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
25/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/08/2026 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,300 7,700
20/08/2026 8,500 -0.9 (-9.57%) 900 7.65 0 0 9,400 10,300 8,500
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/08/2026 9,400 0.7 (8.05%) 2,700 25.23 0 0 8,700 9,500 7,900
17/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/08/2026 8,700 -0.4 (-4.4%) 120 1.05 0 0 9,100 10,000 8,200
13/08/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,100 7,500
12/08/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/08/2026 9,000 0 (0%) 22 0.2 0 0 9,000 9,900 8,100
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/07/2026 9,000 0 (0%) 2,300 20.7 0 0 9,000 9,900 8,100
28/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
27/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
22/07/2026 8,700 -0.3 (-3.33%) 1,100 9.67 0 0 9,000 9,900 8,100
21/07/2026 9,000 0 (0%) 900 8.1 0 0 9,000 9,900 8,100
20/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
10/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
02/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
01/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/06/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
29/06/2026 9,000 -0.4 (-4.26%) 1,100 9.93 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.3 (3.3%) 118 1.11 0 0 9,100 10,000 8,200
18/06/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 1,300 11.71 0 0 9,000 9,900 8,100
15/06/2026 9,000 -0.1 (-1.1%) 200 1.81 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
11/06/2026 9,200 0 (0%) 44 0.37 0 0 9,200 10,100 8,300
10/06/2026 9,200 0.3 (3.37%) 3,501 30.31 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.5 (-5.32%) 232 2.07 0 0 9,400 10,300 8,500
05/06/2026 9,400 0 (0%) 300 2.74 0 0 9,400 10,300 8,500
04/06/2026 9,400 0 (0%) 50 0.44 0 0 9,400 10,300 8,500
03/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
02/06/2026 9,400 0.8 (9.3%) 915 8.21 0 0 8,600 9,400 7,800
01/06/2026 8,600 0.1 (1.18%) 1,125 9.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0.1 (1.19%) 2,510 21.13 0 0 8,400 9,200 7,600
28/05/2026 8,400 0.1 (1.2%) 4,100 34.43 0 0 8,300 9,100 7,500
27/05/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,500 7,100
26/05/2026 7,800 -0.6 (-7.14%) 2,810 21.92 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 3,040 23.77 0 0 8,400 9,200 7,600
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
19/05/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,200 7,600
18/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
15/05/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
14/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
13/05/2026 8,400 0 (0%) 110 0.92 0 0 8,400 9,200 7,600
12/05/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
08/05/2026 8,600 -0.1 (-1.15%) 300 2.46 0 0 8,700 9,500 7,900
07/05/2026 8,700 0 (0%) 21 0.17 0 0 8,700 9,500 7,900
06/05/2026 8,700 0 (0%) 2,200 19.05 0 0 8,700 9,500 7,900
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
28/04/2026 8,700 0.1 (1.16%) 200 1.73 0 0 8,600 9,400 7,800
24/04/2026 8,600 0.2 (2.38%) 1,000 8.06 0 0 8,400 9,200 7,600
23/04/2026 8,400 -0.3 (-3.45%) 200 1.69 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 1,200 9.97 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/04/2026 8,700 0 (0%) 4 0.03 0 0 8,700 9,500 7,900
13/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
02/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
01/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/03/2026 8,700 0 (0%) 500 4.37 0 0 8,700 9,500 7,900
30/03/2026 8,700 0.4 (4.82%) 700 6.15 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.8 (-8.79%) 2,100 17.43 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0.1 (1.11%) 600 5.46 0 0 9,000 9,900 8,100
24/03/2026 9,000 0.3 (3.45%) 4,400 38.76 0 0 8,700 9,500 7,900
23/03/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,400 7,800
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 4,000 34.4 0 0 8,600 9,400 7,800
16/03/2026 8,600 0 (0%) 1,700 14.62 0 0 8,600 9,400 7,800
13/03/2026 8,600 0 (0%) 300 2.58 0 0 8,600 9,400 7,800
12/03/2026 8,600 0.2 (2.38%) 2,900 24.94 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.3 (-3.57%) 200 1.62 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 605 5.08 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 601 5.07 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.2 (2.44%) 2,900 24.49 0 0 8,200 9,000 7,400
02/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400

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