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
17/08/2026 7,400 0.1 (1.37%) 43,700 318.31 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 179,200 1,292.67 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.1 (1.39%) 122,300 881.19 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 168,500 1,213.41 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.1 (-1.37%) 55,940 406.45 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 77,700 566.67 0 0 7,300 8,000 6,600
07/08/2026 7,300 0 (0%) 163,165 1,174.06 0 0 7,300 8,000 6,600
06/08/2026 7,300 -0.1 (-1.35%) 260,600 1,901.81 0 0 7,400 8,100 6,700
05/08/2026 7,400 0 (0%) 79,882 585.52 0 0 7,400 8,100 6,700
04/08/2026 7,400 0.1 (1.37%) 30,900 226.92 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.2 (2.82%) 125,500 918.06 0 0 7,100 7,800 6,400
31/07/2026 7,100 -0.2 (-2.74%) 53,550 382.98 0 0 7,300 8,000 6,600
30/07/2026 7,300 0 (0%) 115,300 834.12 0 0 7,300 8,000 6,600
29/07/2026 7,300 0.1 (1.39%) 91,550 649.97 0 0 7,200 7,900 6,500
28/07/2026 7,200 0 (0%) 150,410 1,059.83 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 131,770 962.63 0 0 7,500 8,200 6,800
24/07/2026 7,500 -0.1 (-1.32%) 105,301 790.66 0 0 7,600 8,300 6,900
23/07/2026 7,600 -0.1 (-1.3%) 57,421 431.14 0 0 7,700 8,400 7,000
22/07/2026 7,700 -0.1 (-1.28%) 81,000 610.76 0 0 7,800 8,500 7,100
21/07/2026 7,800 0.2 (2.63%) 44,564 341.27 0 0 7,600 8,300 6,900
20/07/2026 7,600 -0.4 (-5%) 91,049 693.32 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 72,700 575.08 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.2 (-2.53%) 62,735 483.71 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 66,900 528.4 0 0 7,900 8,600 7,200
14/07/2026 7,900 -0.1 (-1.25%) 57,601 451.49 0 0 8,000 8,800 7,200
13/07/2026 8,000 -0.1 (-1.23%) 91,202 721.1 0 0 8,100 8,900 7,300
10/07/2026 8,100 0 (0%) 55,702 447.51 0 0 8,100 8,900 7,300
09/07/2026 8,100 -0.1 (-1.22%) 60,200 482.43 0 0 8,200 9,000 7,400
08/07/2026 8,200 0 (0%) 69,202 555.81 0 0 8,200 9,000 7,400
07/07/2026 8,200 0 (0%) 54,600 446.37 0 0 8,200 9,000 7,400
06/07/2026 8,200 0 (0%) 64,900 528.58 0 0 8,200 9,000 7,400
03/07/2026 8,200 0 (0%) 95,300 770.39 0 0 8,200 9,000 7,400
02/07/2026 8,200 0 (0%) 15,200 123.15 0 0 8,200 9,000 7,400
01/07/2026 8,200 -0.1 (-1.2%) 64,704 527.22 0 0 8,300 9,100 7,500
30/06/2026 8,300 0 (0%) 81,000 661.82 0 0 8,300 9,100 7,500
29/06/2026 8,300 0 (0%) 95,700 776.6 0 0 8,300 9,100 7,500
26/06/2026 8,300 -0.1 (-1.19%) 87,400 715.8 0 0 8,400 9,200 7,600
25/06/2026 8,400 0.2 (2.44%) 133,150 1,083.54 0 0 8,200 9,000 7,400
24/06/2026 8,200 0.1 (1.23%) 77,307 625.33 0 0 8,100 8,900 7,300
23/06/2026 8,100 -0.3 (-3.57%) 74,861 615.11 0 0 8,400 9,200 7,600
22/06/2026 8,400 0.1 (1.2%) 82,203 682.7 0 0 8,300 9,100 7,500
19/06/2026 8,300 0.1 (1.22%) 153,203 1,287.75 0 0 8,200 9,000 7,400
18/06/2026 8,200 -0.3 (-3.53%) 192,021 1,602.95 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.1 (-1.16%) 152,082 1,287.26 0 0 8,600 9,400 7,800
16/06/2026 8,600 0 (0%) 151,300 1,291.64 0 0 8,600 9,400 7,800
15/06/2026 8,600 0.1 (1.18%) 98,713 839.65 0 0 8,500 9,300 7,700
12/06/2026 8,500 -0.1 (-1.16%) 271,566 2,296.69 0 0 8,600 9,400 7,800
11/06/2026 8,600 -0.2 (-2.27%) 48,009 413.74 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.3 (3.53%) 490,419 4,281.4 0 0 8,500 9,300 7,700
09/06/2026 8,500 0.1 (1.19%) 164,735 1,382.46 0 0 8,400 9,200 7,600
08/06/2026 8,400 0 (0%) 109,412 905.08 0 0 8,400 9,200 7,600
05/06/2026 8,400 0 (0%) 41,902 348.35 1,579,900 13,429.15 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 67,501 562.03 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.3 (3.7%) 62,501 519.59 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.3 (-3.57%) 167,712 1,399.96 0 0 8,400 9,200 7,600
01/06/2026 8,400 0.1 (1.2%) 35,200 293.25 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.2 (-2.35%) 54,003 449.33 0 0 8,500 9,300 7,700
28/05/2026 8,500 -0.1 (-1.16%) 37,600 316.41 0 0 8,600 9,400 7,800
27/05/2026 8,600 0 (0%) 96,600 821.22 0 0 8,600 9,400 7,800
26/05/2026 8,600 0 (0%) 195,350 1,660.15 0 0 8,600 9,400 7,800
25/05/2026 8,600 0.1 (1.18%) 63,403 542.28 0 0 8,500 9,300 7,700
22/05/2026 8,500 -0.2 (-2.3%) 79,366 676.24 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 50,629 430.77 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.2 (-2.27%) 252,822 2,115.45 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 296,400 2,585.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 0.6 (7.14%) 523,399 4,585.73 0 0 8,400 9,200 7,600
15/05/2026 8,400 0.4 (5%) 189,912 1,558.26 0 0 8,000 8,800 7,200
14/05/2026 8,000 -0.2 (-2.44%) 98,263 787.53 0 0 8,200 9,000 7,400
13/05/2026 8,200 0.2 (2.5%) 152,230 1,227.54 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 296,300 2,341.67 0 0 7,900 8,600 7,200
11/05/2026 7,900 0.1 (1.28%) 110,729 872.45 0 0 7,800 8,500 7,100
08/05/2026 7,800 0.1 (1.3%) 112,201 868.22 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.2 (-2.53%) 54,201 420.66 0 0 7,900 8,600 7,200
06/05/2026 7,900 0.2 (2.6%) 121,631 940.14 0 0 7,700 8,400 7,000
05/05/2026 7,700 -0.1 (-1.28%) 77,700 604.88 0 0 7,800 8,500 7,100
04/05/2026 7,800 0 (0%) 44,502 347.31 0 0 7,800 8,500 7,100
29/04/2026 7,800 -0.1 (-1.27%) 115,000 896.83 0 0 7,900 8,600 7,200
28/04/2026 7,900 0.1 (1.28%) 31,200 245.27 0 0 7,800 8,500 7,100
24/04/2026 7,800 -0.2 (-2.5%) 49,600 390.44 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 64,443 512.01 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 35,400 283.78 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 50,960 412.85 0 0 8,200 9,000 7,400
20/04/2026 8,200 -0.1 (-1.2%) 105,015 852.55 0 0 8,300 9,100 7,500
17/04/2026 8,300 0 (0%) 79,607 649.51 0 0 8,300 9,100 7,500
16/04/2026 8,300 0 (0%) 94,701 776.81 0 0 8,300 9,100 7,500
15/04/2026 8,300 0.1 (1.22%) 110,301 910.11 0 0 8,200 9,000 7,400
14/04/2026 8,200 0.1 (1.23%) 74,400 611.88 0 0 8,100 8,900 7,300
13/04/2026 8,100 -0.1 (-1.22%) 92,653 759.46 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 95,370 787.6 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 120,782 997.86 0 0 8,300 9,100 7,500
08/04/2026 8,300 0.3 (3.75%) 206,300 1,698.34 0 0 8,000 8,800 7,200
07/04/2026 8,000 -0.1 (-1.23%) 54,707 443.25 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 121,804 1,002.5 0 0 8,100 8,900 7,300
03/04/2026 8,100 -0.1 (-1.22%) 30,797 247.02 0 0 8,200 9,000 7,400
02/04/2026 8,200 -0.1 (-1.2%) 113,971 916.72 0 0 8,300 9,100 7,500
01/04/2026 8,300 0.2 (2.47%) 145,949 1,204.54 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 139,750 1,137.42 0 0 8,100 8,900 7,300
30/03/2026 8,100 -0.1 (-1.22%) 234,297 1,878.59 0 0 8,200 9,000 7,400
27/03/2026 8,200 0.3 (3.8%) 84,121 677. 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.1 (-1.25%) 137,000 1,106.45 0 0 8,000 8,800 7,200
25/03/2026 8,000 0.1 (1.27%) 149,607 1,191.07 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 93,300 736.26 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.2 (-2.56%) 233,100 1,793.62 0 0 7,800 8,500 7,100
20/03/2026 7,800 -0.4 (-4.88%) 81,404 644.11 0 0 8,200 9,000 7,400
19/03/2026 8,200 0.5 (6.49%) 292,147 2,308.72 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 122,857 931.08 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.1 (-1.28%) 170,548 1,332.53 0 0 7,800 8,500 7,100
16/03/2026 7,800 0 (0%) 119,800 929.04 0 0 7,800 8,500 7,100
13/03/2026 7,800 0 (0%) 119,401 913.53 0 0 7,800 8,500 7,100
12/03/2026 7,800 -0.1 (-1.27%) 119,559 924.37 0 0 7,900 8,600 7,200
11/03/2026 7,900 0.2 (2.6%) 85,230 659.17 0 0 7,700 8,400 7,000
10/03/2026 7,700 0.3 (4.05%) 243,510 1,846.34 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.8 (-9.76%) 379,431 2,825. 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.3 (-3.53%) 150,600 1,248.05 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 204,254 1,727.47 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 238,420 1,981.81 1,579,900 13,745.13 8,500 9,300 7,700
03/03/2026 8,500 -0.3 (-3.41%) 129,115 1,111.19 0 0 8,800 9,600 8,000
02/03/2026 8,800 -0.3 (-3.3%) 275,635 2,415.03 0 0 9,100 10,000 8,200
27/02/2026 9,100 0.8 (9.64%) 708,462 6,148.24 0 0 8,300 9,100 7,500
26/02/2026 8,300 -0.1 (-1.19%) 18,401 152.89 0 0 8,400 9,200 7,600
25/02/2026 8,400 -0.1 (-1.18%) 220,695 1,833.82 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 117,836 993.24 0 0 8,500 9,300 7,700
23/02/2026 8,500 0.1 (1.19%) 97,356 824.1 0 0 8,400 9,200 7,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh