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
30/10/2026 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
29/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
28/10/2026 10,500 0.6 (6.06%) 300 3.05 0 0 9,900 10,550 9,210
27/10/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
26/10/2026 9,900 -0.6 (-5.71%) 200 1.98 0 0 10,500 11,200 9,770
23/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
22/10/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
21/10/2026 10,500 0.15 (1.45%) 1,200 12.58 0 0 10,350 11,050 9,630
20/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
15/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
14/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
13/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
12/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
09/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
08/10/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
07/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
06/10/2026 10,350 0 (0%) 200 2.07 0 0 10,350 11,050 9,630
05/10/2026 10,350 0 (0%) 100 1.04 0 0 10,350 11,050 9,630
02/10/2026 10,350 -0.55 (-5.05%) 300 3.08 0 0 10,900 11,650 10,150
01/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
30/09/2026 10,900 0.35 (3.32%) 100 1.09 0 0 10,550 11,250 9,820
29/09/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
28/09/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
25/09/2026 10,550 0 (0%) 0 0 30,700 307 10,550 11,250 9,820
24/09/2026 10,550 -0.25 (-2.31%) 100 1.06 0 0 10,800 11,550 10,050
23/09/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,650 10,150
22/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
21/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
18/09/2026 10,900 0 (0%) 1,200 13.08 0 0 10,900 11,650 10,150
17/09/2026 10,900 0.05 (0.46%) 300 3.21 0 0 10,850 11,600 10,100
16/09/2026 10,850 0.35 (3.33%) 300 3.26 0 0 10,500 11,200 9,770
15/09/2026 10,500 0.3 (2.94%) 400 4.11 0 0 10,200 10,900 9,490
14/09/2026 10,200 -0.4 (-3.77%) 1,000 10.27 0 0 10,600 11,300 9,860
11/09/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.3 (-2.75%) 1,200 12.73 0 0 10,900 11,650 10,150
09/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/09/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,650 10,150
07/09/2026 10,900 0.3 (2.83%) 700 7.63 0 0 10,600 11,300 9,860
04/09/2026 10,600 -0.7 (-6.19%) 5,400 57.41 0 0 11,300 12,050 10,550
03/09/2026 11,300 -0.2 (-1.74%) 400 4.5 0 0 11,500 12,300 10,700
28/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
27/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
26/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
25/08/2026 11,500 -0.1 (-0.86%) 6,000 65.83 0 0 11,600 12,400 10,800
24/08/2026 11,600 -0.15 (-1.28%) 6,100 71.36 0 0 11,750 12,550 10,950
21/08/2026 11,750 0.6 (5.38%) 4,600 50.85 0 0 11,150 11,900 10,400
20/08/2026 11,150 -0.55 (-4.7%) 800 8.92 0 0 11,700 12,500 10,900
19/08/2026 11,700 0.3 (2.63%) 7,300 85.1 0 0 11,400 12,150 10,650
18/08/2026 11,400 -0.85 (-6.94%) 2,300 26.27 0 0 12,250 13,100 11,400
17/08/2026 12,250 0.5 (4.26%) 13,500 149.45 0 0 11,750 12,550 10,950
14/08/2026 11,750 -0.85 (-6.75%) 13,100 154.99 0 0 12,600 13,450 11,750
13/08/2026 12,600 -0.9 (-6.67%) 12,900 171.84 0 0 13,500 14,400 12,600
12/08/2026 13,500 0.85 (6.72%) 24,800 333.52 0 0 12,650 13,500 11,800
11/08/2026 12,650 0.8 (6.75%) 13,500 170.61 0 0 11,850 12,650 11,050
10/08/2026 11,850 0.75 (6.76%) 4,500 52.17 0 0 11,100 11,850 10,350
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
04/08/2026 11,100 0.1 (0.91%) 1,100 12.11 0 0 11,000 11,750 10,250
03/08/2026 11,000 0 (0%) 300 3.3 0 0 11,000 11,750 10,250
31/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
30/07/2026 11,000 0 (0%) 300 3.3 0 0 11,000 11,750 10,250
29/07/2026 11,000 -0.05 (-0.45%) 300 3.3 0 0 11,050 11,800 10,300
28/07/2026 11,050 -0.3 (-2.64%) 200 2.21 0 0 11,350 12,100 10,600
27/07/2026 11,350 0.25 (2.25%) 100 1.14 0 0 11,100 11,850 10,350
