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
17/07/2026 8,420 -0.01 (-0.12%) 140,200 1,177.94 0 0 8,430 9,020 7,840
16/07/2026 8,430 0 (0%) 185,600 1,557.58 0 0 8,430 9,020 7,840
15/07/2026 8,430 -0.01 (-0.12%) 1,060,200 8,906.5 0 0 8,440 9,030 7,850
14/07/2026 8,440 0 (0%) 73,000 613.93 0 0 8,440 9,030 7,850
13/07/2026 8,440 -0.04 (-0.47%) 1,338,000 11,306.01 0 0 8,480 9,070 7,890
10/07/2026 8,480 -0.01 (-0.12%) 114,800 973.24 0 0 8,490 9,080 7,900
09/07/2026 8,490 -0.02 (-0.24%) 96,900 821.6 0 0 8,510 9,100 7,920
08/07/2026 8,510 0.01 (0.12%) 139,100 1,181.81 0 0 8,500 9,090 7,910
07/07/2026 8,500 0.02 (0.24%) 111,100 943.19 0 0 8,480 9,070 7,890
06/07/2026 8,480 -0.02 (-0.24%) 110,000 933.98 0 0 8,500 9,090 7,910
03/07/2026 8,500 0 (0%) 201,100 1,709.32 0 0 8,500 9,090 7,910
02/07/2026 8,500 -0.02 (-0.23%) 97,100 823.43 0 0 8,520 9,110 7,930
01/07/2026 8,520 0 (0%) 147,900 1,254.76 0 0 8,520 9,110 7,930
30/06/2026 8,520 0.02 (0.24%) 324,900 2,749.72 0 0 8,500 9,090 7,910
29/06/2026 8,500 0.03 (0.35%) 202,500 1,715.26 0 0 8,470 9,060 7,880
26/06/2026 8,470 -0.05 (-0.59%) 152,000 1,293.55 0 0 8,520 9,110 7,930
25/06/2026 8,520 -0.06 (-0.7%) 164,800 1,409.3 0 0 8,580 9,180 7,980
24/06/2026 8,580 -0.04 (-0.46%) 222,700 1,912.54 100,000 850 8,620 9,220 8,020
23/06/2026 8,620 0.06 (0.7%) 883,600 7,589.24 570,800 4,886.05 8,560 9,150 7,970
22/06/2026 8,560 0.01 (0.12%) 156,200 1,334.29 0 0 8,550 9,140 7,960
19/06/2026 8,550 0 (0%) 117,500 1,003.53 0 0 8,550 9,140 7,960
18/06/2026 8,550 0 (0%) 136,600 1,167.03 0 0 8,550 9,140 7,960
17/06/2026 8,550 0.01 (0.12%) 187,100 1,597.04 0 0 8,540 9,130 7,950
16/06/2026 8,540 0.02 (0.23%) 149,700 1,277.5 0 0 8,520 9,110 7,930
15/06/2026 8,520 0 (0%) 142,100 1,210.74 0 0 8,520 9,110 7,930
12/06/2026 8,520 0 (0%) 161,400 1,375.03 0 0 8,520 9,110 7,930
11/06/2026 8,520 0 (0%) 178,900 1,523.09 0 0 8,520 9,110 7,930
10/06/2026 8,520 0 (0%) 222,400 1,892.96 0 0 8,520 9,110 7,930
09/06/2026 8,520 0.02 (0.24%) 252,700 2,149.42 0 0 8,500 9,090 7,910
08/06/2026 8,500 -0.08 (-0.93%) 189,100 1,611.01 0 0 8,580 9,180 7,980
05/06/2026 8,580 0.03 (0.35%) 229,600 1,963.62 0 0 8,550 9,140 7,960
04/06/2026 8,550 -0.02 (-0.23%) 151,600 1,295.18 0 0 8,570 9,160 7,980
03/06/2026 8,570 0.07 (0.82%) 374,100 3,192.26 0 0 8,500 9,090 7,910
02/06/2026 8,500 -0.01 (-0.12%) 172,300 1,464.96 0 0 8,510 9,100 7,920
01/06/2026 8,510 0.01 (0.12%) 168,700 1,435.3 0 0 8,500 9,090 7,910
29/05/2026 8,500 0 (0%) 197,900 1,683.46 0 0 8,500 9,090 7,910
28/05/2026 8,500 0.01 (0.12%) 276,300 2,347.68 0 0 8,490 9,080 7,900
27/05/2026 8,490 -0.01 (-0.12%) 247,400 2,098.57 0 0 8,500 9,090 7,910
26/05/2026 8,500 0.03 (0.35%) 205,100 1,737.64 200,000 1,576 8,470 9,060 7,880
25/05/2026 8,470 0 (0%) 184,100 1,557.94 100,000 847 8,470 9,060 7,880
22/05/2026 8,470 0.03 (0.36%) 251,400 2,123.56 0 0 8,440 9,030 7,850
21/05/2026 8,440 0.02 (0.24%) 191,600 1,614.53 0 0 8,420 9,000 7,840
20/05/2026 8,420 -0.02 (-0.24%) 228,200 1,922.32 0 0 8,440 9,030 7,850
19/05/2026 8,440 -0.04 (-0.47%) 201,700 1,701.44 0 0 8,480 9,070 7,890
18/05/2026 8,480 0.08 (0.95%) 328,700 2,764.24 0 0 8,400 8,980 7,820
15/05/2026 8,400 -0.05 (-0.59%) 189,700 1,595.22 0 0 8,450 9,040 7,860
14/05/2026 8,450 0.01 (0.12%) 325,300 2,753.52 0 0 8,440 9,030 7,850
13/05/2026 8,440 -0.04 (-0.47%) 215,800 1,817.28 0 0 8,480 9,070 7,890
12/05/2026 8,480 0.08 (0.95%) 360,200 3,028.38 0 0 8,400 8,980 7,820
11/05/2026 8,400 -0.05 (-0.59%) 235,000 1,971.58 0 0 8,450 9,040 7,860
08/05/2026 8,450 -0.1 (-1.17%) 349,000 2,920.25 0 0 8,550 9,140 7,960
07/05/2026 8,550 -0.08 (-0.93%) 368,000 3,181.32 100,000 850 8,630 9,230 8,030
06/05/2026 8,630 0 (0%) 253,000 2,179.87 0 0 8,630 9,230 8,030
05/05/2026 8,630 0.08 (0.94%) 846,700 7,291.16 0 0 8,550 9,140 7,960
04/05/2026 8,550 0.15 (1.79%) 627,500 5,330.44 420,000 3,360 8,400 8,980 7,820
29/04/2026 8,400 0.02 (0.24%) 171,500 1,439.68 0 0 8,380 8,960 7,800
28/04/2026 8,380 0.03 (0.36%) 372,100 3,110.3 0 0 8,350 8,930 7,770
24/04/2026 8,350 0 (0%) 191,500 1,595.7 0 0 8,350 8,930 7,770
23/04/2026 8,350 -0.03 (-0.36%) 302,100 2,522.89 0 0 8,380 8,960 7,800
22/04/2026 8,380 0.05 (0.6%) 336,800 2,810.47 0 0 8,330 8,910 7,750
21/04/2026 8,330 0 (0%) 162,700 1,354.46 0 0 8,330 8,910 7,750
20/04/2026 8,330 -0.04 (-0.48%) 224,400 1,874.08 1,016,300 7,977.96 8,370 8,950 7,790
17/04/2026 8,370 0.05 (0.6%) 256,500 2,141.47 0 0 8,320 8,900 7,740
16/04/2026 8,320 0.04 (0.48%) 205,800 1,706.83 0 0 8,280 8,850 7,710
15/04/2026 8,280 -0.08 (-0.96%) 152,300 1,264.26 0 0 8,360 8,940 7,780
14/04/2026 8,360 0.03 (0.36%) 176,600 1,470.66 0 0 8,330 8,910 7,750
13/04/2026 8,330 0.02 (0.24%) 183,000 1,522.39 0 0 8,310 8,890 7,730
10/04/2026 8,310 -0.03 (-0.36%) 121,500 1,011.31 0 0 8,340 8,920 7,760
09/04/2026 8,340 0.02 (0.24%) 172,100 1,432.34 300,000 2,496 8,320 8,900 7,740
08/04/2026 8,320 0.02 (0.24%) 213,700 1,780.45 100,000 800 8,300 8,880 7,720
07/04/2026 8,300 -0.02 (-0.24%) 121,600 1,010.51 0 0 8,320 8,900 7,740
06/04/2026 8,320 0.06 (0.73%) 218,800 1,814.04 0 0 8,260 8,830 7,690
03/04/2026 8,260 0.04 (0.49%) 157,300 1,298.53 0 0 8,220 8,790 7,650
02/04/2026 8,220 -0.1 (-1.2%) 152,800 1,262.81 0 0 8,320 8,900 7,740
01/04/2026 8,320 0.02 (0.24%) 199,700 1,659.01 0 0 8,300 8,880 7,720
31/03/2026 8,300 -0.07 (-0.84%) 233,700 1,958.6 0 0 8,370 8,950 7,790
30/03/2026 8,370 0.02 (0.24%) 324,200 2,676.71 0 0 8,350 8,930 7,770
27/03/2026 8,350 0.05 (0.6%) 141,200 1,173.08 0 0 8,300 8,880 7,720
26/03/2026 8,300 0 (0%) 223,600 1,845.23 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.2 (-2.35%) 502,900 4,174.35 0 0 8,500 9,090 7,910
24/03/2026 8,500 0.5 (6.25%) 659,700 5,293.8 0 0 8,000 8,560 7,440
23/03/2026 8,000 -0.01 (-0.12%) 82,500 651.13 0 0 8,010 8,570 7,450
20/03/2026 8,010 -0.06 (-0.74%) 75,100 602.64 400,000 3,004 8,070 8,630 7,510
19/03/2026 8,070 -0.03 (-0.37%) 85,500 690.47 0 0 8,100 8,660 7,540
18/03/2026 8,100 -0.1 (-1.22%) 116,100 947.62 0 0 8,200 8,770 7,630
17/03/2026 8,200 0.24 (3.02%) 304,900 2,390.72 0 0 7,960 8,510 7,410
16/03/2026 7,960 0 (0%) 222,800 1,765.04 0 0 7,960 8,510 7,410
13/03/2026 7,960 -0.19 (-2.33%) 100,200 801.65 130,000 1,040 8,150 8,720 7,580
12/03/2026 8,150 0.15 (1.88%) 230,000 1,824.77 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 80,000 635.68 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.08 (-0.99%) 113,000 911.07 0 0 8,080 8,640 7,520
09/03/2026 8,080 -0.33 (-3.92%) 234,800 1,870.82 0 0 8,410 8,990 7,830
06/03/2026 8,410 -0.02 (-0.24%) 96,900 816.58 0 0 8,430 9,020 7,840
05/03/2026 8,430 0.03 (0.36%) 110,200 926.56 0 0 8,400 8,980 7,820
04/03/2026 8,400 -0.05 (-0.59%) 93,200 783.18 0 0 8,450 9,040 7,860
03/03/2026 8,450 0.03 (0.36%) 168,000 1,411.71 0 0 8,420 9,000 7,840
02/03/2026 8,420 -0.05 (-0.59%) 82,500 695.5 665,700 5,325.6 8,470 9,060 7,880
27/02/2026 8,470 0.01 (0.12%) 538,500 4,556.98 0 0 8,460 9,050 7,870
26/02/2026 8,460 0 (0%) 86,200 728.41 0 0 8,460 9,050 7,870
25/02/2026 8,460 0.01 (0.12%) 275,900 2,331.33 0 0 8,450 9,040 7,860
24/02/2026 8,450 0 (0%) 625,200 5,268.6 0 0 8,450 9,040 7,860
23/02/2026 8,450 0.02 (0.24%) 151,700 1,281.32 0 0 8,430 9,020 7,840
13/02/2026 8,430 0 (0%) 57,100 481.41 0 0 8,430 9,020 7,840
12/02/2026 8,430 -0.04 (-0.47%) 95,600 807.5 0 0 8,470 9,060 7,880
11/02/2026 8,470 0.04 (0.47%) 233,100 1,972.11 0 0 8,430 9,020 7,840
10/02/2026 8,430 -0.01 (-0.12%) 82,400 695.09 0 0 8,440 9,030 7,850
09/02/2026 8,440 0.03 (0.36%) 102,900 865.57 50,000 392.5 8,410 8,990 7,830
06/02/2026 8,410 0 (0%) 111,900 939.87 0 0 8,410 8,990 7,830
05/02/2026 8,410 -0.03 (-0.36%) 126,900 1,067.24 0 0 8,440 9,030 7,850
04/02/2026 8,440 0.03 (0.36%) 213,400 1,798.93 0 0 8,410 8,990 7,830
03/02/2026 8,410 -0.04 (-0.47%) 153,600 1,293.8 0 0 8,450 9,040 7,860
02/02/2026 8,450 -0.01 (-0.12%) 163,000 1,378.28 0 0 8,460 9,050 7,870
30/01/2026 8,460 0.15 (1.81%) 434,300 3,641.94 0 0 8,310 8,890 7,730
29/01/2026 8,310 0.01 (0.12%) 184,300 1,526.16 0 0 8,300 8,880 7,720
28/01/2026 8,300 0.02 (0.24%) 112,400 929.17 0 0 8,280 8,850 7,710
27/01/2026 8,280 0.03 (0.36%) 137,300 1,133.66 0 0 8,250 8,820 7,680
26/01/2026 8,250 -0.03 (-0.36%) 170,900 1,411.26 0 0 8,280 8,850 7,710
23/01/2026 8,280 -0.01 (-0.12%) 120,600 997.99 0 0 8,290 8,870 7,710
22/01/2026 8,290 0 (0%) 371,000 3,071.93 0 0 8,290 8,870 7,710
21/01/2026 8,290 0.01 (0.12%) 131,300 1,085.99 0 0 8,280 8,850 7,710
20/01/2026 8,280 0.04 (0.49%) 166,800 1,374.07 0 0 8,240 8,810 7,670
19/01/2026 8,240 0 (0%) 396,600 3,252.94 0 0 8,240 8,810 7,670

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU THỊ TRƯỜNG: TIỀN ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh