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 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
23/07/2026 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
22/07/2026 11,000 -0.3 (-2.65%) 2,700 29.79 0 0 11,300 12,400 10,200
21/07/2026 11,300 0.1 (0.89%) 4,310 48.7 0 0 11,200 12,300 10,100
20/07/2026 11,200 -1 (-8.2%) 6,600 74.83 0 0 12,200 13,400 11,000
17/07/2026 12,200 0 (0%) 210 2.56 0 0 12,200 13,400 11,000
16/07/2026 12,200 -0.1 (-0.81%) 1,700 20.86 0 0 12,300 13,500 11,100
15/07/2026 12,300 -0.2 (-1.6%) 500 6.15 0 0 12,500 13,700 11,300
14/07/2026 12,500 0.5 (4.17%) 110 1.38 0 0 12,000 13,200 10,800
13/07/2026 12,000 -0.5 (-4%) 25,276 304.4 0 0 12,500 13,700 11,300
10/07/2026 12,500 0.3 (2.46%) 2,654 33.18 0 0 12,200 13,400 11,000
09/07/2026 12,200 -0.3 (-2.4%) 200 2.44 0 0 12,500 13,700 11,300
08/07/2026 12,500 0.2 (1.63%) 2,316 28.79 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.2 (-1.6%) 9,700 119.34 0 0 12,500 13,700 11,300
06/07/2026 12,500 -0.3 (-2.34%) 9,966 125.13 0 0 12,800 14,000 11,600
03/07/2026 12,800 -0.2 (-1.54%) 700 8.96 0 0 13,000 14,300 11,700
02/07/2026 13,000 0.3 (2.36%) 4,209 54.09 0 0 12,700 13,900 11,500
01/07/2026 12,700 -0.3 (-2.31%) 10,103 130.47 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.5 (-3.7%) 7,627 99.8 0 0 13,500 14,800 12,200
29/06/2026 13,500 0.2 (1.5%) 2,100 27.93 0 0 13,300 14,600 12,000
26/06/2026 13,300 -0.4 (-2.92%) 6,684 88.97 0 0 13,700 15,000 12,400
25/06/2026 13,700 0 (0%) 2,305 31.54 0 0 13,700 15,000 12,400
24/06/2026 13,700 -0.1 (-0.72%) 4,701 63.14 0 0 13,800 15,100 12,500
23/06/2026 13,800 0 (0%) 5,100 70.2 0 0 13,800 15,100 12,500
22/06/2026 13,800 -0.2 (-1.43%) 3,300 45.66 0 0 14,000 15,400 12,600
19/06/2026 14,000 0.7 (5.26%) 2,600 36.35 0 0 13,300 14,600 12,000
18/06/2026 13,300 -0.7 (-5%) 10,097 138.09 0 0 14,000 15,400 12,600
17/06/2026 14,000 -0.7 (-4.76%) 15,836 225.29 0 0 14,700 16,100 13,300
16/06/2026 14,700 0.1 (0.68%) 1,200 17.71 0 0 14,600 16,000 13,200
15/06/2026 14,600 -0.3 (-2.01%) 5,127 74.93 0 0 14,900 16,300 13,500
12/06/2026 14,900 -0.1 (-0.67%) 9,300 137.36 0 0 15,000 16,500 13,500
11/06/2026 15,000 -0.3 (-1.96%) 8,825 132.53 0 0 15,300 16,800 13,800
10/06/2026 15,300 0.5 (3.38%) 9,200 139.33 0 0 14,800 16,200 13,400
09/06/2026 14,800 0.1 (0.68%) 2,988 44.01 0 0 14,700 16,100 13,300
08/06/2026 14,700 -0.6 (-3.92%) 5,300 77.66 0 0 15,300 16,800 13,800
05/06/2026 15,300 -0.8 (-4.97%) 5,304 82.4 0 0 16,100 17,700 14,500
04/06/2026 16,100 1.2 (8.05%) 52,896 814.96 0 0 14,900 16,300 13,500
03/06/2026 14,900 -0.3 (-1.97%) 13,500 196.09 0 0 15,200 16,700 13,700
02/06/2026 15,200 0.1 (0.66%) 8,300 123.47 0 0 15,100 16,600 13,600
01/06/2026 15,100 -0.5 (-3.21%) 13,913 212.06 0 0 15,600 17,100 14,100
29/05/2026 15,600 1.1 (7.59%) 16,412 248.52 0 0 14,500 15,900 13,100
28/05/2026 14,500 -0.2 (-1.36%) 24,555 358.73 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.5 (-3.29%) 11,377 170.58 0 0 15,200 16,700 13,700
26/05/2026 15,200 0.2 (1.33%) 10,293 151.52 0 0 15,000 16,500 13,500
25/05/2026 15,000 0.2 (1.35%) 4,737 72.46 0 0 14,800 16,200 13,400
22/05/2026 14,800 0.3 (2.07%) 15,438 216.11 0 0 14,500 15,900 13,100
21/05/2026 14,500 -0.7 (-4.61%) 19,379 280.19 99 1.65 15,200 16,700 13,700
20/05/2026 15,200 -0.4 (-2.56%) 19,004 276.09 170 2.89 15,600 17,100 14,100
19/05/2026 15,600 1 (6.85%) 76,982 1,201.14 0 0 14,600 16,000 13,200
18/05/2026 14,600 1.3 (9.77%) 36,348 530.67 368 4.78 13,300 14,600 12,000
15/05/2026 13,300 1.2 (9.92%) 15,616 204.98 0 0 12,100 13,300 10,900
14/05/2026 12,100 0 (0%) 1,221 14.95 0 0 12,100 13,300 10,900
13/05/2026 12,100 -0.2 (-1.63%) 9,000 109.52 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.8 (-6.11%) 40,501 497.92 0 0 13,100 14,400 11,800
11/05/2026 13,100 0.5 (3.97%) 3,704 45.99 0 0 12,600 13,800 11,400
08/05/2026 12,600 0.6 (5%) 13,525 171.86 0 0 12,000 13,200 10,800
07/05/2026 12,000 -0.1 (-0.83%) 12,861 160.12 0 0 12,100 13,300 10,900
06/05/2026 12,100 -0.4 (-3.2%) 9,510 117.31 0 0 12,500 13,700 11,300
05/05/2026 12,500 0.2 (1.63%) 23,268 288.56 0 0 12,300 13,500 11,100
04/05/2026 12,300 0 (0%) 10,716 131.8 0 0 12,300 13,500 11,100
29/04/2026 12,300 0.4 (3.36%) 5,433 64.97 0 0 11,900 13,000 10,800
28/04/2026 11,900 -0.1 (-0.83%) 5,558 66.14 0 0 12,000 13,200 10,800
24/04/2026 12,000 0.1 (0.84%) 4,318 51.26 0 0 11,900 13,000 10,800
23/04/2026 11,900 -0.2 (-1.65%) 8,000 95.2 0 0 12,100 13,300 10,900
22/04/2026 12,100 0.2 (1.68%) 3,883 46.61 0 0 11,900 13,000 10,800
21/04/2026 11,900 0 (0%) 1,251 14.99 0 0 11,900 13,000 10,800
20/04/2026 11,900 -0.1 (-0.83%) 3,280 38.08 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 4,226 50.1 0 0 12,000 13,200 10,800
16/04/2026 12,000 -0.1 (-0.83%) 1,131 13.46 0 0 12,100 13,300 10,900
15/04/2026 12,100 -0.2 (-1.63%) 1,509 18. 0 0 12,300 13,500 11,100
14/04/2026 12,300 0.2 (1.65%) 724 8.89 0 0 12,100 13,300 10,900
13/04/2026 12,100 0.2 (1.68%) 718 8.69 0 0 11,900 13,000 10,800
10/04/2026 11,900 0.1 (0.85%) 10,480 124.7 0 0 11,800 12,900 10,700
09/04/2026 11,800 -0.3 (-2.48%) 5,302 62.8 0 0 12,100 13,300 10,900
08/04/2026 12,100 0.3 (2.54%) 2,773 33.51 0 0 11,800 12,900 10,700
07/04/2026 11,800 -0.3 (-2.48%) 4,601 54.45 0 0 12,100 13,300 10,900
06/04/2026 12,100 0 (0%) 36 0.4 0 0 12,100 13,300 10,900
03/04/2026 12,100 -0.3 (-2.42%) 6,400 78.42 0 0 12,400 13,600 11,200
02/04/2026 12,400 0.2 (1.64%) 715 8.88 0 0 12,200 13,400 11,000
01/04/2026 12,200 -0.2 (-1.61%) 7,696 95.17 0 0 12,400 13,600 11,200
31/03/2026 12,400 -0.3 (-2.36%) 8,515 106.21 0 0 12,700 13,900 11,500
30/03/2026 12,700 0.1 (0.79%) 3,902 48.98 0 0 12,600 13,800 11,400
27/03/2026 12,600 0.3 (2.44%) 4,005 49.49 0 0 12,300 13,500 11,100
26/03/2026 12,300 0.1 (0.82%) 7,012 85.59 0 0 12,200 13,400 11,000
25/03/2026 12,200 0.3 (2.52%) 7,711 92.52 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.6 (5.31%) 5,415 64.73 0 0 11,300 12,400 10,200
23/03/2026 11,300 0.1 (0.89%) 3,441 38.85 0 0 11,200 12,300 10,100
20/03/2026 11,200 -1 (-8.2%) 22,993 262.7 0 0 12,200 13,400 11,000
19/03/2026 12,900 0.3 (2.38%) 3,506 45.01 0 0 12,600 13,800 11,400
18/03/2026 12,600 -1 (-7.35%) 7,999 103.19 0 0 13,600 14,900 12,300
17/03/2026 13,600 0.1 (0.74%) 16,617 225.52 0 0 13,500 14,800 12,200
16/03/2026 13,500 0.2 (1.5%) 2,423 32.69 0 0 13,300 14,600 12,000
13/03/2026 13,300 -0.3 (-2.21%) 24,943 319.02 0 0 13,600 14,900 12,300
12/03/2026 13,600 -0.1 (-0.73%) 13,401 177.73 0 0 13,700 15,000 12,400
11/03/2026 13,700 0.9 (7.03%) 6,874 92.73 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.1 (0.79%) 3,005 38.52 0 0 12,700 13,900 11,500
09/03/2026 12,700 -0.8 (-5.93%) 24,431 298.66 0 0 13,500 14,800 12,200
06/03/2026 13,500 -0.7 (-4.93%) 556 7.66 0 0 14,200 15,600 12,800
05/03/2026 14,200 -0.2 (-1.39%) 10,387 143. 0 0 14,400 15,800 13,000
04/03/2026 14,400 -0.4 (-2.7%) 7,264 107.29 0 0 14,800 16,200 13,400
03/03/2026 14,800 1.2 (8.82%) 28,659 422.89 0 0 13,600 14,900 12,300
02/03/2026 13,600 -0.9 (-6.21%) 32,989 441.4 0 0 14,500 15,900 13,100
27/02/2026 14,500 -0.2 (-1.36%) 10,259 145.12 0 0 14,700 16,100 13,300
26/02/2026 14,700 -1.2 (-7.55%) 46,250 702.33 0 0 15,900 17,400 14,400
25/02/2026 15,900 1.4 (9.66%) 30,542 485.43 0 0 14,500 15,900 13,100
24/02/2026 14,500 1.3 (9.85%) 37,742 543.42 0 0 13,200 14,500 11,900
23/02/2026 13,200 1.2 (10%) 25,427 324.9 0 0 12,000 13,200 10,800
13/02/2026 12,000 0.1 (0.84%) 846 10.16 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.1 (0.85%) 5,536 66.07 0 0 11,800 12,900 10,700
11/02/2026 11,800 -0.3 (-2.48%) 1,455 17.41 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 23,900 286.22 0 0 12,200 13,400 11,000
09/02/2026 12,200 0.2 (1.67%) 4,602 55.3 0 0 12,000 13,200 10,800
06/02/2026 12,000 -0.2 (-1.64%) 21,112 250.43 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 7,122 85.81 0 0 12,200 13,400 11,000
04/02/2026 12,200 0 (0%) 4,007 48.32 0 0 12,200 13,400 11,000
03/02/2026 12,200 0 (0%) 27,856 330.71 0 0 12,200 13,400 11,000
02/02/2026 12,200 -0.2 (-1.61%) 6,356 75.95 0 0 12,400 13,600 11,200
30/01/2026 12,400 0 (0%) 24,519 293.62 0 0 12,400 13,600 11,200
29/01/2026 12,400 0.8 (6.9%) 10,814 132.77 0 0 11,600 12,700 10,500
28/01/2026 11,600 -1 (-7.94%) 28,735 341.35 0 0 12,600 13,800 11,400
27/01/2026 12,600 -0.3 (-2.33%) 4,800 60.91 0 0 12,900 14,100 11,700
26/01/2026 12,900 -0.2 (-1.53%) 4,319 55.64 0 0 13,100 14,400 11,800

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