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
25/08/2026 8,600 0 (0%) 51,140 435.09 0 0 8,600 9,400 7,800
24/08/2026 8,600 0 (0%) 8,693 74.7 0 0 8,600 9,400 7,800
21/08/2026 8,600 -0.1 (-1.15%) 43,135 370.4 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 1,013 8.74 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.1 (-1.15%) 56,498 476.55 0 0 8,700 9,500 7,900
18/08/2026 8,700 -0.1 (-1.14%) 2,295 20.02 0 0 8,800 9,600 8,000
17/08/2026 8,800 0 (0%) 745 6.55 0 0 8,800 9,600 8,000
14/08/2026 8,800 0.3 (3.53%) 6,322 54.96 0 0 8,500 9,300 7,700
13/08/2026 8,500 -0.4 (-4.49%) 16,005 139.48 0 0 8,900 9,700 8,100
12/08/2026 8,900 0 (0%) 1,912 16.84 0 0 8,900 9,700 8,100
11/08/2026 8,900 0.2 (2.3%) 20,009 175.7 0 0 8,700 9,500 7,900
10/08/2026 8,700 -0.1 (-1.14%) 5,323 46.59 0 0 8,800 9,600 8,000
07/08/2026 8,800 0.1 (1.15%) 4,716 41.18 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 4,217 36.63 0 0 8,700 9,500 7,900
05/08/2026 8,700 -0.1 (-1.14%) 7,325 63.7 0 0 8,800 9,600 8,000
04/08/2026 8,800 0 (0%) 11,239 97.92 0 0 8,800 9,600 8,000
03/08/2026 8,800 0 (0%) 5,922 52.41 0 0 8,800 9,600 8,000
31/07/2026 8,800 0 (0%) 3,109 27.08 0 0 8,800 9,600 8,000
30/07/2026 8,800 0.2 (2.33%) 17,908 154.92 0 0 8,600 9,400 7,800
29/07/2026 8,600 -0.1 (-1.15%) 6,518 55.55 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 30,330 258.72 0 0 8,700 9,500 7,900
27/07/2026 8,700 0.1 (1.16%) 8,903 76.88 0 0 8,600 9,400 7,800
24/07/2026 8,600 0 (0%) 9,225 79.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 -0.1 (-1.15%) 43,924 374.2 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 34,946 303.4 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 30,910 263.7 0 0 8,700 9,500 7,900
20/07/2026 8,700 -0.3 (-3.33%) 41,764 364.34 0 0 9,000 9,900 8,100
17/07/2026 9,000 -0.1 (-1.1%) 1,305 11.83 0 0 9,100 10,000 8,200
16/07/2026 9,100 0.1 (1.11%) 43,620 389.57 0 0 9,000 9,900 8,100
15/07/2026 9,000 -0.1 (-1.1%) 40,618 362.32 0 0 9,100 10,000 8,200
14/07/2026 9,100 -0.1 (-1.09%) 6,400 57.84 0 0 9,200 10,100 8,300
13/07/2026 9,200 0.3 (3.37%) 74,861 674.63 0 0 8,900 9,700 8,100
10/07/2026 8,900 -0.1 (-1.11%) 62,984 556.24 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 12,210 109.1 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 29,090 260.47 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 26,150 234.73 0 0 9,000 9,900 8,100
06/07/2026 9,000 -0.1 (-1.1%) 48,737 439.4 0 0 9,100 10,000 8,200
03/07/2026 9,100 -0.1 (-1.09%) 28,533 258.81 0 0 9,200 10,100 8,300
02/07/2026 9,200 0 (0%) 3,248 29.88 0 0 9,200 10,100 8,300
01/07/2026 9,200 0 (0%) 21,544 195.62 0 0 9,200 10,100 8,300
30/06/2026 9,200 0 (0%) 18,280 167.58 0 0 9,200 10,100 8,300
