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 9,100 -0.4 (-4.21%) 6,300 57.96 0 0 9,500 10,400 8,600
27/08/2026 9,500 0 (0%) 606 5.59 0 0 9,500 10,400 8,600
26/08/2026 9,500 -0.1 (-1.04%) 42,900 398.39 0 0 9,600 10,500 8,700
25/08/2026 9,600 0.4 (4.35%) 16,806 157.11 0 0 9,200 10,100 8,300
24/08/2026 9,200 -0.9 (-8.91%) 25,876 241.77 0 0 10,100 11,100 9,100
21/08/2026 10,100 -1.1 (-9.82%) 23,208 249.11 0 0 11,200 12,300 10,100
20/08/2026 11,200 0.4 (3.7%) 9,100 103.29 0 0 10,800 11,800 9,800
19/08/2026 10,800 0.8 (8%) 97,784 1,068.54 0 0 10,000 11,000 9,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/08/2026 10,000 0.1 (1.01%) 6,806 68.06 0 0 9,900 10,800 9,000
14/08/2026 9,900 0 (0%) 500 4.95 0 0 9,900 10,800 9,000
13/08/2026 9,900 0.1 (1.02%) 1,100 10.88 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 5,436 53.17 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 500 4.8 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.2 (-2.06%) 2,000 19 0 0 9,700 10,600 8,800
06/08/2026 9,700 0.6 (6.59%) 800 7.48 0 0 9,100 10,000 8,200
05/08/2026 9,100 -0.4 (-4.21%) 11,604 107.81 0 0 9,500 10,400 8,600
04/08/2026 9,500 0 (0%) 2,500 23.7 0 0 9,500 10,400 8,600
03/08/2026 9,500 0 (0%) 690 6.47 0 0 9,500 10,400 8,600
31/07/2026 9,500 0 (0%) 4,001 37.62 0 0 9,500 10,400 8,600
30/07/2026 9,500 0.2 (2.15%) 7,600 71.38 0 0 9,300 10,200 8,400
29/07/2026 9,300 -0.1 (-1.06%) 1,900 17.76 0 0 9,400 10,300 8,500
28/07/2026 9,400 0.1 (1.08%) 1,300 12.11 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.2 (-2.11%) 2,500 23.35 0 0 9,500 10,400 8,600
24/07/2026 9,500 0.2 (2.15%) 33,100 312.5 0 0 9,300 10,200 8,400
23/07/2026 9,300 0 (0%) 13,300 123.49 0 0 9,300 10,200 8,400
22/07/2026 9,300 0 (0%) 3,701 34.62 0 0 9,300 10,200 8,400
21/07/2026 9,300 -0.2 (-2.11%) 2,300 21.49 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 8,100 76.35 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 1,800 17.1 0 0 9,500 10,400 8,600
15/07/2026 9,500 0 (0%) 400 3.65 0 0 9,500 10,400 8,600
14/07/2026 9,500 0.3 (3.26%) 2,300 21.43 0 0 9,200 10,100 8,300
13/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/07/2026 9,200 -0.3 (-3.16%) 15,500 146.23 0 0 9,500 10,400 8,600
09/07/2026 9,500 -0.3 (-3.06%) 2,500 23.75 0 0 9,800 10,700 8,900
08/07/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
07/07/2026 9,800 0.3 (3.16%) 200 1.96 0 0 9,500 10,400 8,600
06/07/2026 9,500 0.1 (1.06%) 1,900 17.74 0 0 9,400 10,300 8,500
03/07/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,400 8,600
02/07/2026 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/07/2026 9,500 0.1 (1.06%) 3,500 33.68 0 0 9,400 10,300 8,500
30/06/2026 9,400 -0.4 (-4.08%) 1,000 9.4 0 0 9,800 10,700 8,900
29/06/2026 9,800 0.3 (3.16%) 800 7.63 0 0 9,500 10,400 8,600
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/06/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
23/06/2026 9,500 -0.3 (-3.06%) 8,808 83.2 0 0 9,800 10,700 8,900
22/06/2026 9,800 0.4 (4.26%) 3,901 36.76 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.1 (1.08%) 605 5.74 0 0 9,300 10,200 8,400
18/06/2026 9,300 -0.7 (-7.%) 2,000 18.6 0 0 10,000 11,000 9,000
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 1,601 16.01 0 0 10,000 11,000 9,000
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
04/06/2026 10,000 0.3 (3.09%) 200 2 0 0 9,700 10,600 8,800
03/06/2026 9,700 0.2 (2.11%) 1,000 9.54 0 0 9,500 10,400 8,600
02/06/2026 9,500 -0.1 (-1.04%) 400 3.8 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.6 (-5.88%) 7,000 67.3 0 0 10,200 11,200 9,200
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/05/2026 10,200 0.7 (7.37%) 3,400 32.57 0 0 9,500 10,400 8,600
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/05/2026 9,500 0 (0%) 66 0.59 0 0 9,500 10,400 8,600
25/05/2026 9,500 -0.4 (-4.04%) 3,906 37.67 0 0 9,900 10,800 9,000
22/05/2026 9,900 -0.1 (-1%) 1,000 9.9 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
20/05/2026 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
19/05/2026 10,200 0 (0%) 11 0.11 0 0 10,200 11,200 9,200
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/05/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,200 9,200
14/05/2026 10,200 0.3 (3.03%) 4,900 49.32 0 0 9,900 10,800 9,000
13/05/2026 9,900 -0.3 (-2.94%) 2,300 22.81 0 0 10,200 11,200 9,200
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
11/05/2026 10,200 0 (0%) 23,400 232.08 0 0 10,200 11,200 9,200
08/05/2026 10,200 0 (0%) 9,702 98.96 0 0 10,200 11,200 9,200
07/05/2026 10,200 0 (0%) 5,300 54.08 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 401 4.09 0 0 10,200 11,200 9,200
05/05/2026 10,200 -0.1 (-0.97%) 3,600 36.72 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.2 (-1.9%) 700 7.21 0 0 10,500 11,500 9,500
29/04/2026 10,500 0.2 (1.94%) 4,300 44.2 0 0 10,300 11,300 9,300
28/04/2026 10,300 -0.1 (-0.96%) 21,700 234.39 0 0 10,400 11,400 9,400
24/04/2026 10,400 0.1 (0.97%) 5,200 53.98 0 0 10,300 11,300 9,300
23/04/2026 10,300 0.2 (1.98%) 7,800 79.25 0 0 10,100 11,100 9,100
22/04/2026 10,100 -0.1 (-0.98%) 14,401 145.24 0 0 10,200 11,200 9,200
21/04/2026 10,200 0 (0%) 802 8.18 0 0 10,200 11,200 9,200
20/04/2026 10,200 0.2 (2%) 10,130 102.49 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.2 (-1.96%) 3,000 30.15 0 0 10,200 11,200 9,200
16/04/2026 10,200 0 (0%) 7,420 74.9 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 21,501 217.77 0 0 10,300 11,300 9,300
14/04/2026 10,300 0.2 (1.98%) 7,900 79.81 0 0 10,100 11,100 9,100
13/04/2026 10,100 -0.4 (-3.81%) 9,201 93.09 0 0 10,500 11,500 9,500
10/04/2026 10,500 0 (0%) 5,101 51.9 0 0 10,500 11,500 9,500
09/04/2026 10,500 0.4 (3.96%) 8,500 89.15 0 0 10,100 11,100 9,100
08/04/2026 10,100 0 (0%) 17,119 171.64 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.1 (-0.98%) 4,500 45.45 0 0 10,200 11,200 9,200
06/04/2026 10,200 0.1 (0.99%) 4,000 39.52 0 0 10,100 11,100 9,100
03/04/2026 10,100 0.1 (1%) 24,700 246.81 0 0 10,000 11,000 9,000
02/04/2026 10,000 -0.6 (-5.66%) 43,700 445.72 0 0 10,600 11,600 9,600
01/04/2026 10,600 0 (0%) 24,700 262.27 0 0 10,600 11,600 9,600
31/03/2026 10,600 0.2 (1.92%) 47,000 505.94 0 0 10,400 11,400 9,400
30/03/2026 10,400 -0.2 (-1.89%) 9,600 98.31 0 0 10,600 11,600 9,600
27/03/2026 10,600 0.2 (1.92%) 15,200 155.99 0 0 10,400 11,400 9,400
26/03/2026 10,400 -0.2 (-1.89%) 5,700 60.36 0 0 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 44,800 472.9 0 0 10,600 11,600 9,600
24/03/2026 10,600 -0.7 (-6.19%) 40,112 434.31 0 0 11,300 12,400 10,200
23/03/2026 11,300 -1.2 (-9.6%) 18,200 208.16 0 0 12,500 13,700 11,300
20/03/2026 12,500 -0.2 (-1.57%) 51,251 658.87 0 0 12,700 13,900 11,500
19/03/2026 12,700 1.1 (9.48%) 103,200 1,265.07 0 0 11,600 12,700 10,500
18/03/2026 11,600 -0.9 (-7.2%) 52,800 627.94 0 0 12,500 13,700 11,300
17/03/2026 12,500 -0.9 (-6.72%) 237,815 3,168.23 0 0 13,400 14,700 12,100
16/03/2026 13,400 1.2 (9.84%) 138,000 1,849.19 0 0 12,200 13,400 11,000
13/03/2026 12,200 1.1 (9.91%) 147,303 1,774.49 0 0 11,100 12,200 10,000
12/03/2026 11,100 0.7 (6.73%) 104,284 1,178.24 0 0 10,400 11,400 9,400
11/03/2026 10,400 0.9 (9.47%) 32,751 331.61 0 0 9,500 10,400 8,600
10/03/2026 9,500 0 (0%) 21 0.19 0 0 9,500 10,400 8,600
09/03/2026 9,500 0.4 (4.4%) 3,102 30.12 0 0 9,100 10,000 8,200
06/03/2026 9,100 -0.7 (-7.14%) 300 2.73 0 0 9,800 10,700 8,900
05/03/2026 9,800 0.3 (3.16%) 1,351 13.15 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.3 (-3.06%) 600 5.74 0 0 9,800 10,700 8,900
03/03/2026 9,800 0.5 (5.38%) 5,802 55.72 0 0 9,300 10,200 8,400
02/03/2026 9,300 -0.7 (-7.%) 5,000 46.5 0 0 10,000 11,000 9,000

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