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
24/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/09/2026 7,300 0 (0%) 2,600 18.98 0 0 7,300 8,000 6,600
21/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/09/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 7,700 6,300
17/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
16/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/09/2026 7,000 -0.1 (-1.41%) 2,193 15.35 0 0 7,100 7,800 6,400
11/09/2026 7,100 -0.7 (-8.97%) 1,300 9.23 0 0 7,800 8,500 7,100
10/09/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
09/09/2026 7,800 0.4 (5.41%) 111 0.87 0 0 7,400 8,100 6,700
08/09/2026 7,400 0.3 (4.23%) 1,600 11.69 0 0 7,100 7,800 6,400
07/09/2026 7,100 -0.4 (-5.33%) 121 0.86 0 0 7,500 8,200 6,800
04/09/2026 7,500 0 (0%) 151 1.13 0 0 7,500 8,200 6,800
03/09/2026 7,500 0 (0%) 6,729 48.98 0 0 7,500 8,200 6,800
28/08/2026 7,500 -0.3 (-3.85%) 520 3.88 0 0 7,800 8,500 7,100
27/08/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
26/08/2026 7,800 0.5 (6.85%) 12,601 86.81 0 0 7,300 8,000 6,600
25/08/2026 7,300 -0.8 (-9.88%) 19,700 143.91 0 0 8,100 8,900 7,300
24/08/2026 8,100 -0.9 (-10%) 700 5.67 0 0 9,000 9,900 8,100
21/08/2026 9,000 -0.1 (-1.1%) 300 2.7 0 0 9,100 10,000 8,200
20/08/2026 9,100 0.5 (5.81%) 24,027 208. 0 0 8,600 9,400 7,800
19/08/2026 8,600 0.6 (7.5%) 5,101 42.49 0 0 8,000 8,800 7,200
18/08/2026 8,000 0.7 (9.59%) 3,800 30.06 0 0 7,300 8,000 6,600
17/08/2026 7,300 0.2 (2.82%) 435 3.17 0 0 7,100 7,800 6,400
14/08/2026 7,100 -0.7 (-8.97%) 3,100 22.53 0 0 7,800 8,500 7,100
13/08/2026 7,800 0.3 (4%) 300 2.22 0 0 7,500 8,200 6,800
12/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/08/2026 7,500 0 (0%) 266 2. 0 0 7,500 8,200 6,800
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
30/07/2026 7,500 0 (0%) 964 7.14 0 0 7,500 8,200 6,800
29/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/07/2026 7,500 -0.1 (-1.32%) 208 1.56 0 0 7,600 8,300 6,900
27/07/2026 7,600 0 (0%) 5 0.04 0 0 7,600 8,300 6,900
24/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
22/07/2026 7,600 0.1 (1.33%) 5,300 37.25 0 0 7,500 8,200 6,800
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/07/2026 7,500 0 (0%) 199 1.48 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 227 1.7 0 0 7,500 8,200 6,800
10/07/2026 7,500 0.1 (1.35%) 2,803 21.02 0 0 7,400 8,100 6,700
09/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
08/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
07/07/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,100 6,700
06/07/2026 7,400 -0.6 (-7.5%) 100 0.74 0 0 8,000 8,800 7,200
03/07/2026 8,000 0 (0%) 6 0.05 0 0 8,000 8,800 7,200
02/07/2026 8,000 0.1 (1.27%) 109 0.87 0 0 7,900 8,600 7,200
01/07/2026 7,900 0 (0%) 54 0.42 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 92 0.73 0 0 7,900 8,600 7,200
29/06/2026 7,900 0.1 (1.28%) 410 3.23 0 0 7,800 8,500 7,100
26/06/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,400 7,000
25/06/2026 7,700 0 (0%) 22 0.17 0 0 7,700 8,400 7,000
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
23/06/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,400 7,000
22/06/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,400 7,000
19/06/2026 7,700 0.5 (6.94%) 433 3.35 0 0 7,200 7,900 6,500
18/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
17/06/2026 7,200 0 (0%) 80 0.58 0 0 7,200 7,900 6,500
16/06/2026 7,200 0 (0%) 6 0.04 0 0 7,200 7,900 6,500
15/06/2026 7,200 -0.4 (-5.26%) 2,301 16.68 0 0 7,600 8,300 6,900
12/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/06/2026 7,600 0.2 (2.7%) 100 0.76 0 0 7,400 8,100 6,700
10/06/2026 7,400 0 (0%) 900 6.66 0 0 7,400 8,100 6,700
09/06/2026 7,400 0 (0%) 97 0.7 0 0 7,400 8,100 6,700
08/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
04/06/2026 7,400 0 (0%) 400 2.97 0 0 7,400 8,100 6,700
03/06/2026 7,400 0.1 (1.37%) 1,974 14.58 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 13 0.1 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/05/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
28/05/2026 7,300 0 (0%) 11 0.08 0 0 7,300 8,000 6,600
27/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 3,600 26.27 0 0 7,300 8,000 6,600
21/05/2026 7,300 -0.2 (-2.67%) 2,310 16.85 0 0 7,500 8,200 6,800
20/05/2026 7,500 -0.1 (-1.32%) 328 2.47 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 8,800 64.27 0 0 7,600 8,300 6,900
18/05/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,200 6,800
15/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/05/2026 7,500 0.5 (7.14%) 902 6.75 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.5 (-6.67%) 3,800 27.3 0 0 7,500 8,200 6,800
12/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.2 (-2.6%) 1,801 13.51 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.1 (-1.28%) 2,600 20.02 0 0 7,800 8,500 7,100
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/05/2026 7,800 0.5 (6.85%) 628 4.63 0 0 7,300 8,000 6,600
29/04/2026 7,300 0 (0%) 22 0.17 0 0 7,300 8,000 6,600
28/04/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.6 (8.33%) 137 1.05 0 0 7,200 7,900 6,500
22/04/2026 7,200 -0.1 (-1.37%) 102 0.73 0 0 7,300 8,000 6,600
21/04/2026 7,300 -0.3 (-3.95%) 4,400 32.13 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 1,001 7.61 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
16/04/2026 7,600 0 (0%) 100 0.75 0 0 7,600 8,300 6,900
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/04/2026 7,600 0 (0%) 72 0.5 0 0 7,600 8,300 6,900
03/04/2026 7,600 0 (0%) 10 0.08 0 0 7,600 8,300 6,900
02/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/04/2026 7,600 0.1 (1.33%) 2,832 21.5 0 0 7,500 8,200 6,800
31/03/2026 7,500 0 (0%) 3,210 24.07 0 0 7,500 8,200 6,800
30/03/2026 7,500 -0.1 (-1.32%) 300 2.25 0 0 7,600 8,300 6,900
27/03/2026 7,600 0 (0%) 332 2.54 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 106 0.82 0 0 7,500 8,200 6,800

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