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
24/07/2026 8,930 0 (0%) 0 0 0 0 8,930 9,550 8,310
23/07/2026 8,930 0.48 (5.68%) 9,500 79.9 0 0 8,450 9,040 7,860
22/07/2026 9,000 -0.45 (-4.76%) 7,600 68.88 0 0 9,450 10,100 8,790
21/07/2026 9,450 -0.19 (-1.97%) 2,300 21.42 0 0 9,640 10,300 8,970
20/07/2026 9,640 0.14 (1.47%) 22,000 211.5 0 0 9,500 10,150 8,840
17/07/2026 9,500 0.35 (3.83%) 3,200 30.4 0 0 9,150 9,790 8,510
16/07/2026 9,150 0 (0%) 7,700 70.26 0 0 9,150 9,790 8,510
15/07/2026 9,150 0.15 (1.67%) 17,100 155.83 0 0 9,000 9,630 8,370
14/07/2026 9,000 -0.48 (-5.06%) 7,500 67.5 0 0 9,480 10,100 8,820
13/07/2026 9,480 -0.08 (-0.84%) 100 0.95 0 0 9,560 10,200 8,900
10/07/2026 9,560 -0.01 (-0.1%) 100 0.96 0 0 9,570 10,200 8,910
09/07/2026 9,570 -0.05 (-0.52%) 14,100 128.69 0 0 9,620 10,250 8,950
08/07/2026 9,620 -0.06 (-0.62%) 200 1.93 0 0 9,680 10,350 9,010
07/07/2026 9,680 -0.09 (-0.92%) 41,500 384.14 0 0 9,770 10,450 9,090
06/07/2026 9,770 -0.11 (-1.11%) 9,700 94.83 0 0 9,880 10,550 9,190
03/07/2026 9,880 0.63 (6.81%) 110,200 1,073.06 0 0 9,250 9,890 8,610
02/07/2026 9,250 0.5 (5.71%) 27,100 244.27 78,400 638.18 8,750 9,360 8,140
01/07/2026 8,750 0.12 (1.39%) 5,900 51.16 0 0 8,630 9,230 8,030
30/06/2026 8,630 -0.01 (-0.12%) 1,100 9.49 0 0 8,640 9,240 8,040
29/06/2026 8,640 0.04 (0.47%) 400 3.4 0 0 8,600 9,200 8,000
26/06/2026 8,600 -0.02 (-0.23%) 1,000 8.6 0 0 8,620 9,220 8,020
25/06/2026 8,620 -0.05 (-0.58%) 2,100 17.91 0 0 8,670 9,270 8,070
24/06/2026 8,670 -0.04 (-0.46%) 3,400 29.5 0 0 8,710 9,310 8,110
23/06/2026 8,710 0.08 (0.93%) 8,100 69.24 0 0 8,630 9,230 8,030
22/06/2026 8,630 -0.03 (-0.35%) 3,200 27.02 0 0 8,660 9,260 8,060
19/06/2026 8,660 0.11 (1.29%) 1,100 9.47 0 0 8,550 9,140 7,960
18/06/2026 8,550 -0.09 (-1.04%) 900 7.76 0 0 8,640 9,240 8,040
17/06/2026 8,640 -0.03 (-0.35%) 600 5.19 0 0 8,670 9,270 8,070
16/06/2026 8,670 0.01 (0.12%) 2,300 19.96 0 0 8,660 9,260 8,060
15/06/2026 8,660 0.01 (0.12%) 500 4.32 0 0 8,650 9,250 8,050
12/06/2026 8,650 -0.03 (-0.35%) 600 5.13 0 0 8,680 9,280 8,080
11/06/2026 8,680 0 (0%) 500 4.31 0 0 8,680 9,280 8,080
10/06/2026 8,680 0.08 (0.93%) 2,300 19.61 0 0 8,600 9,200 8,000
09/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
08/06/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,200 8,000
05/06/2026 8,600 -0.1 (-1.15%) 1,400 12.06 0 0 8,700 9,300 8,100
04/06/2026 8,700 0.1 (1.16%) 400 3.48 0 0 8,600 9,200 8,000
03/06/2026 8,600 -0.07 (-0.81%) 5,800 49.92 0 0 8,670 9,270 8,070
02/06/2026 8,670 -0.01 (-0.12%) 2,900 24.86 0 0 8,680 9,280 8,080
01/06/2026 8,680 0 (0%) 3,400 29.55 0 0 8,680 9,280 8,080
29/05/2026 8,680 0 (0%) 1,200 10.41 0 0 8,680 9,280 8,080