29/06/2026 9,200 0 (0%) 9,214 84.77 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 13,566 123.33 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 20,940 189 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 18,506 167.15 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 29,701 269.15 0 0 9,200 10,100 8,300
22/06/2026 9,200 0 (0%) 11,426 105.12 0 0 9,200 10,100 8,300
19/06/2026 9,200 0 (0%) 6,606 60.78 0 0 9,200 10,100 8,300
18/06/2026 9,200 0 (0%) 18,161 167.21 0 0 9,200 10,100 8,300
17/06/2026 9,200 0 (0%) 24,830 229.58 0 0 9,200 10,100 8,300
16/06/2026 9,200 -0.1 (-1.08%) 29,439 272.01 0 0 9,300 10,200 8,400
15/06/2026 9,300 -0.1 (-1.06%) 121,761 1,125.32 0 0 9,400 10,300 8,500
12/06/2026 9,400 -0.1 (-1.05%) 28,155 264.23 0 0 9,500 10,400 8,600
11/06/2026 9,500 0 (0%) 10,960 103.08 0 0 9,500 10,400 8,600
10/06/2026 9,500 0 (0%) 25,996 245.35 0 0 9,500 10,400 8,600
09/06/2026 9,500 0.2 (2.15%) 43,363 409.83 0 0 9,300 10,200 8,400
08/06/2026 10,000 -0.2 (-1.96%) 72,041 724.39 0 0 10,200 11,200 9,200
05/06/2026 10,200 -0.1 (-0.97%) 46,443 475.87 0 0 10,300 11,300 9,300
04/06/2026 10,300 0.2 (1.98%) 83,400 850.84 0 0 10,100 11,100 9,100
03/06/2026 10,100 0.1 (1%) 40,519 405.34 0 0 10,000 11,000 9,000
02/06/2026 10,000 -0.1 (-0.99%) 63,439 636.28 0 0 10,100 11,100 9,100
01/06/2026 10,100 0 (0%) 80,632 808.72 0 0 10,100 11,100 9,100
29/05/2026 10,100 0 (0%) 35,911 360.04 0 0 10,100 11,100 9,100
28/05/2026 10,100 0 (0%) 113,710 1,138.76 0 0 10,100 11,100 9,100
27/05/2026 10,100 -0.1 (-0.98%) 72,900 736.45 0 0 10,200 11,200 9,200
26/05/2026 10,200 -0.1 (-0.97%) 52,569 533.72 0 0 10,300 11,300 9,300
25/05/2026 10,300 0.1 (0.98%) 47,169 482.53 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 57,660 582.75 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 15,669 158.23 0 0 10,200 11,200 9,200
20/05/2026 10,200 -0.1 (-0.97%) 125,901 1,264.49 0 0 10,300 11,300 9,300
19/05/2026 10,300 0 (0%) 46,757 478.04 0 0 10,300 11,300 9,300
18/05/2026 10,300 0.1 (0.98%) 123,282 1,263.88 0 0 10,200 11,200 9,200
15/05/2026 10,200 0.2 (2%) 46,490 467.17 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 61,720 617.51 0 0 10,000 11,000 9,000
13/05/2026 10,000 -0.2 (-1.96%) 159,411 1,605.64 0 0 10,200 11,200 9,200
12/05/2026 10,200 0.1 (0.99%) 70,442 715.73 0 0 10,100 11,100 9,100
11/05/2026 10,100 0.1 (1%) 47,107 473.26 0 0 10,000 11,000 9,000
08/05/2026 10,000 -0.1 (-0.99%) 65,651 659.25 0 0 10,100 11,100 9,100
07/05/2026 10,100 -0.1 (-0.98%) 63,550 641.03 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 90,781 918.29 0 0 10,200 11,200 9,200
05/05/2026 10,200 0 (0%) 100,984 1,021.5 0 0 10,200 11,200 9,200
04/05/2026 10,200 0 (0%) 43,851 445.26 0 0 10,200 11,200 9,200
29/04/2026 10,200 0 (0%) 78,936 805.12 0 0 10,200 11,200 9,200
28/04/2026 10,200 -0.1 (-0.97%) 99,734 1,019.65 0 0 10,300 11,300 9,300
24/04/2026 10,300 0 (0%) 91,404 932.86 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.1 (0.98%) 113,169 1,150.91 0 0 10,200 11,200 9,200
22/04/2026 10,200 0 (0%) 78,600 805.35 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 130,056 1,342.04 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 69,411 714.99 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 56,476 584.65 0 0 10,300 11,300 9,300
16/04/2026 10,300 -0.3 (-2.83%) 194,351 2,020.49 0 0 10,600 11,600 9,600
15/04/2026 10,600 -0.1 (-0.93%) 121,569 1,289.26 0 0 10,700 11,700 9,700
14/04/2026 10,700 0 (0%) 140,483 1,488.7 0 0 10,700 11,700 9,700
13/04/2026 10,700 0.1 (0.94%) 110,141 1,183.35 0 0 10,600 11,600 9,600
10/04/2026 10,600 -0.1 (-0.93%) 150,409 1,597.13 0 0 10,700 11,700 9,700
09/04/2026 10,700 0.1 (0.94%) 126,989 1,356.26 0 0 10,600 11,600 9,600
08/04/2026 10,600 0 (0%) 210,585 2,233.04 0 0 10,600 11,600 9,600
07/04/2026 10,600 -0.2 (-1.85%) 165,402 1,744.82 0 0 10,800 11,800 9,800
06/04/2026 10,800 -0.2 (-1.82%) 233,806 2,510.6 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 188,406 2,108.05 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.1 (0.9%) 180,289 1,998.01 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.4 (-3.48%) 421,348 4,738.17 0 0 11,500 12,600 10,400
31/03/2026 11,500 -0.2 (-1.71%) 131,824 1,520.57 0 0 11,700 12,800 10,600
30/03/2026 11,700 0.2 (1.74%) 211,239 2,465.43 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 148,348 1,701. 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.2 (-1.71%) 208,498 2,391.74 0 0 11,700 12,800 10,600
25/03/2026 11,700 0.5 (4.46%) 241,685 2,759.49 0 0 11,200 12,300 10,100
24/03/2026 11,200 -0.7 (-5.88%) 517,653 5,922.91 0 0 11,900 13,000 10,800
23/03/2026 11,900 -0.4 (-3.25%) 379,668 4,589.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.7 (6.03%) 741,599 9,113.81 0 0 11,600 12,700 10,500
19/03/2026 11,600 0 (0%) 152,032 1,758.06 0 0 11,600 12,700 10,500
18/03/2026 11,600 0.4 (3.57%) 187,474 2,140.98 0 0 11,200 12,300 10,100
17/03/2026 11,200 -0.3 (-2.61%) 251,218 2,838.44 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.6 (-4.96%) 336,309 3,870.41 0 0 12,100 13,300 10,900
13/03/2026 12,100 -0.1 (-0.82%) 588,827 7,314.04 0 0 12,200 13,400 11,000
12/03/2026 12,200 0.9 (7.96%) 394,871 4,725.07 0 0 11,300 12,400 10,200
11/03/2026 11,300 -0.2 (-1.74%) 368,883 4,164.39 0 0 11,500 12,600 10,400
10/03/2026 11,500 -0.4 (-3.36%) 373,245 4,383.3 0 0 11,900 13,000 10,800
09/03/2026 11,900 0.1 (0.85%) 902,231 11,282.58 0 0 11,800 12,900 10,700
06/03/2026 11,800 0.2 (1.72%) 334,153 4,044.84 0 0 11,600 12,700 10,500
05/03/2026 11,600 -1.1 (-8.66%) 694,615 8,408.16 0 0 12,700 13,900 11,500
04/03/2026 12,700 1.1 (9.48%) 1,370,556 17,349.59 0 0 11,600 12,700 10,500
03/03/2026 11,600 1 (9.43%) 923,776 10,606.33 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100

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