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 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/09/2026 7,600 -0.2 (-2.56%) 6,610 50.05 0 0 7,800 8,900 6,700
21/09/2026 7,900 0.3 (3.95%) 2,100 16.39 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 83 0.54 0 0 7,600 8,700 6,500
17/09/2026 7,600 0.7 (10.14%) 112 0.83 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2026 7,400 0.9 (13.85%) 8,810 60.38 0 0 6,500 7,400 5,600
14/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/09/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 7,600 49.4 0 0 6,500 7,400 5,600
09/09/2026 6,500 -0.6 (-8.45%) 4,352 28.26 0 0 7,100 8,100 6,100
08/09/2026 7,200 0.9 (14.29%) 2,700 19.2 0 0 6,300 7,200 5,400
07/09/2026 6,300 0 (0%) 10 0.07 0 0 6,300 7,200 5,400
04/09/2026 7,300 0.9 (14.06%) 21,482 136.1 0 0 6,400 7,300 5,500
03/09/2026 6,400 0 (0%) 10 0.06 0 0 6,400 7,300 5,500
28/08/2026 6,500 0 (0%) 7,404 47.63 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,400 5,600
26/08/2026 6,800 0.3 (4.62%) 1,600 10.42 0 0 6,500 7,400 5,600
25/08/2026 6,500 0 (0%) 11 0.06 0 0 6,500 7,400 5,600
24/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2026 6,600 0.1 (1.54%) 600 3.91 0 0 6,500 7,400 5,600
20/08/2026 6,500 0.2 (3.17%) 112 0.72 0 0 6,300 7,200 5,400
19/08/2026 6,200 0.4 (6.9%) 1,244 7.8 0 0 5,800 6,600 5,000
18/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 10 0.06 0 0 5,800 6,600 5,000
14/08/2026 6,300 0.6 (10.53%) 7,568 43.53 0 0 5,700 6,500 4,900
13/08/2026 5,700 -0.3 (-5%) 1,800 10.27 0 0 6,000 6,900 5,100
12/08/2026 6,000 -0.1 (-1.64%) 9,792 58.75 0 0 6,100 7,000 5,200
11/08/2026 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
10/08/2026 6,300 0 (0%) 12,500 78.95 0 0 6,300 7,200 5,400
07/08/2026 6,300 0 (0%) 2,576 16.32 0 0 6,300 7,200 5,400
06/08/2026 6,500 0.1 (1.56%) 7,894 50.03 0 0 6,400 7,300 5,500
05/08/2026 6,500 0 (0%) 40,000 255.2 0 0 6,500 7,400 5,600
04/08/2026 6,400 0.7 (12.28%) 96,870 627.77 0 0 5,700 6,500 4,900
03/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/07/2026 6,000 0.4 (7.14%) 1,805 10.22 0 0 5,600 6,400 4,800
29/07/2026 5,600 -0.3 (-5.08%) 1,701 9.53 0 0 5,900 6,700 5,100
28/07/2026 5,900 0.7 (13.46%) 108 0.64 0 0 5,200 5,900 4,500
27/07/2026 5,400 -0.2 (-3.57%) 1,100 5.76 0 0 5,600 6,400 4,800
24/07/2026 5,600 -0.9 (-13.85%) 26,441 148.79 0 0 6,500 7,400 5,600
23/07/2026 6,600 0.7 (11.86%) 7,800 50.95 0 0 5,900 6,700 5,100
22/07/2026 5,700 0.5 (9.62%) 22,639 133.24 0 0 5,200 5,900 4,500
21/07/2026 5,200 0.6 (13.04%) 1,510 7.85 0 0 4,600 5,200 4,000
20/07/2026 4,600 -0.3 (-6.12%) 300 1.39 0 0 4,900 5,600 4,200
17/07/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/07/2026 4,800 -0.8 (-14.29%) 800 3.88 0 0 5,600 6,400 4,800
15/07/2026 5,600 -0.9 (-13.85%) 900 5.06 0 0 6,500 7,400 5,600
14/07/2026 6,500 -1.1 (-14.47%) 1,600 10.4 0 0 7,600 8,700 6,500
13/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/07/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
07/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/07/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
03/07/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
02/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/06/2026 5,900 0.2 (3.51%) 400 2.36 0 0 5,700 6,500 4,900
17/06/2026 5,900 -0.1 (-1.67%) 4,800 27.17 0 0 6,000 6,900 5,100
16/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/06/2026 6,000 0.3 (5.26%) 500 2.98 0 0 5,700 6,500 4,900
12/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/06/2026 6,000 -0.1 (-1.64%) 1,700 9.63 0 0 6,100 7,000 5,200
09/06/2026 6,100 -0.3 (-4.69%) 200 1.22 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0.7 (12.28%) 109 0.7 0 0 5,700 6,500 4,900
04/06/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
03/06/2026 6,400 -0.5 (-7.25%) 40,000 267.03 0 0 6,900 7,900 5,900
02/06/2026 6,800 0.4 (6.25%) 25,920 177.84 0 0 6,400 7,300 5,500
01/06/2026 6,000 -0.1 (-1.64%) 42,300 268.95 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.5 (8.93%) 600 3.67 0 0 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,000 -0.9 (-13.04%) 300 1.94 0 0 6,900 7,900 5,900
26/05/2026 5,600 -0.9 (-13.85%) 400 2.75 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
21/05/2026 5,800 0.6 (11.54%) 200 1.17 0 0 5,200 5,900 4,500
20/05/2026 5,200 -0.9 (-14.75%) 201 1.05 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 150 0.87 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 5,900 0.3 (5.36%) 400 2.43 0 0 5,600 6,400 4,800
12/05/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/05/2026 6,500 0.8 (14.04%) 101 0.66 0 0 5,700 6,500 4,900
08/05/2026 5,700 0.7 (14.%) 700 3.97 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
05/05/2026 4,700 -0.8 (-14.55%) 2,644 13.17 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 51 0.28 0 0 5,500 6,300 4,700
29/04/2026 5,500 0.7 (14.58%) 110 0.61 0 0 4,800 5,500 4,100
28/04/2026 5,700 0.2 (3.64%) 2,801 13.35 0 0 5,500 6,300 4,700
24/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/04/2026 6,600 0.6 (10%) 905 4.97 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0.7 (13.21%) 3,351 20.11 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,400 -0.8 (-12.9%) 400 2.13 0 0 6,200 7,100 5,300
09/04/2026 6,200 0.7 (12.73%) 500 3.12 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.8 (-12.7%) 155 0.85 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.8 (14.55%) 160 1.01 0 0 5,500 6,300 4,700
06/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
27/03/2026 6,600 0.8 (13.79%) 1,000 5.52 0 0 5,800 6,600 5,000
26/03/2026 5,800 -1 (-14.71%) 400 2.32 0 0 6,800 7,800 5,800
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/03/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
23/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 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