24/07/2026 11,100 -0.45 (-3.9%) 600 6.65 0 0 11,550 12,350 10,750
23/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
22/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
21/07/2026 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
20/07/2026 11,550 0.15 (1.32%) 1,300 14.16 0 0 11,400 12,150 10,650
17/07/2026 11,400 0 (0%) 300 3.42 0 0 11,400 12,150 10,650
16/07/2026 11,400 0.2 (1.79%) 200 2.3 0 0 11,200 11,950 10,450
15/07/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
14/07/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,050 10,550
13/07/2026 11,300 0 (0%) 1,400 15.79 0 0 11,300 12,050 10,550
10/07/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,050 10,550
09/07/2026 11,300 0.05 (0.44%) 100 1.13 0 0 11,250 12,000 10,500
08/07/2026 11,250 -0.2 (-1.75%) 500 5.63 0 0 11,450 12,250 10,650
07/07/2026 11,450 -0.15 (-1.29%) 300 3.42 0 0 11,600 12,400 10,800
06/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
03/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
02/07/2026 11,600 0 (0%) 1,100 12.83 0 0 11,600 12,400 10,800
01/07/2026 11,600 0 (0%) 1,700 19.52 0 0 11,600 12,400 10,800
30/06/2026 11,600 -0.4 (-3.33%) 4,900 55.17 0 0 12,000 12,800 11,200
29/06/2026 12,000 0.35 (3.%) 300 3.63 0 0 11,650 12,450 10,850
26/06/2026 11,650 -0.05 (-0.43%) 3,100 34.8 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.5 (4.46%) 1,200 14.09 0 0 11,200 11,950 10,450
24/06/2026 11,200 -0.7 (-5.88%) 200 2.24 0 0 11,900 12,700 11,100
23/06/2026 11,900 0.5 (4.39%) 700 8.27 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.3 (-2.56%) 1,400 15.98 0 0 11,700 12,500 10,900
19/06/2026 11,700 0.45 (4%) 1,000 11.52 0 0 11,250 12,000 10,500
18/06/2026 11,250 -0.65 (-5.46%) 5,400 60.75 0 0 11,900 12,700 11,100
17/06/2026 12,900 0.1 (0.78%) 1,400 17.99 0 0 12,800 13,650 11,950
16/06/2026 12,800 0 (0%) 500 6.4 0 0 12,800 13,650 11,950
15/06/2026 12,800 0.4 (3.23%) 7,600 100.52 0 0 12,400 13,250 11,550
12/06/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
11/06/2026 12,400 0.25 (2.06%) 800 9.92 0 0 12,150 13,000 11,300
10/06/2026 12,150 -0.45 (-3.57%) 3,000 36.78 0 0 12,600 13,450 11,750
09/06/2026 12,600 0.45 (3.7%) 1,000 12.6 0 0 12,150 13,000 11,300
08/06/2026 12,150 -0.75 (-5.81%) 700 8.51 0 0 12,900 13,800 12,000
05/06/2026 12,900 0.7 (5.74%) 100 1.29 0 0 12,200 13,050 11,350
04/06/2026 12,200 -0.5 (-3.94%) 100 1.22 0 0 12,700 13,550 11,850
03/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
02/06/2026 12,700 0.6 (4.96%) 1,100 13.85 0 0 12,100 12,900 11,300
01/06/2026 12,100 -0.5 (-3.97%) 600 7.31 0 0 12,600 13,450 11,750
29/05/2026 12,600 -0.1 (-0.79%) 300 3.8 0 0 12,700 13,550 11,850
28/05/2026 12,700 0.05 (0.4%) 300 3.81 0 0 12,650 13,500 11,800
27/05/2026 12,650 0 (0%) 100 1.27 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 300 3.8 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 100 1.27 0 0 12,600 13,450 11,750
22/05/2026 12,600 0.1 (0.8%) 500 6.3 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.2 (-1.57%) 6,100 76.53 0 0 12,700 13,550 11,850
20/05/2026 12,700 0 (0%) 1,200 15.24 0 0 12,700 13,550 11,850
19/05/2026 12,700 -0.45 (-3.42%) 200 2.54 0 0 13,150 14,050 12,250
18/05/2026 13,150 0.15 (1.15%) 1,900 24.49 0 0 13,000 13,900 12,100
15/05/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.1 (-0.76%) 1,700 22.1 0 0 13,100 14,000 12,200
13/05/2026 13,100 -0.1 (-0.76%) 200 2.54 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.1 (0.76%) 400 5.2 0 0 13,100 14,000 12,200
11/05/2026 13,100 0.1 (0.77%) 1,100 14.31 0 0 13,000 13,900 12,100
08/05/2026 13,000 0.15 (1.17%) 2,500 32.47 0 0 12,850 13,700 12,000
07/05/2026 12,850 -0.95 (-6.88%) 500 6.75 0 0 13,800 14,750 12,850
06/05/2026 13,800 -1 (-6.76%) 200 2.76 0 0 14,800 15,800 13,800
05/05/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/05/2026 14,800 0.35 (2.42%) 100 1.48 0 0 14,450 15,450 13,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh