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 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/08/2026 12,700 0.1 (0.79%) 109 1.38 0 0 12,600 14,400 10,800
12/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
10/08/2026 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
07/08/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/08/2026 12,600 0 (0%) 10 0.11 0 0 12,600 14,400 10,800
05/08/2026 12,400 -0.4 (-3.13%) 902 11.39 0 0 12,800 14,700 10,900
04/08/2026 12,800 -0.1 (-0.78%) 201 2.57 0 0 12,900 14,800 11,000
03/08/2026 12,900 -0.1 (-0.77%) 932 12.06 0 0 13,000 14,900 11,100
31/07/2026 13,000 0.7 (5.69%) 502 6.53 0 0 12,300 14,100 10,500
30/07/2026 12,300 0 (0%) 706 8.68 0 0 12,300 14,100 10,500
29/07/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
28/07/2026 11,800 -0.7 (-5.6%) 1,030 12.64 0 0 12,500 14,300 10,700
27/07/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
24/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/07/2026 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
21/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/07/2026 12,500 -0.5 (-3.85%) 113 1.43 0 0 13,000 14,900 11,100
17/07/2026 13,000 0.2 (1.56%) 1,020 13.23 0 0 12,800 14,700 10,900
16/07/2026 12,800 -0.1 (-0.78%) 310 3.97 0 0 12,900 14,800 11,000
15/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/07/2026 12,900 0.1 (0.78%) 500 6.45 0 0 12,800 14,700 10,900
13/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
10/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/07/2026 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
08/07/2026 12,800 0 (0%) 1,500 19.2 0 0 12,800 14,700 10,900
07/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/07/2026 12,800 -0.3 (-2.29%) 242 3.08 0 0 13,100 15,000 11,200
02/07/2026 13,100 0 (0%) 4 0.05 0 0 13,100 15,000 11,200
01/07/2026 13,000 0 (0%) 716 9.37 0 0 13,000 14,900 11,100
30/06/2026 13,000 0.3 (2.36%) 500 6.5 0 0 12,700 14,600 10,800
29/06/2026 12,700 -0.3 (-2.31%) 147 1.88 0 0 13,000 14,900 11,100
26/06/2026 13,000 0.3 (2.36%) 525 6.82 0 0 12,700 14,600 10,800
25/06/2026 12,600 -0.6 (-4.55%) 2,560 32.64 0 0 13,200 15,100 11,300
24/06/2026 13,200 0 (0%) 932 12.3 0 0 13,200 15,100 11,300
23/06/2026 13,200 0.1 (0.76%) 211 2.79 0 0 13,100 15,000 11,200
22/06/2026 13,100 0 (0%) 1,000 13.1 0 0 13,100 15,000 11,200
19/06/2026 13,200 -0.1 (-0.75%) 1,546 20.21 0 0 13,300 15,200 11,400
18/06/2026 13,000 -0.7 (-5.11%) 1,121 14.9 0 0 13,700 15,700 11,700
17/06/2026 13,600 0.5 (3.82%) 1,010 13.8 0 0 13,100 15,000 11,200
16/06/2026 13,000 -0.9 (-6.47%) 4,184 54.71 0 0 13,900 15,900 11,900
15/06/2026 13,900 0 (0%) 3 0.04 0 0 13,900 15,900 11,900
12/06/2026 14,000 0.2 (1.45%) 211 2.95 0 0 13,800 15,800 11,800
11/06/2026 13,900 0.9 (6.92%) 700 9.65 0 0 13,000 14,900 11,100
10/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/06/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
08/06/2026 13,100 -0.5 (-3.68%) 317 4.15 0 0 13,600 15,600 11,600
05/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
04/06/2026 13,600 0 (0%) 30 0.41 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 203 2.76 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 2 0.03 0 0 13,600 15,600 11,600
01/06/2026 13,500 0 (0%) 305 4.14 0 0 13,500 15,500 11,500
29/05/2026 13,500 0 (0%) 504 6.81 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 6 0.08 0 0 13,500 15,500 11,500
27/05/2026 13,500 0.3 (2.27%) 2,455 33.11 0 0 13,200 15,100 11,300
26/05/2026 13,200 0.1 (0.76%) 201 2.65 0 0 13,100 15,000 11,200
25/05/2026 13,000 -0.5 (-3.7%) 2,600 33.96 0 0 13,500 15,500 11,500
22/05/2026 13,700 0.1 (0.74%) 200 2.69 0 0 13,600 15,600 11,600
21/05/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.4 (-2.86%) 2,300 31.36 0 0 14,000 16,100 11,900
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/05/2026 14,000 0 (0%) 401 5.61 0 0 14,000 16,100 11,900
14/05/2026 14,000 -0.1 (-0.71%) 1,600 22.4 0 0 14,100 16,200 12,000
13/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
12/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
11/05/2026 14,100 -0.1 (-0.7%) 100 1.41 0 0 14,200 16,300 12,100
08/05/2026 14,200 0 (0%) 300 4.26 0 0 14,200 16,300 12,100
07/05/2026 14,100 -0.4 (-2.76%) 800 11.32 0 0 14,500 16,600 12,400
06/05/2026 14,500 0.1 (0.69%) 1,101 15.92 0 0 14,400 16,500 12,300
05/05/2026 14,400 0.4 (2.86%) 18,204 262.1 0 0 14,000 16,100 11,900
04/05/2026 14,000 -0.6 (-4.11%) 1,200 16.82 0 0 14,600 16,700 12,500
29/04/2026 14,600 0.4 (2.82%) 103 1.5 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.1 (-0.71%) 703 9.99 0 0 14,100 16,200 12,000
24/04/2026 14,100 -0.3 (-2.08%) 900 12.7 0 0 14,400 16,500 12,300
23/04/2026 14,200 -0.3 (-2.07%) 1,600 23.04 0 0 14,500 16,600 12,400
22/04/2026 14,500 0.1 (0.69%) 200 2.9 0 0 14,400 16,500 12,300
21/04/2026 14,500 -0.4 (-2.68%) 8,008 115.37 0 0 14,900 17,100 12,700
20/04/2026 14,300 -0.7 (-4.67%) 4,541 67.71 0 0 15,000 17,200 12,800
17/04/2026 14,900 -0.9 (-5.7%) 5,726 85.84 0 0 15,800 18,100 13,500
16/04/2026 15,800 1.3 (8.97%) 200 3.16 0 0 14,500 16,600 12,400
15/04/2026 14,200 -2.5 (-14.97%) 50,830 735.75 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,600 -0.3 (-1.78%) 1,500 25.01 0 0 16,900 19,400 14,400
08/04/2026 16,900 1.6 (10.46%) 110 1.86 0 0 15,300 17,500 13,100
07/04/2026 15,300 -0.7 (-4.38%) 311 4.77 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 305 4.88 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 106 1.71 0 0 16,000 18,400 13,600
01/04/2026 15,900 -1.1 (-6.47%) 720 11.5 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 6 0.1 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 230 3.93 0 0 17,000 19,500 14,500
24/03/2026 16,900 0 (0%) 200 3.39 0 0 16,900 19,400 14,400
23/03/2026 16,900 -0.1 (-0.59%) 101 1.71 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
17/03/2026 17,000 0.1 (0.59%) 1,114 18.94 0 0 16,900 19,400 14,400
16/03/2026 16,900 0.1 (0.6%) 101 1.71 0 0 16,800 19,300 14,300
13/03/2026 16,800 0.9 (5.66%) 101 1.7 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
11/03/2026 16,700 -0.1 (-0.6%) 601 9.54 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 3,106 52.19 0 0 16,800 19,300 14,300
09/03/2026 16,800 1 (6.33%) 1,739 29.2 0 0 15,800 18,100 13,500
06/03/2026 17,000 0 (0%) 3,100 49.05 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 2,800 47.61 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
26/02/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
25/02/2026 16,600 -0.9 (-5.14%) 3,101 52.32 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 2,201 38.52 0 0 17,500 20,100 14,900
23/02/2026 17,600 1.8 (11.39%) 8,400 147.39 0 0 15,800 18,100 13,500

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