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
24/08/2026 4,200 0 (0%) 58,431 241.44 0 0 4,200 4,600 3,800
21/08/2026 4,200 0.1 (2.44%) 109,825 453.31 0 0 4,100 4,500 3,700
20/08/2026 4,100 0.1 (2.5%) 43,500 174.24 0 0 4,000 4,400 3,600
19/08/2026 4,000 -0.1 (-2.44%) 8,002 32.15 0 0 4,100 4,500 3,700
18/08/2026 4,100 0 (0%) 14,700 60.05 0 0 4,100 4,500 3,700
17/08/2026 4,100 0 (0%) 17,100 69.36 0 0 4,100 4,500 3,700
14/08/2026 4,100 0 (0%) 27,403 111.85 0 0 4,100 4,500 3,700
13/08/2026 4,100 -0.1 (-2.38%) 60,322 247.95 0 0 4,200 4,600 3,800
12/08/2026 4,200 0 (0%) 43,400 179.8 0 0 4,200 4,600 3,800
11/08/2026 4,200 0.1 (2.44%) 36,860 151.48 0 0 4,100 4,500 3,700
10/08/2026 4,100 -0.1 (-2.38%) 105,300 433.13 0 0 4,200 4,600 3,800
07/08/2026 4,200 0 (0%) 116,500 477.7 0 0 4,200 4,600 3,800
06/08/2026 4,200 -0.1 (-2.33%) 10,700 45.01 0 0 4,300 4,700 3,900
05/08/2026 4,300 0.1 (2.38%) 71,401 299.28 0 0 4,200 4,600 3,800
04/08/2026 4,200 -0.1 (-2.33%) 31,000 130.21 0 0 4,300 4,700 3,900
03/08/2026 4,300 0.1 (2.38%) 90,710 383.07 0 0 4,200 4,600 3,800
31/07/2026 4,200 -0.1 (-2.33%) 45,103 187.2 0 0 4,300 4,700 3,900
30/07/2026 4,300 0.1 (2.38%) 60,332 250.38 0 0 4,200 4,600 3,800
29/07/2026 4,200 0 (0%) 22,102 92.82 0 0 4,200 4,600 3,800
28/07/2026 4,200 0.2 (5%) 47,782 198.49 0 0 4,000 4,400 3,600
27/07/2026 4,000 -0.1 (-2.44%) 18,700 76.58 0 0 4,100 4,500 3,700
24/07/2026 4,100 -0.1 (-2.38%) 45,416 186.72 0 0 4,200 4,600 3,800
23/07/2026 4,200 0 (0%) 52,400 216.33 0 0 4,200 4,600 3,800
22/07/2026 4,200 0 (0%) 58,663 247.08 0 0 4,200 4,600 3,800
21/07/2026 4,200 -0.2 (-4.55%) 56,301 241.53 0 0 4,400 4,800 4,000
20/07/2026 4,400 -0.1 (-2.22%) 59,300 257.47 0 0 4,500 4,900 4,100
17/07/2026 4,500 0.1 (2.27%) 121,876 551.26 0 0 4,400 4,800 4,000
16/07/2026 4,400 -0.1 (-2.22%) 144,107 618.91 0 0 4,500 4,900 4,100
15/07/2026 4,500 0 (0%) 43,821 192.86 0 0 4,500 4,900 4,100
14/07/2026 4,500 0 (0%) 37,214 163.77 0 0 4,500 4,900 4,100
13/07/2026 4,500 -0.1 (-2.17%) 125,001 557.78 0 0 4,600 5,000 4,200
10/07/2026 4,600 -0.1 (-2.13%) 104,651 482.59 0 0 4,700 5,100 4,300
09/07/2026 4,700 -0.1 (-2.08%) 148,648 701.31 0 0 4,800 5,200 4,400
08/07/2026 4,800 -0.1 (-2.04%) 149,422 730.93 0 0 4,900 5,300 4,500
07/07/2026 4,900 0 (0%) 114,530 550.81 0 0 4,900 5,300 4,500
06/07/2026 4,900 0 (0%) 260,952 1,275.16 0 0 4,900 5,300 4,500
03/07/2026 4,900 0.2 (4.26%) 417,976 2,024.1 0 0 4,700 5,100 4,300
02/07/2026 4,700 0.2 (4.44%) 141,724 665.16 0 0 4,500 4,900 4,100
01/07/2026 4,500 0 (0%) 43,621 196.64 0 0 4,500 4,900 4,100
30/06/2026 4,500 -0.2 (-4.26%) 88,835 408.96 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 57,714 267.19 0 0 4,700 5,100 4,300
26/06/2026 4,700 0.2 (4.44%) 99,915 459.17 0 0 4,500 4,900 4,100
25/06/2026 4,500 0.1 (2.27%) 163,591 740.34 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 43,012 185.73 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 33,501 147.52 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 21,904 96.5 0 0 4,500 4,900 4,100
19/06/2026 4,500 0 (0%) 19,800 88.97 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.1 (-2.17%) 50,769 230.27 0 0 4,600 5,000 4,200
17/06/2026 4,600 0 (0%) 65,791 299.18 0 0 4,600 5,000 4,200
16/06/2026 4,600 0.2 (4.55%) 174,748 796.26 0 0 4,400 4,800 4,000
15/06/2026 4,400 0 (0%) 95,238 418.31 0 0 4,400 4,800 4,000
12/06/2026 4,400 0 (0%) 79,300 341.2 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 17,401 76.56 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 58,518 252.78 0 0 4,300 4,700 3,900
09/06/2026 4,300 0 (0%) 24,500 105.13 0 0 4,300 4,700 3,900
08/06/2026 4,300 -0.1 (-2.27%) 41,200 175.48 0 0 4,400 4,800 4,000
05/06/2026 4,400 0.1 (2.33%) 26,701 115.08 0 0 4,300 4,700 3,900
04/06/2026 4,300 -0.1 (-2.27%) 10,700 46.25 0 0 4,400 4,800 4,000
03/06/2026 4,400 0 (0%) 26,660 115.81 0 0 4,400 4,800 4,000
02/06/2026 4,400 0 (0%) 55,301 241.93 0 0 4,400 4,800 4,000
01/06/2026 4,400 0.1 (2.33%) 8,551 36.93 0 0 4,300 4,700 3,900
29/05/2026 4,300 -0.1 (-2.27%) 40,401 175.66 0 0 4,400 4,800 4,000
28/05/2026 4,400 0.1 (2.33%) 10,600 46.39 0 0 4,300 4,700 3,900
27/05/2026 4,300 -0.1 (-2.27%) 55,601 243.83 0 0 4,400 4,800 4,000
26/05/2026 4,400 0 (0%) 72,430 317.88 0 0 4,400 4,800 4,000
25/05/2026 4,400 0 (0%) 43,507 188.43 0 0 4,400 4,800 4,000
22/05/2026 4,400 0 (0%) 158,100 687.99 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 39,545 172.43 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.1 (-2.22%) 109,830 481.42 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 55,503 247.66 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 36,720 162.85 0 0 4,500 4,900 4,100
15/05/2026 4,500 -0.1 (-2.17%) 48,102 216.42 0 0 4,600 5,000 4,200
14/05/2026 4,600 0 (0%) 39,415 177.6 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 39,610 178.7 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 17,060 77.29 0 0 4,600 5,000 4,200
11/05/2026 4,600 0.1 (2.22%) 37,411 168.69 0 0 4,500 4,900 4,100
08/05/2026 4,500 0 (0%) 37,540 168.95 0 0 4,500 4,900 4,100
07/05/2026 4,500 0 (0%) 44,300 199.8 0 0 4,500 4,900 4,100
06/05/2026 4,500 0 (0%) 63,210 286.89 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 39,111 176.17 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 55,100 248.28 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 67,840 307.43 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 42,638 192.34 0 0 4,600 5,000 4,200
24/04/2026 4,600 0 (0%) 70,800 324.29 0 0 4,600 5,000 4,200
23/04/2026 4,600 -0.1 (-2.13%) 28,003 129.01 0 0 4,700 5,100 4,300
22/04/2026 4,700 0.1 (2.17%) 20,121 93.13 0 0 4,600 5,000 4,200
21/04/2026 4,600 0 (0%) 95,300 438.58 0 0 4,600 5,000 4,200
20/04/2026 4,600 -0.1 (-2.13%) 47,444 222.47 0 0 4,700 5,100 4,300
17/04/2026 4,700 0 (0%) 23,820 111.35 0 0 4,700 5,100 4,300
16/04/2026 4,700 0 (0%) 51,654 244.23 0 0 4,700 5,100 4,300
15/04/2026 4,700 -0.1 (-2.08%) 92,402 435.1 0 0 4,800 5,200 4,400
14/04/2026 4,800 0 (0%) 62,517 295.85 0 0 4,800 5,200 4,400
13/04/2026 4,800 0 (0%) 33,121 155.63 0 0 4,800 5,200 4,400
10/04/2026 4,800 -0.1 (-2.04%) 70,884 338.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 0 (0%) 57,313 274.29 0 0 4,900 5,300 4,500
08/04/2026 4,900 0.2 (4.26%) 235,813 1,131.51 0 0 4,700 5,100 4,300
07/04/2026 4,700 0.1 (2.17%) 11,604 53.46 0 0 4,600 5,000 4,200
06/04/2026 4,600 -0.1 (-2.13%) 55,151 255.82 0 0 4,700 5,100 4,300
03/04/2026 4,700 0 (0%) 27,489 128.55 0 0 4,700 5,100 4,300
02/04/2026 4,700 -0.1 (-2.08%) 73,607 346.19 0 0 4,800 5,200 4,400
01/04/2026 4,800 0.1 (2.13%) 70,868 340.34 0 0 4,700 5,100 4,300
31/03/2026 4,700 0 (0%) 57,883 272.07 0 0 4,700 5,100 4,300
30/03/2026 4,700 -0.1 (-2.08%) 72,938 341.95 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 175,586 825.61 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 71,604 330.13 0 0 4,700 5,100 4,300
25/03/2026 4,700 0.1 (2.17%) 159,620 738.26 0 0 4,600 5,000 4,200
24/03/2026 4,600 0.1 (2.22%) 69,201 315.86 0 0 4,500 4,900 4,100
23/03/2026 4,500 -0.1 (-2.17%) 123,742 558.68 0 0 4,600 5,000 4,200
20/03/2026 4,600 -0.1 (-2.13%) 96,138 448.65 0 0 4,700 5,100 4,300
19/03/2026 4,700 -0.2 (-4.08%) 139,455 657.15 0 0 4,900 5,300 4,500
18/03/2026 4,900 0 (0%) 16,901 82.09 0 0 4,900 5,300 4,500
17/03/2026 4,900 0.1 (2.08%) 137,473 666.47 0 0 4,800 5,200 4,400
16/03/2026 4,800 0.1 (2.13%) 31,562 150.73 0 0 4,700 5,100 4,300
13/03/2026 4,700 0 (0%) 96,137 453.42 0 0 4,700 5,100 4,300
12/03/2026 4,700 -0.1 (-2.08%) 77,313 364.04 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.1 (2.13%) 183,304 878.63 0 0 4,700 5,100 4,300
10/03/2026 4,700 0 (0%) 215,455 1,024.12 0 0 4,700 5,100 4,300
09/03/2026 4,700 -0.5 (-9.62%) 293,745 1,397.84 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.2 (-3.7%) 130,900 677.74 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.2 (3.85%) 294,853 1,580.38 0 0 5,200 5,700 4,700
04/03/2026 5,200 -0.2 (-3.7%) 230,990 1,189.97 0 0 5,400 5,900 4,900
03/03/2026 5,400 0 (0%) 225,465 1,192.46 0 0 5,400 5,900 4,900
02/03/2026 5,400 -0.1 (-1.82%) 190,825 1,013.93 0 0 5,500 6,000 5,000
27/02/2026 5,500 0.1 (1.85%) 80,551 437.62 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 41,077 223.18 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 54,684 297.53 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 88,475 484.5 0 0 5,500 6,000 5,000

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