,900 259.31 0 0 9,960 10,650 9,270
06/07/2026 9,960 -0.04 (-0.4%) 40,300 397.96 0 0 10,000 10,700 9,300
03/07/2026 10,000 -0.1 (-0.99%) 40,300 399.82 0 0 10,100 10,800 9,400
02/07/2026 10,100 -0.1 (-0.98%) 48,000 477.75 0 0 10,200 10,900 9,490
01/07/2026 10,200 -0.1 (-0.97%) 47,700 471.47 0 0 10,300 11,000 9,580
30/06/2026 10,300 0.05 (0.49%) 39,100 395.11 0 0 10,250 10,950 9,540
29/06/2026 10,250 0.2 (1.99%) 13,800 141.49 0 0 10,050 10,750 9,350
26/06/2026 10,050 -0.3 (-2.9%) 38,700 390.7 0 0 10,350 11,050 9,630
25/06/2026 10,350 -0.25 (-2.36%) 40,700 422.5 0 0 10,600 11,300 9,860
24/06/2026 10,600 -0.3 (-2.75%) 11,600 125.06 0 0 10,900 11,650 10,150
23/06/2026 10,900 -0.05 (-0.46%) 8,300 90.08 0 0 10,950 11,700 10,200
22/06/2026 10,950 -0.05 (-0.45%) 40,100 436.72 0 0 11,000 11,750 10,250
19/06/2026 11,000 0 (0%) 15,500 170.43 0 0 11,000 11,750 10,250
18/06/2026 11,000 0 (0%) 38,900 428.21 0 0 11,000 11,750 10,250
17/06/2026 11,000 0 (0%) 30,200 332.29 0 0 11,000 11,750 10,250
16/06/2026 11,000 0 (0%) 32,000 352.03 0 0 11,000 11,750 10,250
15/06/2026 11,000 -0.1 (-0.9%) 72,700 798.8 0 0 11,100 11,850 10,350
12/06/2026 11,100 -0.2 (-1.77%) 33,000 371.42 0 0 11,300 12,050 10,550
11/06/2026 11,300 0.15 (1.35%) 26,900 302.53 0 0 11,150 11,900 10,400
10/06/2026 11,150 -0.1 (-0.89%) 17,800 199.85 0 0 11,250 12,000 10,500
09/06/2026 11,250 0.15 (1.35%) 18,500 206.71 0 0 11,100 11,850 10,350
08/06/2026 11,100 -0.05 (-0.45%) 16,900 187.8 0 0 11,150 11,900 10,400
05/06/2026 11,150 -0.05 (-0.45%) 20,600 229.5 0 0 11,200 11,950 10,450
04/06/2026 11,200 -0.1 (-0.88%) 12,900 145.24 0 0 11,300 12,050 10,550
03/06/2026 11,300 0 (0%) 12,000 135.71 0 0 11,300 12,050 10,550
02/06/2026 11,300 -0.4 (-3.42%) 14,100 163.38 0 0 11,700 12,500 10,900
01/06/2026 11,700 -0.1 (-0.85%) 10,900 127.57 0 0 11,800 12,600 11,000
29/05/2026 11,800 -0.3 (-2.48%) 19,700 236.65 0 0 12,100 12,900 11,300
28/05/2026 12,100 -0.05 (-0.41%) 29,100 351.1 0 0 12,150 13,000 11,300
27/05/2026 12,150 -0.5 (-3.95%) 15,100 184.84 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 7,500 94.63 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 43,400 530.92 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.3 (-2.33%) 8,300 104.62 0 0 12,900 13,800 12,000
21/05/2026 12,900 -0.1 (-0.77%) 2,000 25.7 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.05 (0.39%) 19,400 246.37 0 0 12,950 13,850 12,050
19/05/2026 12,950 -0.05 (-0.38%) 14,900 191.52 0 0 13,000 13,900 12,100
18/05/2026 13,000 -0.2 (-1.52%) 7,300 94.95 0 0 13,200 14,100 12,300
15/05/2026 13,200 0.2 (1.54%) 7,500 98.25 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.2 (-1.52%) 4,100 53.52 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 8,300 108.37 0 0 13,200 14,100 12,300
12/05/2026 13,200 0 (0%) 2,500 33 0 0 13,200 14,100 12,300
11/05/2026 13,200 0.2 (1.54%) 18,300 237.88 0 0 13,000 13,900 12,100
08/05/2026 13,000 -0.1 (-0.76%) 17,500 227.84 0 0 13,100 14,000 12,200
07/05/2026 13,100 0.2 (1.55%) 16,600 217.24 0 0 12,900 13,800 12,000
06/05/2026 12,900 0 (0%) 10,400 135.04 75,000 997.5 12,900 13,800 12,000
05/05/2026 12,900 -0.25 (-1.9%) 17,200 223.9 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 15,000 196.87 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.1 (-0.75%) 35,900 472.12 0 0 13,250 14,150 12,350
28/04/2026 13,250 -0.55 (-3.99%) 30,900 409.78 0 0 13,800 14,750 12,850
24/04/2026 13,800 -0.2 (-1.43%) 15,300 212.64 0 0 14,000 14,950 13,050
23/04/2026 14,000 -0.2 (-1.41%) 8,200 115 0 0 14,200 15,150 13,250
22/04/2026 14,200 -0.15 (-1.05%) 3,500 50.14 0 0 14,350 15,350 13,350
21/04/2026 14,350 0.1 (0.7%) 6,900 98.32 0 0 14,250 15,200 13,300
20/04/2026 14,250 0.1 (0.71%) 11,300 162.51 0 0 14,150 15,100 13,200
17/04/2026 14,150 0.25 (1.8%) 14,200 201.26 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.3 (2.21%) 6,700 92.84 0 0 13,600 14,550 12,650
15/04/2026 13,600 -0.1 (-0.73%) 9,200 125.56 0 0 13,700 14,650 12,750
14/04/2026 13,700 0 (0%) 10,800 148.73 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,600 76 0 0 13,800 14,750 12,850
10/04/2026 13,800 0 (0%) 2,100 28.85 0 0 13,800 14,750 12,850
09/04/2026 13,800 0.1 (0.73%) 4,700 64.78 0 0 13,700 14,650 12,750
08/04/2026 13,700 0 (0%) 38,000 520.26 0 0 13,700 14,650 12,750
07/04/2026 13,700 0.3 (2.24%) 9,500 128.49 0 0 13,400 14,300 12,500
06/04/2026 13,400 -0.4 (-2.9%) 41,500 562.26 0 0 13,800 14,750 12,850
03/04/2026 13,800 -0.15 (-1.08%) 7,600 106.05 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.1 (-0.71%) 5,200 72.55 0 0 14,050 15,000 13,100
01/04/2026 14,050 0 (0%) 15,000 212.6 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.05 (0.36%) 30,500 431.59 0 0 14,000 14,950 13,050
30/03/2026 14,000 -0.5 (-3.45%) 22,400 311.84 0 0 14,500 15,500 13,500
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 13,800
20/03/2026 14,800 -0.4 (-2.63%) 20,800 309.86 0 0 15,200 16,250 14,150
19/03/2026 15,200 -0.05 (-0.33%) 21,900 322.68 0 0 15,250 16,300 14,200
18/03/2026 15,250 0.05 (0.33%) 15,000 228.75 0 0 15,200 16,250 14,150
17/03/2026 15,200 0.5 (3.4%) 5,100 76.81 0 0 14,700 15,700 13,700
16/03/2026 14,700 -0.45 (-2.97%) 41,600 617.23 0 0 15,150 16,200 14,100
13/03/2026 15,150 -0.1 (-0.66%) 11,600 171.56 0 0 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 24,300 354.88 0 0 15,300 16,350 14,250
11/03/2026 15,300 -0.05 (-0.33%) 3,800 57.59 30,000 447 15,350 16,400 14,300
10/03/2026 15,350 0.85 (5.86%) 3,300 48.33 40,000 594 14,500 15,500 13,500
09/03/2026 14,500 -0.8 (-5.23%) 126,800 1,820.62 0 0 15,300 16,350 14,250
06/03/2026 15,300 0.5 (3.38%) 56,100 830.33 0 0 14,800 15,800 13,800
05/03/2026 14,800 -0.3 (-1.99%) 8,300 124.48 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.15 (-0.98%) 18,100 273.43 0 0 15,250 16,300 14,200
03/03/2026 15,250 -0.2 (-1.29%) 14,900 226.97 0 0 15,450 16,500 14,400
02/03/2026 15,450 -0.05 (-0.32%) 11,300 170.44 0 0 15,500 16,550 14,450
27/02/2026 15,500 -0.05 (-0.32%) 30,200 468.14 0 0 15,550 16,600 14,500
26/02/2026 15,550 -0.2 (-1.27%) 72,700 1,135.65 0 0 15,750 16,850 14,650
25/02/2026 15,750 0 (0%) 21,200 329.88 0 0 15,750 16,850 14,650
24/02/2026 15,750 0.05 (0.32%) 13,500 219.46 0 0 15,700 16,750 14,650
23/02/2026 15,700 -0.25 (-1.57%) 37,200 584.09 0 0 15,950 17,050 14,850
13/02/2026 15,950 0.3 (1.92%) 11,900 186.02 0 0 15,650 16,700 14,600
12/02/2026 15,650 -0.05 (-0.32%) 6,400 100.69 0 0 15,700 16,750 14,650
11/02/2026 15,700 0.2 (1.29%) 10,500 164.9 0 0 15,500 16,550 14,450
10/02/2026 15,500 -0.35 (-2.21%) 17,900 279.59 0 0 15,850 16,950 14,750
09/02/2026 15,850 0.1 (0.63%) 11,800 185.78 0 0 15,750 16,850 14,650
06/02/2026 15,750 -0.15 (-0.94%) 9,700 153.43 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.2 (-1.24%) 13,200 210.98 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 30,700 489.57 0 0 16,100 17,200 15,000
03/02/2026 16,100 -0.5 (-3.01%) 18,300 295.08 0 0 16,600 17,750 15,450
02/02/2026 16,600 0.5 (3.11%) 21,200 342.62 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.3 (-1.83%) 14,300 232.13 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.4 (2.5%) 21,800 352.61 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.5 (3.23%) 35,200 553.19 0 0 15,500 16,550 14,450
27/01/2026 15,500 0 (0%) 5,500 85.2 0 0 15,500 16,550 14,450
26/01/2026 15,500 0.15 (0.98%) 35,600 551.44 0 0 15,350 16,400 14,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh