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
18/09/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
17/09/2026 7,600 0.6 (8.57%) 600 4.56 0 0 7,000 7,700 6,300
16/09/2026 7,000 0.1 (1.45%) 6,100 38.77 0 0 6,900 7,500 6,300
15/09/2026 6,900 0.5 (7.81%) 2,600 16.58 0 0 6,400 7,000 5,800
14/09/2026 6,400 -0.1 (-1.54%) 2,100 13.08 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.3 (-4.41%) 104 0.68 0 0 6,800 7,400 6,200
10/09/2026 6,800 -0.2 (-2.86%) 300 1.94 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 400 2.66 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 50 0.32 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 2,400 16.8 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 7,500 52.5 0 0 7,000 7,700 6,300
28/08/2026 7,000 0.6 (9.38%) 6,850 46.5 0 0 6,400 7,000 5,800
27/08/2026 6,400 -0.2 (-3.03%) 3,200 19.86 0 0 6,600 7,200 6,000
26/08/2026 6,600 0 (0%) 1,806 11.24 0 0 6,600 7,200 6,000
25/08/2026 6,600 -0.1 (-1.49%) 3,400 20.81 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/08/2026 6,700 0 (0%) 506 3.33 0 0 6,700 7,300 6,100
18/08/2026 6,700 0.5 (8.06%) 100 0.67 0 0 6,200 6,800 5,600
17/08/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,400 6,200
14/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/08/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,200 6,000
12/08/2026 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,200 6,000
11/08/2026 6,600 0.5 (8.2%) 400 2.49 0 0 6,100 6,700 5,500
10/08/2026 6,100 -0.6 (-8.96%) 706 4.31 0 0 6,700 7,300 6,100
07/08/2026 6,700 -0.1 (-1.47%) 312 1.98 0 0 6,800 7,400 6,200
06/08/2026 6,800 -0.2 (-2.86%) 6,800 43.3 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 1,600 10.15 0 0 7,000 7,700 6,300
04/08/2026 7,000 -0.3 (-4.11%) 310 2.09 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.1 (1.39%) 1,314 9.46 0 0 7,200 7,900 6,500
31/07/2026 7,200 0.4 (5.88%) 9,902 69.38 0 0 6,800 7,400 6,200
30/07/2026 6,800 0.4 (6.25%) 7,202 47.3 0 0 6,400 7,000 5,800
29/07/2026 6,400 0.4 (6.67%) 15,001 90.48 0 0 6,000 6,600 5,400
28/07/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
27/07/2026 6,000 -0.4 (-6.25%) 700 4.24 0 0 6,400 7,000 5,800
24/07/2026 6,400 -0.5 (-7.25%) 9,800 63.66 0 0 6,900 7,500 6,300
23/07/2026 6,900 0.4 (6.15%) 101 0.7 0 0 6,500 7,100 5,900
22/07/2026 6,500 -0.5 (-7.14%) 8,101 51.26 0 0 7,000 7,700 6,300
21/07/2026 7,000 0 (0%) 5 0.03 0 0 7,000 7,700 6,300
20/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/07/2026 7,000 0 (0%) 1,303 9.12 0 0 7,000 7,700 6,300
16/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/07/2026 7,000 -0.1 (-1.41%) 200 1.36 0 0 7,100 7,800 6,400
14/07/2026 7,100 0.2 (2.9%) 6,100 39.65 0 0 6,900 7,500 6,300
13/07/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 7,700 6,300
10/07/2026 7,000 -0.1 (-1.41%) 500 3.5 0 0 7,100 7,800 6,400
09/07/2026 7,100 -0.1 (-1.39%) 109 0.77 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 440 3.17 0 0 7,200 7,900 6,500
07/07/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 7,700 6,300
06/07/2026 7,000 -0.2 (-2.78%) 1,001 7. 0 0 7,200 7,900 6,500
03/07/2026 7,200 0 (0%) 5,210 37.52 0 0 7,200 7,900 6,500
02/07/2026 7,200 0 (0%) 4,100 29.52 6,100,000 42,700 7,200 7,900 6,500
01/07/2026 7,200 0.1 (1.41%) 1,900 13.67 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 900 6.39 0 0 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 1,800 12.96 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
25/06/2026 7,100 -0.2 (-2.74%) 2,000 14.28 0 0 7,300 8,000 6,600
24/06/2026 7,300 0 (0%) 500 3.41 0 0 7,300 8,000 6,600
23/06/2026 7,300 0 (0%) 414 2.84 0 0 7,300 8,000 6,600
22/06/2026 7,300 0 (0%) 5,300 36.81 0 0 7,300 8,000 6,600
19/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/06/2026 7,300 0 (0%) 3,100 22.63 0 0 7,300 8,000 6,600
17/06/2026 7,300 -0.1 (-1.35%) 200 1.46 0 0 7,400 8,100 6,700
16/06/2026 7,400 0 (0%) 6,330 46.43 0 0 7,400 8,100 6,700
15/06/2026 7,400 0 (0%) 1,700 12.26 0 0 7,400 8,100 6,700
12/06/2026 7,400 0 (0%) 4,226 30.76 0 0 7,400 8,100 6,700
11/06/2026 7,400 0 (0%) 1,412 10.45 0 0 7,400 8,100 6,700
10/06/2026 7,400 -0.3 (-3.9%) 15,135 110.76 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.1 (1.32%) 3,188,242 24,003.74 0 0 7,600 8,300 6,900
08/06/2026 7,600 0.1 (1.33%) 4,881,401 35,718.64 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 3,774,101 26,509.11 0 0 7,500 8,200 6,800
04/06/2026 7,500 0.5 (7.14%) 5,459,100 37,581.86 0 0 7,000 7,700 6,300
03/06/2026 7,000 -0.4 (-5.41%) 10,300 69.25 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.2 (-2.63%) 4,865,460 35,671.61 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 3,945,433 30,393.64 0 0 7,600 8,300 6,900
29/05/2026 7,600 -0.1 (-1.3%) 1,344,449 10,136.49 0 0 7,700 8,400 7,000
28/05/2026 7,700 -0.8 (-9.41%) 13,100 100.91 0 0 8,500 9,300 7,700
27/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
22/05/2026 8,500 0.5 (6.25%) 21,000 158.36 0 0 8,000 8,800 7,200
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200
18/05/2026 8,000 0 (0%) 5,906 44.3 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%) 32 0.24 0 0 8,000 8,800 7,200
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.5 (-6.25%) 403 2.95 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
17/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/04/2026 8,000 0 (0%) 2 0.01 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
09/04/2026 8,000 0 (0%) 300 2.42 0 0 8,000 8,800 7,200
08/04/2026 8,000 0.3 (3.9%) 1,700 13.6 0 0 7,700 8,400 7,000
07/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 88 0.62 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,000 15.12 0 0 7,700 8,400 7,000
02/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/04/2026 7,700 -0.1 (-1.28%) 2,300 17.27 0 0 7,800 8,500 7,100
31/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
30/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/03/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,500 7,100
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/03/2026 7,800 -0.1 (-1.27%) 134 1.05 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 1,281 9.05 0 0 7,600 8,300 6,900
23/03/2026 7,600 0 (0%) 48 0.36 0 0 7,600 8,300 6,900
20/03/2026 7,600 -0.3 (-3.8%) 1,702 12.43 0 0 7,900 8,600 7,200

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