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
21/09/2026 6,840 0.02 (0.29%) 22,400 152.1 0 0 6,820 7,290 6,350
18/09/2026 6,820 0.01 (0.15%) 12,000 82.09 0 0 6,810 7,280 6,340
17/09/2026 6,810 0.01 (0.15%) 36,100 249.04 0 0 6,800 7,270 6,330
16/09/2026 6,800 0 (0%) 9,600 65.43 0 0 6,800 7,270 6,330
15/09/2026 6,800 -0.08 (-1.16%) 60,500 412.09 0 0 6,880 7,360 6,400
14/09/2026 6,880 -0.05 (-0.72%) 58,000 399.4 1,500,000 11,115 6,930 7,410 6,450
11/09/2026 6,930 -0.25 (-3.48%) 62,900 438.95 0 0 7,180 7,680 6,680
10/09/2026 7,180 0.04 (0.56%) 21,900 154.08 0 0 7,140 7,630 6,650
09/09/2026 7,140 0.04 (0.56%) 63,400 446.21 0 0 7,100 7,590 6,610
08/09/2026 7,100 -0.01 (-0.14%) 25,900 185.1 0 0 7,110 7,600 6,620
07/09/2026 7,110 -0.06 (-0.84%) 21,400 152.95 0 0 7,170 7,670 6,670
04/09/2026 7,170 -0.03 (-0.42%) 11,000 79.02 0 0 7,200 7,700 6,700
03/09/2026 7,200 0 (0%) 38,000 273.83 0 0 7,200 7,700 6,700
28/08/2026 7,200 -0.07 (-0.96%) 31,800 228.83 0 0 7,270 7,770 6,770
27/08/2026 7,270 -0.03 (-0.41%) 48,600 348.27 0 0 7,300 7,810 6,790
26/08/2026 7,300 0.03 (0.41%) 81,300 592.98 0 0 7,270 7,770 6,770
25/08/2026 7,270 0.02 (0.28%) 51,500 373.41 0 0 7,250 7,750 6,750
24/08/2026 7,250 -0.05 (-0.68%) 93,900 680.77 0 0 7,300 7,810 6,790
21/08/2026 7,300 0.02 (0.27%) 167,700 1,216.67 0 0 7,280 7,780 6,780
20/08/2026 7,280 -0.07 (-0.95%) 49,600 360.35 1,000,000 7,000 7,350 7,860 6,840
19/08/2026 7,350 -0.14 (-1.87%) 50,200 367.56 0 0 7,490 8,010 6,970
18/08/2026 7,490 0.01 (0.13%) 45,000 337.1 0 0 7,480 8,000 6,960
17/08/2026 7,480 0 (0%) 52,700 392.8 0 0 7,480 8,000 6,960
14/08/2026 7,480 -0.11 (-1.45%) 60,300 452.92 0 0 7,590 8,120 7,060
13/08/2026 7,590 -0.01 (-0.13%) 195,200 1,491.32 0 0 7,600 8,130 7,070
12/08/2026 7,600 0 (0%) 142,200 1,083.37 160,000 1,152 7,600 8,130 7,070
11/08/2026 7,600 -0.14 (-1.81%) 119,000 911.02 0 0 7,740 8,280 7,200
10/08/2026 7,740 0.49 (6.76%) 259,500 1,945.48 0 0 7,250 7,750 6,750
07/08/2026 7,250 0.12 (1.68%) 62,400 453.34 280,000 1,960 7,130 7,620 6,640
06/08/2026 7,130 0.01 (0.14%) 168,600 1,195.76 337,400 2,260.58 7,120 7,610 6,630
05/08/2026 7,120 -0.1 (-1.39%) 67,800 485.5 432,600 3,028.2 7,220 7,720 6,720
04/08/2026 7,220 0.04 (0.56%) 283,100 2,038.79 0 0 7,180 7,680 6,680
03/08/2026 7,180 0.11 (1.56%) 145,900 1,036.06 0 0 7,070 7,560 6,580
31/07/2026 7,070 0.06 (0.86%) 523,000 3,630.95 0 0 7,010 7,500 6,520
30/07/2026 7,010 0.08 (1.15%) 140,400 988.8 0 0 6,930 7,410 6,450
29/07/2026 6,930 -0.07 (-1%) 191,000 1,337.05 0 0 7,000 7,490 6,510
28/07/2026 7,000 0.13 (1.89%) 285,200 1,944.59 0 0 6,870 7,350 6,390
27/07/2026 6,870 -0.26 (-3.65%) 90,100 624.16 110,000 730.4 7,130 7,620 6,640
24/07/2026 7,130 -0.04 (-0.56%) 138,500 986.13 0 0 7,170 7,670 6,670
23/07/2026 7,170 0.06 (0.84%) 183,400 1,300.22 52,000 344.24 7,110 7,600 6,620
22/07/2026 7,110 0.01 (0.14%) 228,500 1,589.28 309,000 2,042.49 7,100 7,590 6,610
21/07/2026 7,100 0.02 (0.28%) 787,400 5,598.98 165,000 1,087.35 7,080 7,570 6,590
20/07/2026 7,080 -0.22 (-3.01%) 444,700 3,226.75 74,000 518 7,300 7,810 6,790
17/07/2026 7,300 -0.29 (-3.82%) 990,600 7,324.34 0 0 7,590 8,120 7,060
16/07/2026 7,590 0.04 (0.53%) 309,900 2,251.87 0 0 7,550 8,070 7,030
15/07/2026 7,550 -0.24 (-3.08%) 1,212,700 8,871.88 0 0 7,790 8,330 7,250
14/07/2026 7,790 -0.58 (-6.93%) 402,400 3,134.7 0 0 8,370 8,950 7,790
13/07/2026 8,370 -0.63 (-7.%) 704,700 6,000.42 2,500,000 20,925 9,000 9,630 8,370
10/07/2026 9,000 -0.09 (-0.99%) 24,800 222.82 0 0 9,090 9,720 8,460
09/07/2026 9,090 -0.03 (-0.33%) 58,400 526.33 0 0 9,120 9,750 8,490
08/07/2026 9,120 -0.05 (-0.55%) 31,600 287.57 0 0 9,170 9,810 8,530
07/07/2026 9,170 -0.03 (-0.33%) 106,300 965.38 0 0 9,200 9,840 8,560
06/07/2026 9,200 0 (0%) 14,400 131.74 0 0 9,200 9,840 8,560
03/07/2026 9,200 -0.08 (-0.86%) 70,200 645.16 0 0 9,280 9,920 8,640
02/07/2026 9,280 0.13 (1.42%) 18,600 171.88 0 0 9,150 9,790 8,510
01/07/2026 9,150 -0.31 (-3.28%) 114,500 1,043.32 0 0 9,460 10,100 8,800
30/06/2026 9,460 0.15 (1.61%) 23,300 218.23 0 0 9,310 9,960 8,660
29/06/2026 9,310 -0.24 (-2.46%) 92,800 864.57 0 0 9,545 10,200 8,890
26/06/2026 10,350 -0.1 (-0.96%) 66,700 694.13 0 0 10,450 11,150 9,720
25/06/2026 10,450 -0.05 (-0.48%) 40,500 422.1 0 0 10,500 11,200 9,770
24/06/2026 10,500 0.15 (1.45%) 133,600 1,377.47 0 0 10,350 11,050 9,630
23/06/2026 10,350 0 (0%) 39,800 411.96 0 0 10,350 11,050 9,630
22/06/2026 10,350 -0.1 (-0.96%) 87,600 913.71 0 0 10,450 11,150 9,720
19/06/2026 10,450 0 (0%) 22,300 232.98 0 0 10,450 11,150 9,720
18/06/2026 10,450 -0.05 (-0.48%) 37,500 391.38 0 0 10,500 11,200 9,770
17/06/2026 10,500 0.1 (0.96%) 33,500 350.99 0 0 10,400 11,100 9,680
16/06/2026 10,400 -0.05 (-0.48%) 192,300 1,992.55 0 0 10,450 11,150 9,720
15/06/2026 10,450 0 (0%) 78,100 816.73 0 0 10,450 11,150 9,720
12/06/2026 10,450 0.2 (1.95%) 259,600 2,730.07 0 0 10,250 10,950 9,540
11/06/2026 10,250 -0.05 (-0.49%) 53,800 552.54 0 0 10,300 11,000 9,580
10/06/2026 10,300 0 (0%) 88,800 910.58 0 0 10,300 11,000 9,580
09/06/2026 10,300 -0.05 (-0.48%) 31,700 324 0 0 10,350 11,050 9,630
08/06/2026 10,350 0 (0%) 39,000 399.82 0 0 10,350 11,050 9,630
05/06/2026 10,350 0 (0%) 70,400 728.34 100,000 1,035 10,350 11,050 9,630
04/06/2026 10,350 -0.15 (-1.43%) 26,200 272.71 0 0 10,500 11,200 9,770
03/06/2026 10,500 -0.05 (-0.47%) 15,600 162.84 0 0 10,550 11,250 9,820
02/06/2026 10,550 0 (0%) 20,800 218.56 0 0 10,550 11,250 9,820
01/06/2026 10,550 -0.15 (-1.4%) 13,300 140.48 0 0 10,700 11,400 9,960
29/05/2026 10,700 0 (0%) 34,300 364.9 0 0 10,700 11,400 9,960
28/05/2026 10,700 0.15 (1.42%) 104,900 1,111.36 0 0 10,550 11,250 9,820
27/05/2026 10,550 -0.25 (-2.31%) 179,600 1,904.73 0 0 10,800 11,550 10,050
26/05/2026 10,800 -0.05 (-0.46%) 69,800 751.11 0 0 10,850 11,600 10,100
25/05/2026 10,850 0 (0%) 79,000 849.23 0 0 10,850 11,600 10,100
22/05/2026 10,850 0.05 (0.46%) 670,200 7,151.49 0 0 10,800 11,550 10,050
21/05/2026 10,800 0.05 (0.47%) 16,100 172.69 0 0 10,750 11,500 10,000
20/05/2026 10,750 -0.15 (-1.38%) 75,900 810.61 0 0 10,900 11,650 10,150
19/05/2026 10,900 -0.05 (-0.46%) 27,200 294.85 0 0 10,950 11,700 10,200
18/05/2026 10,950 0 (0%) 34,100 372.05 0 0 10,950 11,700 10,200
15/05/2026 10,950 0 (0%) 153,100 1,668.18 0 0 10,950 11,700 10,200
14/05/2026 10,950 0 (0%) 67,900 742.53 0 0 10,950 11,700 10,200
13/05/2026 10,950 -0.05 (-0.45%) 50,500 550.91 0 0 11,000 11,750 10,250
12/05/2026 11,000 0 (0%) 36,600 398.96 0 0 11,000 11,750 10,250
11/05/2026 11,000 0 (0%) 82,900 905.14 0 0 11,000 11,750 10,250
08/05/2026 11,000 0.1 (0.92%) 64,000 698.5 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.15 (-1.36%) 481,300 5,248.46 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.05 (0.45%) 117,900 1,294.01 0 0 11,000 11,750 10,250
05/05/2026 11,000 0 (0%) 91,100 996.71 0 0 11,000 11,750 10,250
04/05/2026 11,000 0 (0%) 19,900 218.48 0 0 11,000 11,750 10,250
29/04/2026 11,000 0 (0%) 105,900 1,164.64 0 0 11,000 11,750 10,250
28/04/2026 11,000 0.05 (0.46%) 153,100 1,685.47 0 0 10,950 11,700 10,200
24/04/2026 10,950 0.1 (0.92%) 140,000 1,528.22 0 0 10,850 11,600 10,100
23/04/2026 10,850 -0.15 (-1.36%) 231,100 2,510.02 0 0 11,000 11,750 10,250
22/04/2026 11,000 0 (0%) 270,900 2,975.66 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 121,500 1,331.83 0 0 11,000 11,750 10,250
20/04/2026 11,000 0 (0%) 54,100 593.77 236,700 2,485.35 11,000 11,750 10,250
17/04/2026 11,000 0 (0%) 29,400 322.06 0 0 11,000 11,750 10,250
16/04/2026 11,000 -0.05 (-0.45%) 58,500 641.7 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 41,000 452.22 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 424,200 4,685.32 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 169,300 1,872.47 0 0 11,050 11,800 10,300
10/04/2026 11,050 -0.05 (-0.45%) 64,700 715.9 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.15 (1.37%) 227,200 2,508.27 0 0 10,950 11,700 10,200
08/04/2026 10,950 0 (0%) 191,600 2,097 0 0 10,950 11,700 10,200
07/04/2026 10,950 0.05 (0.46%) 71,200 774.09 0 0 10,900 11,650 10,150
06/04/2026 10,900 -0.05 (-0.46%) 84,500 917.55 0 0 10,950 11,700 10,200
03/04/2026 10,950 0 (0%) 186,000 2,023.78 0 0 10,950 11,700 10,200
02/04/2026 10,950 0 (0%) 51,600 562.93 0 0 10,950 11,700 10,200
01/04/2026 10,950 0 (0%) 142,000 1,539.06 0 0 10,950 11,700 10,200
31/03/2026 10,950 0 (0%) 168,300 1,827.24 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 186,800 2,028.72 0 0 10,950 11,700 10,200
27/03/2026 10,950 0 (0%) 170,000 1,856.55 0 0 10,950 11,700 10,200
26/03/2026 10,950 0.05 (0.46%) 65,300 709.71 0 0 10,900 11,650 10,150
25/03/2026 10,900 -0.05 (-0.46%) 97,900 1,065.04 0 0 10,950 11,700 10,200
24/03/2026 10,950 -0.05 (-0.45%) 67,700 739.84 0 0 11,000 11,750 10,250
23/03/2026 11,000 -0.05 (-0.45%) 245,200 2,659.96 0 0 11,050 11,800 10,300

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