28/05/2026 8,680 -0.05 (-0.57%) 3,500 30.56 0 0 8,730 9,340 8,120
27/05/2026 8,730 0.02 (0.23%) 1,700 14.81 0 0 8,710 9,310 8,110
26/05/2026 8,710 0.02 (0.23%) 3,100 26.99 0 0 8,690 9,290 8,090
25/05/2026 8,690 0.09 (1.05%) 700 6.1 0 0 8,600 9,200 8,000
22/05/2026 8,600 -0.03 (-0.35%) 1,000 8.61 0 0 8,630 9,230 8,030
21/05/2026 8,630 0 (0%) 400 3.45 0 0 8,630 9,230 8,030
20/05/2026 8,630 -0.07 (-0.8%) 7,800 67.21 0 0 8,700 9,300 8,100
19/05/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,200 8,000
18/05/2026 8,600 -0.1 (-1.15%) 5,700 48.92 0 0 8,700 9,300 8,100
15/05/2026 8,700 -0.05 (-0.57%) 900 7.83 0 0 8,750 9,360 8,140
14/05/2026 8,750 0.04 (0.46%) 1,700 14.89 0 0 8,710 9,310 8,110
13/05/2026 8,710 -0.14 (-1.58%) 3,700 32.37 0 0 8,850 9,460 8,240
12/05/2026 8,850 0 (0%) 2,200 19.43 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.01 (-0.11%) 16,400 140.06 0 0 8,860 9,480 8,240
08/05/2026 8,860 -0.02 (-0.23%) 4,600 40.82 0 0 8,880 9,500 8,260
07/05/2026 8,880 0.03 (0.34%) 2,100 18.84 0 0 8,850 9,460 8,240
06/05/2026 8,850 0.05 (0.57%) 1,000 8.84 0 0 8,800 9,410 8,190
05/05/2026 8,800 -0.01 (-0.11%) 2,600 22.89 0 0 8,810 9,420 8,200
04/05/2026 8,810 0.15 (1.73%) 2,200 19.34 0 0 8,660 9,260 8,060
29/04/2026 8,660 -0.25 (-2.81%) 15,600 135.93 0 0 8,910 9,530 8,290
28/04/2026 8,910 0.01 (0.11%) 2,400 21.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 2,800 25.04 0 0 8,900 9,520 8,280
23/04/2026 8,900 0.15 (1.71%) 6,800 59.77 0 0 8,750 9,360 8,140
22/04/2026 8,750 -0.01 (-0.11%) 6,700 58.69 0 0 8,760 9,370 8,150
21/04/2026 8,760 0.07 (0.81%) 4,600 40.38 0 0 8,690 9,290 8,090
20/04/2026 8,690 -0.33 (-3.66%) 11,600 104.28 0 0 9,020 9,650 8,390
17/04/2026 9,020 -0.18 (-1.96%) 10,000 91.49 0 0 9,200 9,840 8,560
16/04/2026 9,200 0.2 (2.22%) 20,700 191.16 0 0 9,000 9,630 8,370
15/04/2026 9,000 0.1 (1.12%) 13,200 118.04 0 0 8,900 9,520 8,280
14/04/2026 8,900 0.1 (1.14%) 38,700 345.1 0 0 8,800 9,410 8,190
13/04/2026 8,800 -0.08 (-0.9%) 8,100 71.12 0 0 8,880 9,500 8,260
10/04/2026 8,880 0 (0%) 1,600 14.11 0 0 8,880 9,500 8,260
09/04/2026 8,880 -0.07 (-0.78%) 9,700 86.17 0 0 8,950 9,570 8,330
08/04/2026 8,950 0.07 (0.79%) 22,200 198.45 0 0 8,880 9,500 8,260
07/04/2026 8,880 0.28 (3.26%) 19,800 175.19 0 0 8,600 9,200 8,000
06/04/2026 8,600 0.15 (1.78%) 16,800 144.4 0 0 8,450 9,040 7,860
03/04/2026 8,450 -0.05 (-0.59%) 8,600 72.05 0 0 8,500 9,090 7,910
02/04/2026 8,500 0.02 (0.24%) 2,100 17.86 0 0 8,480 9,070 7,890
01/04/2026 8,480 0 (0%) 1,200 10.18 0 0 8,480 9,070 7,890
31/03/2026 8,480 -0.05 (-0.59%) 3,900 33.14 0 0 8,530 9,120 7,940
30/03/2026 8,530 0 (0%) 4,400 37.53 0 0 8,530 9,120 7,940
27/03/2026 8,530 0.03 (0.35%) 2,100 17.74 0 0 8,500 9,090 7,910
26/03/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,090 7,910
25/03/2026 8,500 0 (0%) 3,600 30.67 0 0 8,500 9,090 7,910
24/03/2026 8,500 0 (0%) 1,600 13.48 0 0 8,500 9,090 7,910
23/03/2026 8,500 0 (0%) 5,000 41.85 0 0 8,500 9,090 7,910
20/03/2026 8,500 -0.01 (-0.12%) 11,300 93.67 0 0 8,510 9,100 7,920
19/03/2026 8,510 -0.07 (-0.82%) 4,800 40.95 0 0 8,580 9,180 7,980
18/03/2026 8,580 0.09 (1.06%) 1,300 11.06 0 0 8,490 9,080 7,900
17/03/2026 8,490 -0.02 (-0.24%) 11,800 100.64 0 0 8,510 9,100 7,920
16/03/2026 8,510 0.01 (0.12%) 3,600 31.06 0 0 8,500 9,090 7,910
13/03/2026 8,500 0.07 (0.83%) 8,100 69.48 0 0 8,430 9,020 7,840
12/03/2026 8,430 0.23 (2.8%) 24,700 207.37 0 0 8,200 8,770 7,630
11/03/2026 8,200 0 (0%) 4,600 37.98 0 0 8,200 8,770 7,630
10/03/2026 8,200 -0.25 (-2.96%) 9,400 77.31 0 0 8,450 9,040 7,860
09/03/2026 8,450 -0.35 (-3.98%) 26,000 213.03 0 0 8,800 9,410 8,190
06/03/2026 8,800 -0.05 (-0.56%) 7,800 68.72 0 0 8,850 9,460 8,240
05/03/2026 8,850 0.05 (0.57%) 9,400 82.82 0 0 8,800 9,410 8,190
04/03/2026 8,800 -0.1 (-1.12%) 11,300 99.69 0 0 8,900 9,520 8,280
03/03/2026 8,900 -0.1 (-1.11%) 6,600 58.83 0 0 9,000 9,630 8,370
02/03/2026 9,000 -0.08 (-0.88%) 19,600 174.82 0 0 9,080 9,710 8,450
27/02/2026 9,080 0.08 (0.89%) 18,700 169.06 0 0 9,000 9,630 8,370
26/02/2026 9,000 -0.1 (-1.1%) 8,700 78.55 0 0 9,100 9,730 8,470
25/02/2026 9,100 0 (0%) 4,400 39.89 0 0 9,100 9,730 8,470
24/02/2026 9,100 -0.09 (-0.98%) 14,400 130.72 0 0 9,190 9,830 8,550
23/02/2026 9,190 0.19 (2.11%) 5,100 45.92 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.1 (1.12%) 8,300 74.67 0 0 8,900 9,520 8,280
12/02/2026 8,900 0 (0%) 900 8.01 0 0 8,900 9,520 8,280
11/02/2026 8,900 0.07 (0.79%) 3,900 34.9 0 0 8,830 9,440 8,220
10/02/2026 8,830 -0.07 (-0.79%) 8,000 71.06 0 0 8,900 9,520 8,280
09/02/2026 8,900 -0.06 (-0.67%) 2,000 17.81 0 0 8,960 9,580 8,340
06/02/2026 8,960 -0.15 (-1.65%) 15,800 142.13 0 0 9,110 9,740 8,480
05/02/2026 9,110 0.01 (0.11%) 8,900 81.09 0 0 9,100 9,730 8,470
04/02/2026 9,100 0 (0%) 16,500 150.18 0 0 9,100 9,730 8,470
03/02/2026 9,100 -0.04 (-0.44%) 26,400 240.53 0 0 9,140 9,770 8,510
02/02/2026 9,140 -0.11 (-1.19%) 3,200 29.3 0 0 9,250 9,890 8,610
30/01/2026 9,250 0.01 (0.11%) 12,600 117.41 0 0 9,240 9,880 8,600
29/01/2026 9,240 0.13 (1.43%) 7,000 64.65 0 0 9,110 9,740 8,480
28/01/2026 9,110 -0.14 (-1.51%) 9,900 90.67 0 0 9,250 9,890 8,610
27/01/2026 9,250 0.13 (1.43%) 15,000 138.04 0 0 9,120 9,750 8,490
26/01/2026 9,120 -0.01 (-0.11%) 6,300 57.46 0 0 9,130 9,760 8,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh