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
11/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
09/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/09/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
04/09/2026 4,000 0 (0%) 10 0.04 0 0 4,000 4,600 3,400
03/09/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
28/08/2026 4,100 0 (0%) 1,300 5.22 0 0 4,100 4,700 3,500
27/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/08/2026 4,100 -0.4 (-8.89%) 100 0.41 0 0 4,500 5,100 3,900
25/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/08/2026 4,500 -0.7 (-13.46%) 1,500 6.76 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/08/2026 5,000 0 (0%) 300 1.57 0 0 5,000 5,700 4,300
18/08/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
17/08/2026 4,800 0 (0%) 11 0.05 0 0 4,800 5,500 4,100
14/08/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
13/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
11/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
06/08/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
05/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
04/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
03/08/2026 4,800 0 (0%) 1,100 5.28 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 300 1.45 0 0 4,800 5,500 4,100
30/07/2026 4,700 -0.8 (-14.55%) 1,401 6.72 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 50 0.24 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 400 2.2 0 0 5,400 6,200 4,600
27/07/2026 4,900 0 (0%) 8,600 46.19 0 0 4,900 5,600 4,200
24/07/2026 4,900 0.6 (13.95%) 1,000 4.9 0 0 4,300 4,900 3,700
23/07/2026 4,300 -0.5 (-10.42%) 4,000 17.2 0 0 4,800 5,500 4,100
22/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/07/2026 4,800 0.5 (11.63%) 1,000 4.8 0 0 4,300 4,900 3,700
20/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/07/2026 4,300 -0.7 (-14.%) 3,300 14.19 0 0 5,000 5,700 4,300
10/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/07/2026 5,000 0 (0%) 10 0.05 0 0 5,000 5,700 4,300
03/07/2026 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2026 5,800 0.5 (9.43%) 100 0.58 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/06/2026 5,300 0.4 (8.16%) 100 0.53 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/06/2026 4,900 -0.8 (-14.04%) 400 1.96 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
29/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/05/2026 5,100 0.6 (13.33%) 100 0.51 0 0 4,500 5,100 3,900
27/05/2026 4,500 -0.2 (-4.26%) 2,500 11.25 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 8 0.04 0 0 4,700 5,400 4,000
22/05/2026 4,700 0 (0%) 700 3.29 0 0 4,700 5,400 4,000
21/05/2026 4,700 0 (0%) 3,600 16.92 0 0 4,700 5,400 4,000
20/05/2026 4,700 -0.8 (-14.55%) 1,200 5.67 0 0 5,500 6,300 4,700
19/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/05/2026 5,800 -0.2 (-3.33%) 200 1.09 0 0 6,000 6,900 5,100
15/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/05/2026 6,000 0 (0%) 15 0.08 0 0 6,000 6,900 5,100
11/05/2026 6,000 0 (0%) 600 3.6 0 0 6,000 6,900 5,100
08/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 -0.3 (-4.76%) 123 0.74 0 0 6,300 7,200 5,400
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0.2 (3.28%) 110 0.7 0 0 6,100 7,000 5,200
29/04/2026 6,500 0.5 (8.33%) 300 1.83 0 0 6,000 6,900 5,100
28/04/2026 6,000 0 (0%) 201 1.21 0 0 6,000 6,900 5,100
24/04/2026 5,900 -0.4 (-6.35%) 1,200 7.19 0 0 6,300 7,200 5,400
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/04/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
21/04/2026 7,400 0.8 (12.12%) 515 3.58 0 0 6,600 7,500 5,700
20/04/2026 6,600 -0.9 (-12%) 100 0.66 0 0 7,500 8,600 6,400
17/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/04/2026 7,500 0.8 (11.94%) 100 0.75 0 0 6,700 7,700 5,700
13/04/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
10/04/2026 6,700 -1 (-12.99%) 600 4.02 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 8,100 -0.1 (-1.22%) 2,400 18.58 0 0 8,200 9,400 7,000
07/04/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
06/04/2026 8,200 -0.1 (-1.2%) 102 0.84 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
02/04/2026 7,800 0.4 (5.41%) 100 0.78 0 0 7,400 8,500 6,300
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,900 0.7 (9.72%) 301 2.24 0 0 7,200 8,200 6,200
30/03/2026 7,000 -0.9 (-11.39%) 1,000 7.17 0 0 7,900 9,000 6,800
27/03/2026 7,500 -1.3 (-14.77%) 1,650 13.08 0 0 8,800 10,100 7,500
26/03/2026 8,000 -1.3 (-13.98%) 943 8.14 0 0 9,300 10,600 8,000
25/03/2026 9,400 0.7 (8.05%) 1,384 12.83 0 0 8,700 10,000 7,400
24/03/2026 8,700 1.1 (14.47%) 106 0.92 0 0 7,600 8,700 6,500
23/03/2026 10,000 -2.2 (-18.03%) 19,200 145.32 0 0 12,200 17,000 7,400
20/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/03/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
16/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
13/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh