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
23/09/2026 7,680 -0.22 (-2.78%) 10,100 77.41 0 0 7,900 8,450 7,350
22/09/2026 7,900 0.1 (1.28%) 2,200 17.35 0 0 7,800 8,340 7,260
21/09/2026 7,800 0.12 (1.56%) 3,000 23.47 0 0 7,680 8,210 7,150
18/09/2026 7,680 0.15 (1.99%) 5,900 45.1 0 0 7,530 8,050 7,010
17/09/2026 7,530 -0.16 (-2.08%) 35,700 271.62 0 0 7,690 8,220 7,160
16/09/2026 7,690 -0.09 (-1.16%) 7,600 57.09 0 0 7,780 8,320 7,240
15/09/2026 7,780 -0.01 (-0.13%) 26,900 204.63 0 0 7,790 8,330 7,250
14/09/2026 7,790 -0.15 (-1.89%) 17,800 139.19 0 0 7,940 8,490 7,390
11/09/2026 7,940 0.3 (3.93%) 8,700 65.8 0 0 7,640 8,170 7,110
10/09/2026 7,640 -0.06 (-0.78%) 4,100 32.23 0 0 7,700 8,230 7,170
09/09/2026 7,700 -0.1 (-1.28%) 40,300 315.41 0 0 7,800 8,340 7,260
08/09/2026 7,800 -0.26 (-3.23%) 50,200 383.85 0 0 8,060 8,620 7,500
07/09/2026 8,060 -0.1 (-1.23%) 5,300 42.92 0 0 8,160 8,730 7,590
04/09/2026 8,160 -0.05 (-0.61%) 7,500 61.27 0 0 8,210 8,780 7,640
03/09/2026 8,210 0.01 (0.12%) 29,800 244.52 0 0 8,200 8,770 7,630
28/08/2026 8,200 -0.3 (-3.53%) 13,800 113.42 0 0 8,500 9,090 7,910
27/08/2026 8,500 0 (0%) 7,800 65.77 0 0 8,500 9,090 7,910
26/08/2026 8,500 0.12 (1.43%) 11,000 93.43 0 0 8,380 8,960 7,800
25/08/2026 8,380 0.12 (1.45%) 3,500 29.2 0 0 8,260 8,830 7,690
24/08/2026 8,260 0.05 (0.61%) 2,700 22.38 0 0 8,210 8,780 7,640
21/08/2026 8,210 -0.1 (-1.2%) 5,400 45.22 0 0 8,310 8,890 7,730
20/08/2026 8,310 -0.25 (-2.92%) 3,100 26.27 0 0 8,560 9,150 7,970
19/08/2026 8,560 -0.03 (-0.35%) 3,900 32.05 0 0 8,590 9,190 7,990
18/08/2026 8,590 0.1 (1.18%) 13,500 115.89 0 0 8,490 9,080 7,900
17/08/2026 8,490 0.16 (1.92%) 2,200 18.65 0 0 8,330 8,910 7,750
14/08/2026 8,330 -0.07 (-0.83%) 14,500 121.58 0 0 8,400 8,980 7,820
13/08/2026 8,400 -0.01 (-0.12%) 28,500 239.76 0 0 8,410 8,990 7,830
12/08/2026 8,410 -0.09 (-1.06%) 2,100 17.84 0 0 8,500 9,090 7,910
11/08/2026 8,500 -0.04 (-0.47%) 9,100 77.43 0 0 8,540 9,130 7,950
10/08/2026 8,540 -0.01 (-0.12%) 3,800 32.31 0 0 8,550 9,140 7,960
07/08/2026 8,550 0.1 (1.18%) 4,000 34.34 0 0 8,450 9,040 7,860
06/08/2026 8,450 -0.02 (-0.24%) 3,400 28.86 0 0 8,470 9,060 7,880
05/08/2026 8,470 0.07 (0.83%) 19,400 167.02 0 0 8,400 8,980 7,820
04/08/2026 8,400 -0.36 (-4.11%) 27,600 233.29 0 0 8,760 9,370 8,150
03/08/2026 8,760 -0.13 (-1.46%) 5,700 50.31 0 0 8,890 9,510 8,270
31/07/2026 8,890 0.09 (1.02%) 3,700 32.35 0 0 8,800 9,410 8,190
30/07/2026 8,800 0.18 (2.09%) 10,200 88.01 0 0 8,620 9,220 8,020
29/07/2026 8,620 0.55 (6.82%) 6,500 55.72 0 0 8,070 8,630 7,510
28/07/2026 8,070 0.07 (0.88%) 26,400 212.69 0 0 8,000 8,560 7,440
27/07/2026 8,000 -0.59 (-6.87%) 6,300 53.45 0 0 8,590 9,190 7,990
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh