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
28/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
18/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/08/2026 9,200 0 (0%) 25,100 228.42 0 0 9,200 12,800 5,600
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
11/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
06/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/08/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
04/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
31/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
22/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/07/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
10/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/07/2026 9,200 0.3 (3.37%) 100 0.92 0 0 8,900 10,200 7,600
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0 (0%) 5,601 49.85 0 0 8,900 10,200 7,600
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 37,000 329.3 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 9,200 0.3 (3.37%) 37,100 330.22 0 0 8,900 10,200 7,600
15/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/06/2026 8,900 0 (0%) 21,100 187.79 0 0 8,900 10,200 7,600
10/06/2026 8,900 0 (0%) 12,700 113.03 0 0 8,900 10,200 7,600
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/06/2026 8,900 0 (0%) 3,200 28.48 0 0 8,900 10,200 7,600
05/06/2026 8,900 0 (0%) 3,306 29.45 0 0 8,900 10,200 7,600
04/06/2026 8,900 0 (0%) 30,902 274.94 0 0 8,900 10,200 7,600
03/06/2026 8,900 0 (0%) 4,200 37.38 0 0 8,900 10,200 7,600
02/06/2026 8,800 0.8 (10%) 1,306 11.6 0 0 8,000 9,200 6,800
01/06/2026 8,900 0.1 (1.14%) 300 2.39 0 0 8,800 10,100 7,500
29/05/2026 8,900 0 (0%) 160,401 1,411.61 0 0 8,900 10,200 7,600
28/05/2026 8,900 0.2 (2.3%) 5,000 44.41 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 56 0.42 0 0 8,700 10,000 7,400
26/05/2026 8,800 0 (0%) 1,000 8.67 0 0 8,800 10,100 7,500
25/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
22/05/2026 8,800 0 (0%) 301 2.51 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
20/05/2026 8,900 0.3 (3.49%) 600 4.99 0 0 8,600 9,800 7,400
19/05/2026 7,600 -1.3 (-14.61%) 2,500 21.44 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
14/05/2026 8,600 0.9 (11.69%) 300 2.43 0 0 7,700 8,800 6,600
13/05/2026 8,900 0.7 (8.54%) 4,300 33.3 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
06/05/2026 8,100 -0.1 (-1.22%) 1,500 11.82 0 0 8,200 9,400 7,000
05/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 8,400 -0.1 (-1.18%) 200 1.57 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 7 0.05 0 0 8,500 9,700 7,300
14/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
13/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/04/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
09/04/2026 8,100 0.4 (5.19%) 100 0.81 0 0 7,700 8,800 6,600
08/04/2026 7,900 -0.1 (-1.25%) 1,417 10.84 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0.7 (9.59%) 7,200 57.63 0 0 7,300 8,300 6,300
03/04/2026 8,100 0.7 (9.46%) 2,900 21.25 0 0 7,400 8,500 6,300
02/04/2026 7,600 -0.8 (-9.52%) 3,400 25.06 0 0 8,400 9,600 7,200
01/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/03/2026 8,000 0.3 (3.9%) 200 1.68 0 0 7,700 8,800 6,600
23/03/2026 7,700 0.8 (11.59%) 1,200 9.25 0 0 6,900 7,900 5,900
20/03/2026 7,800 -0.2 (-2.5%) 3,800 26.03 0 0 8,000 9,200 6,800
19/03/2026 8,100 -0.4 (-4.71%) 48,100 384.81 0 0 8,500 9,700 7,300
18/03/2026 8,500 0.5 (6.25%) 109 0.93 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,200 -0.1 (-1.2%) 256,700 2,053.62 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 -0.3 (-3.49%) 8,400 69.72 0 0 8,600 9,800 7,400
09/03/2026 8,200 0 (0%) 300 2.57 0 0 8,200 9,400 7,000
06/03/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/03/2026 8,100 0.2 (2.53%) 14,000 112.68 0 0 7,900 9,000 6,800
04/03/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
03/03/2026 7,900 0.4 (5.33%) 8,700 67.67 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh