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
24/08/2026 6,700 -0.1 (-1.47%) 6,000 40.21 0 0 6,800 7,400 6,200
21/08/2026 6,800 0.1 (1.49%) 10,900 73.83 0 0 6,700 7,300 6,100
20/08/2026 6,700 -0.1 (-1.47%) 17,500 117.28 0 0 6,800 7,400 6,200
19/08/2026 6,800 -0.1 (-1.45%) 15,100 102.68 0 0 6,900 7,500 6,300
18/08/2026 6,900 0 (0%) 26,800 183.13 0 0 6,900 7,500 6,300
17/08/2026 6,900 0.1 (1.47%) 20,002 137.21 0 0 6,800 7,400 6,200
14/08/2026 6,800 -0.1 (-1.45%) 21,400 145.52 0 0 6,900 7,500 6,300
13/08/2026 6,900 0.1 (1.47%) 30,102 204.89 0 0 6,800 7,400 6,200
12/08/2026 6,800 -0.2 (-2.86%) 49,400 339.66 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 60,600 418.2 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15,300 106.37 0 0 7,000 7,700 6,300
07/08/2026 7,000 -0.1 (-1.41%) 23,500 164.44 0 0 7,100 7,800 6,400
06/08/2026 7,100 0.1 (1.43%) 19,500 135.95 50,000 315 7,000 7,700 6,300
05/08/2026 7,000 -0.3 (-4.11%) 26,739 188.39 55,000 434.5 7,300 8,000 6,600
04/08/2026 7,300 0.5 (7.35%) 38,530 271.2 0 0 6,800 7,400 6,200
03/08/2026 6,800 0 (0%) 71,001 476.31 0 0 6,800 7,400 6,200
31/07/2026 6,800 0 (0%) 31,500 213.15 0 0 6,800 7,400 6,200
30/07/2026 6,800 0 (0%) 61,201 407.29 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 54,100 362.07 40,000 296 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 37,423 249.84 28,000 207.2 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 51,901 346.68 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 41,800 276.03 0 0 6,800 7,400 6,200
23/07/2026 6,800 -0.1 (-1.45%) 16,900 113.51 0 0 6,900 7,500 6,300
22/07/2026 6,900 0 (0%) 46,300 313.91 40,000 252 6,900 7,500 6,300
21/07/2026 6,900 -0.2 (-2.82%) 73,400 508.66 0 0 7,100 7,800 6,400
20/07/2026 7,100 0 (0%) 36,900 256.42 0 0 7,100 7,800 6,400
17/07/2026 7,100 0 (0%) 13,120 92.54 0 0 7,100 7,800 6,400
16/07/2026 7,100 0 (0%) 10,500 74.15 0 0 7,100 7,800 6,400
15/07/2026 7,100 0 (0%) 49,700 348.51 0 0 7,100 7,800 6,400
14/07/2026 7,100 0 (0%) 14,000 99.1 0 0 7,100 7,800 6,400
13/07/2026 7,100 0 (0%) 42,600 299.3 0 0 7,100 7,800 6,400
10/07/2026 7,100 0 (0%) 23,940 168.58 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 9,013 63.69 0 0 7,100 7,800 6,400
08/07/2026 7,100 0 (0%) 50,508 354.31 0 0 7,100 7,800 6,400
07/07/2026 7,100 0 (0%) 17,000 120.1 0 0 7,100 7,800 6,400
06/07/2026 7,100 0 (0%) 44,556 312.55 0 0 7,100 7,800 6,400
03/07/2026 7,100 0 (0%) 27,005 189.64 0 0 7,100 7,800 6,400
02/07/2026 7,100 0 (0%) 14,500 102.4 0 0 7,100 7,800 6,400
01/07/2026 7,100 0 (0%) 13,700 97.21 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 45,050 316.65 40,000 260 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 41,000 289.7 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 7,800 55 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 17,312 122.22 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 27,100 191.61 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 30,733 217.48 0 0 7,100 7,800 6,400
22/06/2026 7,100 0.1 (1.43%) 23,500 165.26 0 0 7,000 7,700 6,300
19/06/2026 7,000 -0.1 (-1.41%) 26,080 182.55 0 0 7,100 7,800 6,400
18/06/2026 7,100 -0.1 (-1.39%) 35,093 246.45 0 0 7,200 7,900 6,500
17/06/2026 7,200 0 (0%) 17,800 126.68 0 0 7,200 7,900 6,500
16/06/2026 7,200 0.1 (1.41%) 13,541 96.19 50,000 325 7,100 7,800 6,400
15/06/2026 7,100 0 (0%) 14,034 99.51 0 0 7,100 7,800 6,400
12/06/2026 7,100 -0.1 (-1.39%) 30,529 215.34 0 0 7,200 7,900 6,500
11/06/2026 7,200 0.1 (1.41%) 7,601 54.37 0 0 7,100 7,800 6,400
10/06/2026 7,100 -0.1 (-1.39%) 12,131 86.34 0 0 7,200 7,900 6,500
09/06/2026 7,200 0 (0%) 8,512 61.34 0 0 7,200 7,900 6,500
08/06/2026 7,600 -0.2 (-2.56%) 73,601 559.68 40,000 304 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 21,396 166.16 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 35,520 273.13 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.1 (1.35%) 21,000 156.7 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.1 (-1.33%) 42,501 313.71 0 0 7,500 8,200 6,800
01/06/2026 7,500 0 (0%) 27,113 201.74 40,000 320 7,500 8,200 6,800
29/05/2026 7,500 0 (0%) 36,250 271.24 0 0 7,500 8,200 6,800
28/05/2026 7,500 0 (0%) 22,500 168.75 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 46,529 347.42 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 18,326 137.4 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 20,120 151.9 50,000 350 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 50,500 380.75 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 38,000 286.3 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 18,262 137.87 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 14,645 110.44 50,000 395 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 17,610 132.68 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 48,701 364.98 0 0 7,600 8,300 6,900
14/05/2026 7,600 0 (0%) 16,207 122.43 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 14,201 106.69 80,000 624 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 65,500 493.05 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 61,124 459.38 0 0 7,600 8,300 6,900
08/05/2026 7,600 -0.2 (-2.56%) 65,102 497.28 0 0 7,800 8,500 7,100
07/05/2026 7,800 0 (0%) 16,100 125.57 0 0 7,800 8,500 7,100
06/05/2026 7,800 -0.1 (-1.27%) 165,175 1,265.12 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 80,600 627.15 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 26,300 205.42 130,000 936 7,900 8,600 7,200
29/04/2026 7,900 0 (0%) 19,600 153.48 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 36,601 282.73 0 0 7,900 8,600 7,200
24/04/2026 7,900 -0.1 (-1.25%) 40,050 316.39 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 18,200 143.66 150,000 1,245 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 29,200 232.18 0 0 8,000 8,800 7,200
21/04/2026 8,000 0.1 (1.27%) 26,842 209.43 30,000 219 7,900 8,600 7,200
20/04/2026 7,900 -0.1 (-1.25%) 24,791 196.55 0 0 8,000 8,800 7,200
17/04/2026 8,000 0.2 (2.56%) 36,005 281.79 0 0 7,800 8,500 7,100
16/04/2026 7,800 0.1 (1.3%) 80,200 612.39 0 0 7,700 8,400 7,000
15/04/2026 7,700 0 (0%) 65,770 500.77 0 0 7,700 8,400 7,000
14/04/2026 7,700 0.1 (1.32%) 109,500 832.88 0 0 7,600 8,300 6,900
13/04/2026 7,600 -0.1 (-1.3%) 115,205 875.56 0 0 7,700 8,400 7,000
10/04/2026 7,700 0 (0%) 120,705 928.32 0 0 7,700 8,400 7,000
09/04/2026 7,700 -0.1 (-1.28%) 66,300 512.76 0 0 7,800 8,500 7,100
08/04/2026 7,800 0 (0%) 24,150 186.82 80,000 576 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 78,303 602.25 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 65,100 505.72 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 109,786 852.12 100,000 710 7,800 8,500 7,100
02/04/2026 7,800 0.6 (8.33%) 190,014 1,413.35 100,000 760 7,200 7,900 6,500
01/04/2026 7,200 0.1 (1.41%) 159,301 1,130.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.1 (1.43%) 188,200 1,306.11 40,000 256 7,000 7,700 6,300
30/03/2026 7,000 0.1 (1.45%) 27,900 192.92 0 0 6,900 7,500 6,300
27/03/2026 6,900 -0.1 (-1.43%) 26,950 185.97 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.1 (1.45%) 29,100 201.74 0 0 6,900 7,500 6,300
25/03/2026 6,900 0 (0%) 21,013 144.89 0 0 6,900 7,500 6,300
24/03/2026 6,900 0 (0%) 19,343 133.49 0 0 6,900 7,500 6,300
23/03/2026 6,900 0 (0%) 20,050 136.99 0 0 6,900 7,500 6,300
20/03/2026 6,900 0 (0%) 25,301 173.42 0 0 6,900 7,500 6,300
19/03/2026 6,900 -0.1 (-1.43%) 45,400 315.7 0 0 7,000 7,700 6,300
18/03/2026 7,000 0.1 (1.45%) 30,505 212.51 50,000 330 6,900 7,500 6,300
17/03/2026 6,900 0.1 (1.47%) 62,700 427.62 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.1 (1.49%) 53,300 359.32 0 0 6,700 7,300 6,100
13/03/2026 6,700 0.1 (1.52%) 439,624 2,903.89 0 0 6,600 7,200 6,000
12/03/2026 6,600 0 (0%) 206,725 1,363.71 26,000 156 6,600 7,200 6,000
11/03/2026 6,600 0 (0%) 73,812 486.89 0 0 6,600 7,200 6,000
10/03/2026 6,600 0.1 (1.54%) 194,539 1,275.01 60,000 360 6,500 7,100 5,900
09/03/2026 6,500 -0.2 (-2.99%) 93,600 610.48 60,000 438 6,700 7,300 6,100
06/03/2026 6,700 0 (0%) 246,437 1,628.84 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.1 (1.52%) 55,831 368.48 0 0 6,600 7,200 6,000
04/03/2026 6,600 0 (0%) 37,265 243.22 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 31,827 209.55 0 0 6,600 7,200 6,000
02/03/2026 6,600 0 (0%) 52,540 345.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 36,029 236.79 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 34,003 224.42 0 0 6,600 7,200 6,000
25/02/2026 6,600 0 (0%) 18,762 122.87 50,000 300 6,600 7,200 6,000
24/02/2026 6,600 0.1 (1.54%) 35,000 230.8 0 0 6,500 7,100 5,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh