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 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
18/08/2026 5,600 0 (0%) 3 0.02 0 0 5,600 6,400 4,800
17/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/08/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
10/08/2026 6,500 0 (0%) 49 0.27 0 0 6,500 7,400 5,600
07/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 -0.1 (-1.49%) 200 1.31 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 7,700 0.4 (5.48%) 401 2.67 0 0 7,300 8,300 6,300
23/07/2026 7,300 -0.1 (-1.35%) 226 1.65 0 0 7,400 8,500 6,300
22/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/07/2026 7,400 0.5 (7.25%) 100 0.74 0 0 6,900 7,900 5,900
20/07/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
17/07/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
16/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/07/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
07/07/2026 4,700 0.6 (14.63%) 200 0.94 0 0 4,100 4,700 3,500
06/07/2026 4,100 0.2 (5.13%) 100 0.41 0 0 3,900 4,400 3,400
03/07/2026 3,900 -0.6 (-13.33%) 100 0.39 0 0 4,500 5,100 3,900
02/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/06/2026 4,500 0.4 (9.76%) 500 2.25 0 0 4,100 4,700 3,500
05/06/2026 4,100 0.5 (13.89%) 1,000 4.1 0 0 3,600 4,100 3,100
04/06/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/06/2026 3,600 -0.4 (-10%) 2,000 7.29 0 0 4,000 4,600 3,400
02/06/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 -0.6 (-11.54%) 100 0.46 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/05/2026 5,700 0.1 (1.79%) 300 1.57 0 0 5,600 6,400 4,800
18/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
12/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/05/2026 5,200 0 (0%) 200 1.11 0 0 5,200 5,900 4,500
08/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
06/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/04/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
20/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/04/2026 6,400 0.1 (1.59%) 300 1.74 0 0 6,300 7,200 5,400
16/04/2026 6,300 0.1 (1.61%) 400 2.52 0 0 6,200 7,100 5,300
15/04/2026 6,200 0.1 (1.64%) 100 0.62 0 0 6,100 7,000 5,200
14/04/2026 6,100 0 (0%) 300 1.84 0 0 6,100 7,000 5,200
13/04/2026 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
10/04/2026 5,900 -0.1 (-1.67%) 200 1.2 0 0 6,000 6,900 5,100
09/04/2026 5,900 -1 (-14.49%) 500 2.99 0 0 6,900 7,900 5,900
08/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/04/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
03/04/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.3 (-4.11%) 200 1.4 0 0 7,300 8,300 6,300
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/03/2026 7,300 0.2 (2.82%) 200 1.45 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

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