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 9,900 -0.1 (-1%) 532 5.13 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0.3 (3.09%) 1,600 16 0 0 9,700 11,100 8,300
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/08/2026 9,700 -0.1 (-1.02%) 5,000 48.5 0 0 9,800 11,200 8,400
07/08/2026 9,800 0.5 (5.38%) 1,012 9.91 200,000 1,960 9,300 10,600 8,000
06/08/2026 9,300 0 (0%) 0 0 2,525,372 25,253.72 9,300 10,600 8,000
05/08/2026 9,300 -0.5 (-5.1%) 1,005 9.35 0 0 9,800 11,200 8,400
04/08/2026 9,800 -0.1 (-1.01%) 209,001 2,048.21 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 10,000 99 0 0 9,900 11,300 8,500
31/07/2026 9,900 0.4 (4.21%) 40,386 399.36 0 0 9,500 10,900 8,100
30/07/2026 9,500 -0.5 (-5%) 5,000 47.5 0 0 10,000 11,500 8,500
29/07/2026 10,000 0 (0%) 30 0.27 0 0 10,000 11,500 8,500
28/07/2026 10,000 -0.2 (-1.96%) 252,300 2,523 26,447 264.47 10,200 11,700 8,700
27/07/2026 10,200 0.9 (9.68%) 200 2.04 17,637,100 176,371 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 -0.5 (-5.1%) 5,200 48.41 0 0 9,800 11,200 8,400
22/07/2026 9,700 -0.1 (-1.02%) 1,800 17.66 0 0 9,800 11,200 8,400
21/07/2026 9,700 -0.2 (-2.02%) 1,314 12.84 0 0 9,900 11,300 8,500
20/07/2026 10,000 0.2 (2.04%) 5,000 49.4 0 0 9,800 11,200 8,400
17/07/2026 10,000 0.1 (1.01%) 7,400 72.46 0 0 9,900 11,300 8,500
16/07/2026 10,500 0.6 (6.06%) 15,900 157.91 0 0 9,900 11,300 8,500
15/07/2026 9,700 -0.2 (-2.02%) 2,114 20.9 0 0 9,900 11,300 8,500
14/07/2026 9,900 0 (0%) 12,700 125.73 0 0 9,900 11,300 8,500
13/07/2026 9,800 -0.3 (-2.97%) 200 1.98 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 4,882 49.36 0 0 10,100 11,600 8,600
09/07/2026 10,000 0 (0%) 25,214 253.46 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 55,032 550.31 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 2,200 22 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 51,800 517.4 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 18,000 179.6 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 14,803 147.63 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 10,710,855 91,042.27 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 4,200 42 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 214,200 2,142 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 13,205 131.93 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 30,200 302 0 0 10,000 11,500 8,500
23/06/2026 10,200 0.3 (3.03%) 80,795 811.39 0 0 9,900 11,300 8,500
22/06/2026 9,900 0 (0%) 1,900 18.81 0 0 9,900 11,300 8,500
19/06/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 20,552 205.43 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 49,500 493.83 0 0 10,000 11,500 8,500
16/06/2026 10,000 0.1 (1.01%) 54,239 540.75 0 0 9,900 11,300 8,500
15/06/2026 10,000 0.1 (1.01%) 39,563 389.76 0 0 9,900 11,300 8,500
12/06/2026 9,700 0.2 (2.11%) 732 7.19 0 0 9,500 10,900 8,100
11/06/2026 9,500 -0.5 (-5%) 18,469 175.46 0 0 10,000 11,500 8,500
10/06/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
09/06/2026 10,000 0 (0%) 400 3.85 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 27,200 272 0 0 10,000 11,500 8,500
04/06/2026 10,100 0.1 (1%) 10,900 109.01 0 0 10,000 11,500 8,500
03/06/2026 10,200 0.2 (2%) 232,301 2,323.99 0 0 10,000 11,500 8,500
02/06/2026 10,200 0.2 (2%) 65,800 659.82 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 115,600 1,156 0 0 10,000 11,500 8,500
29/05/2026 10,100 0.1 (1%) 62,100 620.6 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 169,714 1,697.17 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 48,700 487.21 0 0 10,000 11,500 8,500
26/05/2026 10,000 0.1 (1.01%) 323,000 3,230.72 0 0 9,900 11,300 8,500
25/05/2026 10,500 1 (10.53%) 80,253 795.71 0 0 9,500 10,900 8,100
22/05/2026 9,500 0.8 (9.2%) 170,600 1,623.13 1,980,616 14,656.56 8,700 10,000 7,400
21/05/2026 8,700 -0.8 (-8.42%) 3,356 29.2 0 0 9,500 10,900 8,100
20/05/2026 9,500 1 (11.76%) 30,000 284.75 0 0 8,500 9,700 7,300
19/05/2026 9,000 0 (0%) 1,700 14.5 0 0 9,000 10,300 7,700
18/05/2026 9,000 0 (0%) 11 0.1 0 0 9,000 10,300 7,700
15/05/2026 9,000 0 (0%) 28,100 252.9 0 0 9,000 10,300 7,700
14/05/2026 9,100 0.1 (1.11%) 2,130 19.16 0 0 9,000 10,300 7,700
13/05/2026 9,000 0 (0%) 20,941 189.13 1,774,546 15,970.91 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 4,500 40.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 8,700 78.3 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 7 0.06 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 -0.3 (-3.23%) 2,542 22.86 0 0 9,300 10,600 8,000
05/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/04/2026 9,300 0.2 (2.2%) 1,000 9.29 0 0 9,100 10,400 7,800
28/04/2026 9,100 0.1 (1.11%) 6,500 59.21 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 3,600 32.4 0 0 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.7 (-7.22%) 1,000 9 0 0 9,700 11,100 8,300
21/04/2026 9,700 0.7 (7.78%) 1,000 9.7 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
17/04/2026 9,000 0 (0%) 400 3.6 0 0 9,000 10,300 7,700
16/04/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
15/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/04/2026 9,100 0.1 (1.11%) 800 7.21 0 0 9,000 10,300 7,700
10/04/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
09/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/04/2026 9,300 0.3 (3.33%) 2,100 19.35 0 0 9,000 10,300 7,700
07/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
06/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/04/2026 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
02/04/2026 9,200 0 (0%) 1,048 9.64 0 0 9,200 10,500 7,900
01/04/2026 9,200 0.2 (2.22%) 1,114 10.22 0 0 9,000 10,300 7,700
31/03/2026 9,000 -0.1 (-1.1%) 4,400 39.59 0 0 9,100 10,400 7,800
30/03/2026 9,100 0 (0%) 115 1.01 0 0 9,100 10,400 7,800
27/03/2026 9,300 0.4 (4.49%) 2,773 25.29 0 0 8,900 10,200 7,600
26/03/2026 8,900 -0.4 (-4.3%) 7,100 63.53 0 0 9,300 10,600 8,000
25/03/2026 9,500 0.2 (2.15%) 6,012 55.99 0 0 9,300 10,600 8,000
24/03/2026 9,000 -0.2 (-2.17%) 6,000 55.9 0 0 9,200 10,500 7,900
23/03/2026 8,900 -0.3 (-3.26%) 11,000 100.96 0 0 9,200 10,500 7,900
20/03/2026 9,300 0.3 (3.33%) 7,100 65.4 0 0 9,000 10,300 7,700
19/03/2026 9,300 -0.2 (-2.11%) 400 3.6 0 0 9,500 10,900 8,100
18/03/2026 9,500 0 (0%) 5,000 47.5 0 0 9,500 10,900 8,100
17/03/2026 9,500 0.8 (9.2%) 6,000 56.97 0 0 8,700 10,000 7,400
16/03/2026 8,700 -1.2 (-12.12%) 16,000 138.57 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 5,300 52.5 0 0 9,500 10,900 8,100
12/03/2026 9,500 0.1 (1.06%) 5,019 47.66 0 0 9,400 10,800 8,000
11/03/2026 9,500 1.1 (13.1%) 10,500 98.93 0 0 8,400 9,600 7,200
10/03/2026 8,000 0.1 (1.27%) 1,800 15.11 0 0 7,900 9,000 6,800
09/03/2026 7,800 -1.2 (-13.33%) 2,200 17.38 0 0 9,000 10,300 7,700
06/03/2026 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 10,100 7,500
05/03/2026 9,000 -0.1 (-1.1%) 6,400 56.47 0 0 9,100 10,400 7,800
04/03/2026 9,000 -0.5 (-5.26%) 2,200 20.1 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 44 0.38 0 0 9,500 10,900 8,100
02/03/2026 9,500 0.2 (2.15%) 6,100 58.07 0 0 9,300 10,600 8,000
27/02/2026 9,800 -0.1 (-1.01%) 8,810 81.79 0 0 9,900 11,300 8,500
26/02/2026 10,000 0.2 (2.04%) 5,106 50.76 0 0 9,800 11,200 8,400
25/02/2026 9,500 0 (0%) 8,044 78.92 0 0 9,500 10,900 8,100
24/02/2026 9,500 0.4 (4.4%) 7,100 67.45 0 0 9,100 10,400 7,800
23/02/2026 9,500 0.4 (4.4%) 1,000 9.14 0 0 9,100 10,400 7,800

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