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 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
27/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/08/2026 6,400 -0.6 (-8.57%) 3,600 22.92 0 0 7,000 7,700 6,300
24/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/08/2026 7,000 0.4 (6.06%) 13,000 90.4 0 0 6,600 7,200 6,000
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
18/08/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 7,000 5,800
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.6 (-8.57%) 1,100 7.54 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15 0.11 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 2,600 17.88 0 0 7,000 7,700 6,300
04/08/2026 7,000 0.5 (7.69%) 1,210 8.36 0 0 6,500 7,100 5,900
03/08/2026 6,500 -0.7 (-9.72%) 2,450 15.93 0 0 7,200 7,900 6,500
31/07/2026 7,200 -0.1 (-1.37%) 3,000 21.6 0 0 7,300 8,000 6,600
30/07/2026 7,300 0.1 (1.39%) 2,014 14.71 0 0 7,200 7,900 6,500
29/07/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.3 (-4%) 6,009 42.46 0 0 7,500 8,200 6,800
27/07/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 7,700 6,300
24/07/2026 7,000 0 (0%) 6,001 42.11 0 0 7,000 7,700 6,300
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/07/2026 7,000 -0.4 (-5.41%) 2,600 18.32 0 0 7,400 8,100 6,700
20/07/2026 7,400 -0.3 (-3.9%) 2,000 14.8 0 0 7,700 8,400 7,000
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
16/07/2026 7,700 0 (0%) 8 0.06 0 0 7,700 8,400 7,000
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
03/07/2026 7,700 0 (0%) 20 0.15 0 0 7,700 8,400 7,000
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/07/2026 7,700 0.6 (8.45%) 110 0.84 0 0 7,100 7,800 6,400
30/06/2026 7,100 -0.7 (-8.97%) 265 1.88 0 0 7,800 8,500 7,100
29/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/06/2026 7,800 0 (0%) 1,011 7.89 0 0 7,800 8,500 7,100
23/06/2026 7,800 0 (0%) 2 0.02 13,560 96.28 7,800 8,500 7,100
22/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
19/06/2026 7,800 0 (0%) 3,001 23.41 0 0 7,800 8,500 7,100
18/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
17/06/2026 7,800 0 (0%) 1,700 13.26 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,000 7.8 0 0 7,800 8,500 7,100
10/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/06/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/06/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
29/05/2026 7,800 0 (0%) 33 0.27 0 0 7,800 8,500 7,100
28/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/05/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
22/05/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 820 6.39 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 6,200 48.36 0 0 7,800 8,500 7,100
19/05/2026 7,800 0.1 (1.3%) 521 4.06 0 0 7,700 8,400 7,000
18/05/2026 8,100 0.1 (1.25%) 1,154 9.44 0 0 8,000 8,800 7,200
15/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 10 0.07 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 301 2.41 0 0 7,900 8,600 7,200
11/05/2026 7,900 0 (0%) 6 0.05 0 0 7,900 8,600 7,200
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 320 2.46 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 2,002 15.81 0 0 7,900 8,600 7,200
04/05/2026 7,900 0.1 (1.28%) 1,000 7.9 0 0 7,800 8,500 7,100
29/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.3 (4%) 400 3.12 0 0 7,500 8,200 6,800
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 25 0.19 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.6 (-7.41%) 2,038 15.29 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/04/2026 8,100 0.2 (2.53%) 2,000 16.2 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
08/04/2026 7,900 0.1 (1.28%) 14,414 115.08 0 0 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 1,222 9.51 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
02/04/2026 7,800 0.5 (6.85%) 4,700 36.66 0 0 7,300 8,000 6,600
01/04/2026 7,300 -0.8 (-9.88%) 20,300 148.67 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 1,000 8.1 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 4,000 32.5 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
13/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/03/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,800 7,200
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/03/2026 8,500 0.3 (3.66%) 14,200 120.18 0 0 8,200 9,000 7,400
03/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400

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