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
14/08/2026 7,150 0 (0%) 1,800 12.73 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 3,300 23.59 0 0 7,150 7,650 6,650
12/08/2026 7,150 0 (0%) 36,100 258.13 0 0 7,150 7,650 6,650
11/08/2026 7,150 0 (0%) 22,600 161.52 0 0 7,150 7,650 6,650
10/08/2026 7,150 -0.24 (-3.25%) 69,700 500.34 0 0 7,390 7,900 6,880
07/08/2026 7,390 -0.01 (-0.14%) 13,200 97.25 0 0 7,400 7,910 6,890
06/08/2026 7,400 -0.1 (-1.33%) 13,700 101.49 0 0 7,500 8,020 6,980
05/08/2026 7,500 -0.09 (-1.19%) 14,600 109.5 0 0 7,590 8,120 7,060
04/08/2026 7,590 0.12 (1.61%) 100 0.76 0 0 7,470 7,990 6,950
03/08/2026 7,470 -0.03 (-0.4%) 11,600 86.91 0 0 7,500 8,020 6,980
31/07/2026 7,500 -0.2 (-2.6%) 6,800 51.05 0 0 7,700 8,230 7,170
30/07/2026 7,700 -0.1 (-1.28%) 500 3.91 0 0 7,800 8,340 7,260
29/07/2026 7,800 0.15 (1.96%) 100 0.78 0 0 7,650 8,180 7,120
28/07/2026 7,650 0.14 (1.86%) 7,100 54.01 0 0 7,510 8,030 6,990
27/07/2026 7,510 -0.21 (-2.72%) 500 3.76 0 0 7,720 8,260 7,180
24/07/2026 7,720 -0.02 (-0.26%) 2,100 15.87 0 0 7,740 8,280 7,200
23/07/2026 7,740 -0.01 (-0.13%) 5,000 37.78 0 0 7,750 8,290 7,210
22/07/2026 7,750 -0.13 (-1.65%) 1,400 10.6 0 0 7,880 8,430 7,330
21/07/2026 7,880 -0.05 (-0.63%) 2,400 18.91 0 0 7,930 8,480 7,380
20/07/2026 7,930 0.07 (0.89%) 2,200 16.88 0 0 7,860 8,410 7,310
17/07/2026 7,860 -0.04 (-0.51%) 100 0.79 0 0 7,900 8,450 7,350
16/07/2026 7,900 0.04 (0.51%) 1,800 13.92 0 0 7,860 8,410 7,310
15/07/2026 7,860 0.01 (0.13%) 2,200 17.03 0 0 7,850 8,390 7,310
14/07/2026 7,850 -0.13 (-1.63%) 9,000 69.37 0 0 7,980 8,530 7,430
13/07/2026 7,980 0.01 (0.13%) 400 3.13 0 0 7,970 8,520 7,420
10/07/2026 7,970 -0.01 (-0.13%) 2,200 17.52 0 0 7,980 8,530 7,430
09/07/2026 7,980 0.15 (1.92%) 12,200 95.76 0 0 7,830 8,370 7,290
08/07/2026 7,830 0 (0%) 100 0.78 0 0 7,830 8,370 7,290
07/07/2026 7,830 0.13 (1.69%) 200 1.57 0 0 7,700 8,230 7,170
06/07/2026 7,700 -0.05 (-0.65%) 5,100 39.28 0 0 7,750 8,290 7,210
03/07/2026 7,750 0 (0%) 15,000 114.63 0 0 7,750 8,290 7,210
02/07/2026 7,750 -0.16 (-2.02%) 10,700 82.93 0 0 7,910 8,460 7,360
01/07/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
30/06/2026 7,910 0.04 (0.51%) 100 0.79 0 0 7,870 8,420 7,320
29/06/2026 7,870 -0.08 (-1.01%) 1,400 10.89 0 0 7,950 8,500 7,400
26/06/2026 7,950 0.02 (0.25%) 100 0.8 0 0 7,930 8,480 7,380
25/06/2026 7,930 0.08 (1.02%) 4,600 35.61 0 0 7,850 8,390 7,310
24/06/2026 7,850 -0.1 (-1.26%) 100 0.79 0 0 7,950 8,500 7,400
23/06/2026 7,950 -0.06 (-0.75%) 100 0.8 0 0 8,010 8,570 7,450
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 0.04 (0.5%) 400 3.19 0 0 7,970 8,520 7,420
17/06/2026 7,970 -0.03 (-0.38%) 100 0.8 0 0 8,000 8,560 7,440
16/06/2026 8,000 -0.01 (-0.12%) 1,400 10.84 0 0 8,010 8,570 7,450
15/06/2026 8,010 0.16 (2.04%) 1,400 10.94 0 0 7,850 8,390 7,310
12/06/2026 7,850 0.15 (1.95%) 100 0.79 0 0 7,700 8,230 7,170
11/06/2026 7,700 -0.05 (-0.65%) 13,300 102.43 0 0 7,750 8,290 7,210
10/06/2026 7,750 -0.2 (-2.52%) 5,500 42.41 0 0 7,950 8,500 7,400
09/06/2026 7,950 -0.13 (-1.61%) 400 3.13 0 0 8,080 8,640 7,520
08/06/2026 8,080 0.08 (1%) 1,000 7.93 0 0 8,000 8,560 7,440
05/06/2026 8,000 0.19 (2.43%) 2,100 16.79 0 0 7,810 8,350 7,270
04/06/2026 7,810 -0.24 (-2.98%) 2,400 18.79 0 0 8,050 8,610 7,490
03/06/2026 8,050 0 (0%) 400 3.22 0 0 8,050 8,610 7,490
02/06/2026 8,050 0.16 (2.03%) 8,700 68.48 0 0 7,890 8,440 7,340
01/06/2026 7,890 0.1 (1.28%) 7,900 62.09 0 0 7,790 8,330 7,250
29/05/2026 7,790 0.04 (0.52%) 100 0.78 0 0 7,750 8,290 7,210
28/05/2026 7,750 0.17 (2.24%) 12,600 97.62 0 0 7,580 8,110 7,050
27/05/2026 7,580 -0.06 (-0.79%) 18,300 138.93 0 0 7,640 8,170 7,110
26/05/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
25/05/2026 7,640 -0.27 (-3.41%) 14,300 109.86 909,091 7,272.73 7,910 8,460 7,360
22/05/2026 7,910 0.31 (4.08%) 100 0.79 0 0 7,600 8,130 7,070
21/05/2026 7,600 -0.38 (-4.76%) 8,500 65. 0 0 7,980 8,530 7,430
20/05/2026 7,980 0.23 (2.97%) 17,800 137.1 0 0 7,750 8,290 7,210
19/05/2026 7,750 -0.02 (-0.26%) 4,100 31.81 0 0 7,770 8,310 7,230
18/05/2026 7,770 0 (0%) 4,100 31.86 0 0 7,770 8,310 7,230
15/05/2026 7,770 0 (0%) 0 0 0 0 7,770 8,310 7,230
14/05/2026 7,770 0.01 (0.13%) 2,400 18.65 0 0 7,760 8,300 7,220
13/05/2026 7,760 -0.04 (-0.51%) 25,600 198.79 0 0 7,800 8,340 7,260
12/05/2026 7,800 0.09 (1.17%) 600 4.67 0 0 7,710 8,240 7,180
11/05/2026 7,710 -0.29 (-3.63%) 20,700 158.45 0 0 8,000 8,560 7,440
08/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/05/2026 8,000 -0.09 (-1.11%) 1,200 9.59 0 0 8,090 8,650 7,530
06/05/2026 8,090 0.09 (1.13%) 1,100 8.84 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 3,800 30.36 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.09 (-1.11%) 800 6.36 0 0 8,090 8,650 7,530
29/04/2026 8,090 0.1 (1.25%) 13,700 108.27 0 0 7,990 8,540 7,440
28/04/2026 7,990 0.03 (0.38%) 37,700 298.75 0 0 7,960 8,510 7,410
24/04/2026 7,960 -0.01 (-0.13%) 12,200 97.27 0 0 7,970 8,520 7,420
23/04/2026 7,970 -0.03 (-0.38%) 4,000 31.94 0 0 8,000 8,560 7,440
22/04/2026 8,000 0 (0%) 4,200 33.56 382,370 3,058.96 8,000 8,560 7,440
21/04/2026 8,000 0.05 (0.63%) 5,100 40.46 0 0 7,950 8,500 7,400
20/04/2026 7,950 0 (0%) 7,600 60.48 0 0 7,950 8,500 7,400
17/04/2026 7,950 -0.09 (-1.12%) 21,300 169.54 400,000 3,200 8,040 8,600 7,480
16/04/2026 8,040 -0.02 (-0.25%) 29,600 236.26 1,590,000 12,720 8,060 8,620 7,500
15/04/2026 8,060 0.09 (1.13%) 7,400 59.09 400,000 3,200 7,970 8,520 7,420
14/04/2026 7,970 -0.06 (-0.75%) 17,400 139.18 1,700,000 13,600 8,030 8,590 7,470
13/04/2026 8,030 0.02 (0.25%) 6,100 49.01 0 0 8,010 8,570 7,450
10/04/2026 8,010 -0.12 (-1.48%) 96,200 771.2 0 0 8,130 8,690 7,570
09/04/2026 8,130 0 (0%) 23,800 195.38 400,000 3,200 8,130 8,690 7,570
08/04/2026 8,130 0.13 (1.63%) 42,000 338.2 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.2 (-2.44%) 49,700 400.88 0 0 8,200 8,770 7,630
06/04/2026 8,200 -0.06 (-0.73%) 19,100 155.65 0 0 8,260 8,830 7,690
03/04/2026 8,260 0.01 (0.12%) 9,600 79.4 0 0 8,250 8,820 7,680
02/04/2026 8,250 -0.03 (-0.36%) 2,800 23.24 0 0 8,280 8,850 7,710
01/04/2026 8,280 -0.03 (-0.36%) 25,900 215.03 0 0 8,310 8,890 7,730
31/03/2026 8,310 -0.07 (-0.84%) 35,900 299.8 0 0 8,380 8,960 7,800
30/03/2026 8,380 -0.08 (-0.95%) 2,500 20.85 0 0 8,460 9,050 7,870
27/03/2026 8,460 0.07 (0.83%) 3,500 29.51 0 0 8,390 8,970 7,810
26/03/2026 8,390 0.09 (1.08%) 100 0.84 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.1 (-1.19%) 70,100 582.9 0 0 8,400 8,980 7,820
24/03/2026 8,400 0 (0%) 6,400 53.83 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.09 (-1.06%) 7,100 60.11 0 0 8,490 9,080 7,900
20/03/2026 8,490 -0.41 (-4.61%) 96,300 823.47 0 0 8,900 9,520 8,280
19/03/2026 8,900 -0.1 (-1.11%) 8,900 79.68 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 4,400 39.64 0 0 9,000 9,630 8,370
17/03/2026 9,000 0.15 (1.69%) 14,300 126.97 0 0 8,850 9,460 8,240
16/03/2026 8,850 -0.14 (-1.56%) 500 4.42 0 0 8,990 9,610 8,370
13/03/2026 8,990 0 (0%) 1,500 13.38 0 0 8,990 9,610 8,370
12/03/2026 8,990 0.29 (3.33%) 400 3.57 0 0 8,700 9,300 8,100
11/03/2026 8,700 -0.12 (-1.36%) 33,500 291.14 0 0 8,820 9,430 8,210
10/03/2026 8,820 0.02 (0.23%) 4,900 43.19 0 0 8,800 9,410 8,190
09/03/2026 8,800 -0.15 (-1.68%) 8,800 77.4 0 0 8,950 9,570 8,330
06/03/2026 8,950 -0.09 (-1.%) 10,100 90.06 0 0 9,040 9,670 8,410
05/03/2026 9,040 -0.03 (-0.33%) 14,900 134.69 0 0 9,070 9,700 8,440
04/03/2026 9,070 -0.17 (-1.84%) 17,900 158.72 0 0 9,240 9,880 8,600
03/03/2026 9,240 0.04 (0.43%) 73,600 661.18 0 0 9,200 9,840 8,560
02/03/2026 9,200 -0.1 (-1.08%) 27,300 239.52 0 0 9,300 9,950 8,650
27/02/2026 9,300 0 (0%) 800 7.41 0 0 9,300 9,950 8,650
26/02/2026 9,300 -0.17 (-1.8%) 2,700 25.14 0 0 9,470 10,100 8,810
25/02/2026 9,470 0.07 (0.74%) 3,200 29.88 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.02 (0.21%) 9,300 88.15 0 0 9,380 10,000 8,730
23/02/2026 9,380 0.1 (1.08%) 16,900 157.22 0 0 9,280 9,920 8,640

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