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 11,150 0.15 (1.36%) 400 4.49 0 0 11,000 11,750 10,250
29/10/2026 11,000 -0.25 (-2.22%) 2,600 28.4 0 0 11,250 12,000 10,500
28/10/2026 11,250 -0.15 (-1.32%) 21,300 239.91 500,000 5,500 11,400 12,150 10,650
27/10/2026 11,400 0.15 (1.33%) 1,200 12.99 0 0 11,250 12,000 10,500
26/10/2026 11,250 0.25 (2.27%) 8,400 89.75 0 0 11,000 11,750 10,250
23/10/2026 11,000 0 (0%) 2,900 31.46 500,000 5,500 11,000 11,750 10,250
22/10/2026 11,000 0 (0%) 2,300 25.12 0 0 11,000 11,750 10,250
21/10/2026 11,000 -0.2 (-1.79%) 1,700 18.62 0 0 11,200 11,950 10,450
20/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
19/10/2026 11,200 0.3 (2.75%) 5,200 56.74 0 0 10,900 11,650 10,150
16/10/2026 10,900 -0.5 (-4.39%) 800 8.76 0 0 11,400 12,150 10,650
15/10/2026 11,400 0.3 (2.7%) 14,100 157.06 0 0 11,100 11,850 10,350
14/10/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
13/10/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/10/2026 11,100 0 (0%) 1,600 17.76 0 0 11,100 11,850 10,350
09/10/2026 11,100 0.1 (0.91%) 5,600 60.87 0 0 11,000 11,750 10,250
08/10/2026 11,000 0 (0%) 4,300 45.74 0 0 11,000 11,750 10,250
07/10/2026 11,000 0 (0%) 5,100 56.1 0 0 11,000 11,750 10,250
06/10/2026 11,000 0 (0%) 6,200 68.35 0 0 11,000 11,750 10,250
05/10/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 11,950 10,450
02/10/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
01/10/2026 11,200 -0.2 (-1.75%) 200 2.32 0 0 11,400 12,150 10,650
30/09/2026 11,400 -0.3 (-2.56%) 5,600 62.16 0 0 11,700 12,500 10,900
29/09/2026 11,700 0.65 (5.88%) 700 7.87 0 0 11,050 11,800 10,300
28/09/2026 11,050 -0.05 (-0.45%) 1,000 10.85 0 0 11,100 11,850 10,350
25/09/2026 11,100 -0.7 (-5.93%) 11,700 129.39 0 0 11,800 12,600 11,000
24/09/2026 11,800 0.55 (4.89%) 300 3.56 0 0 11,250 12,000 10,500
23/09/2026 11,250 0.6 (5.63%) 4,500 49.3 0 0 10,650 11,350 9,910
22/09/2026 10,650 -0.35 (-3.18%) 3,300 35.31 0 0 11,000 11,750 10,250
21/09/2026 11,000 0 (0%) 1,600 17.62 0 0 11,000 11,750 10,250
18/09/2026 11,000 -0.3 (-2.65%) 7,800 83.35 0 0 11,300 12,050 10,550
17/09/2026 11,300 0.35 (3.2%) 6,800 74.78 0 0 10,950 11,700 10,200
16/09/2026 10,950 -0.05 (-0.45%) 7,400 80.36 0 0 11,000 11,750 10,250
15/09/2026 11,000 0 (0%) 9,900 104.64 0 0 11,000 11,750 10,250
14/09/2026 11,000 -0.2 (-1.79%) 7,300 79.77 0 0 11,200 11,950 10,450
11/09/2026 11,200 -0.7 (-5.88%) 4,800 54.79 0 0 11,900 12,700 11,100
10/09/2026 11,900 -0.1 (-0.83%) 100 1.19 0 0 12,000 12,800 11,200
09/09/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
08/09/2026 12,000 -0.3 (-2.44%) 500 5.8 0 0 12,300 13,150 11,450
07/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
04/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
03/09/2026 12,300 0.1 (0.82%) 9,100 110.2 0 0 12,200 13,050 11,350
28/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
27/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
26/08/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.1 (-0.81%) 2,400 28.84 0 0 12,300 13,150 11,450
24/08/2026 12,300 0.3 (2.5%) 100 1.23 0 0 12,000 12,800 11,200
21/08/2026 12,000 0.35 (3.%) 16,800 195.4 0 0 11,650 12,450 10,850
20/08/2026 11,650 0 (0%) 0 0 0 0 11,650 12,450 10,850
19/08/2026 11,650 -0.85 (-6.8%) 8,300 96.93 0 0 12,500 13,350 11,650
18/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
17/08/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
14/08/2026 12,500 0 (0%) 11,700 146.25 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.35 (2.88%) 4,800 58.12 0 0 12,150 13,000 11,300
12/08/2026 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
11/08/2026 12,150 0.15 (1.25%) 6,000 71.09 310,000 3,472 12,000 12,800 11,200
10/08/2026 12,000 -0.3 (-2.44%) 1,400 16.74 0 0 12,300 13,150 11,450
07/08/2026 12,300 -0.1 (-0.81%) 1,500 18.45 170,000 1,963.5 12,400 13,250 11,550
06/08/2026 12,400 0 (0%) 0 0 270,000 3,118.5 12,400 13,250 11,550
05/08/2026 12,400 -0.1 (-0.8%) 18,300 214.78 0 0 12,500 13,350 11,650
04/08/2026 12,500 0.15 (1.21%) 12,100 144. 250,000 2,875 12,350 13,200 11,500
03/08/2026 12,350 0.45 (3.78%) 1,000 12.04 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.3 (-2.46%) 100 1.19 0 0 12,200 13,050 11,350
30/07/2026 12,200 -0.65 (-5.06%) 6,900 84.34 0 0 12,850 13,700 12,000
29/07/2026 12,850 0 (0%) 1,400 17.83 0 0 12,850 13,700 12,000
28/07/2026 12,850 -0.05 (-0.39%) 700 8.49 0 0 12,900 13,800 12,000
27/07/2026 12,900 0 (0%) 3,600 45.69 0 0 12,900 13,800 12,000
24/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
23/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
22/07/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
21/07/2026 12,900 0.3 (2.38%) 200 2.61 0 0 12,600 13,450 11,750
20/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
17/07/2026 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
16/07/2026 12,600 -0.25 (-1.95%) 2,400 30.13 0 0 12,850 13,700 12,000
15/07/2026 12,850 0.1 (0.78%) 6,400 78.9 0 0 12,750 13,600 11,900
14/07/2026 12,750 0.8 (6.69%) 4,100 50.85 0 0 11,950 12,750 11,150
13/07/2026 11,950 -0.75 (-5.91%) 1,000 12.02 0 0 12,700 13,550 11,850
10/07/2026 12,700 0 (0%) 2,000 25.17 0 0 12,700 13,550 11,850
09/07/2026 12,700 -0.2 (-1.55%) 2,400 29.79 0 0 12,900 13,800 12,000
08/07/2026 12,900 -0.15 (-1.15%) 12,700 163.26 0 0 13,050 13,950 12,150
07/07/2026 13,050 -0.15 (-1.14%) 5,700 73.09 0 0 13,200 14,100 12,300
06/07/2026 13,200 0.5 (3.94%) 2,000 25.51 0 0 12,700 13,550 11,850
03/07/2026 12,700 0 (0%) 7,300 87.88 0 0 12,700 13,550 11,850
02/07/2026 12,700 0.15 (1.2%) 8,700 106.97 0 0 12,550 13,400 11,700
01/07/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
30/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
29/06/2026 12,550 0 (0%) 700 8.46 0 0 12,550 13,400 11,700
26/06/2026 12,550 0 (0%) 1,500 19.26 0 0 12,550 13,400 11,700
25/06/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
24/06/2026 12,550 0.55 (4.58%) 2,000 24.84 0 0 12,000 12,800 11,200
23/06/2026 12,000 -0.65 (-5.14%) 500 6.06 0 0 12,650 13,500 11,800
22/06/2026 12,650 -0.4 (-3.07%) 2,000 24.68 0 0 13,050 13,950 12,150
19/06/2026 13,050 0.6 (4.82%) 1,300 15.82 0 0 12,450 13,300 11,600
18/06/2026 12,450 0.05 (0.4%) 2,100 26.03 0 0 12,400 13,250 11,550
17/06/2026 12,400 0.45 (3.77%) 4,200 50.84 0 0 11,950 12,750 11,150
16/06/2026 11,950 0.75 (6.7%) 900 10.76 0 0 11,200 11,950 10,450
15/06/2026 11,200 -0.6 (-5.08%) 2,100 23.64 0 0 11,800 12,600 11,000
12/06/2026 11,800 -0.65 (-5.22%) 10,500 129.15 0 0 12,450 13,300 11,600
11/06/2026 12,450 0 (0%) 2,600 32.3 0 0 12,450 13,300 11,600
10/06/2026 12,450 -0.05 (-0.4%) 1,200 14.94 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 2,600 31.85 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.5 (-3.85%) 1,400 17.31 0 0 13,000 13,900 12,100
05/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
04/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/06/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
01/06/2026 13,000 0.3 (2.36%) 100 1.3 0 0 12,700 13,550 11,850
29/05/2026 12,700 -0.3 (-2.31%) 11,100 139.2 0 0 13,000 13,900 12,100
28/05/2026 13,000 0.35 (2.77%) 1,100 13.96 0 0 12,650 13,500 11,800
27/05/2026 12,650 -0.35 (-2.69%) 2,000 26.48 0 0 13,000 13,900 12,100
26/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
25/05/2026 13,000 -0.25 (-1.89%) 300 3.9 0 0 13,250 14,150 12,350
22/05/2026 13,250 0 (0%) 0 0 0 0 13,250 14,150 12,350
21/05/2026 13,250 -0.15 (-1.12%) 3,700 48.39 0 0 13,400 14,300 12,500
20/05/2026 13,400 0.15 (1.13%) 2,300 29.4 0 0 13,250 14,150 12,350
19/05/2026 13,250 -0.25 (-1.85%) 2,800 35.84 0 0 13,500 14,400 12,600
18/05/2026 13,500 0 (0%) 3,900 52.28 0 0 13,500 14,400 12,600
15/05/2026 13,500 0.3 (2.27%) 3,500 46.66 0 0 13,200 14,100 12,300
14/05/2026 13,200 0 (0%) 200 2.65 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 100 1.32 0 0 13,200 14,100 12,300
12/05/2026 13,200 0.25 (1.93%) 2,700 34.93 0 0 12,950 13,850 12,050
11/05/2026 12,950 0.4 (3.19%) 3,500 44.11 0 0 12,550 13,400 11,700
08/05/2026 12,550 0.05 (0.4%) 200 2.54 0 0 12,500 13,350 11,650
07/05/2026 12,500 -0.6 (-4.58%) 12,800 160.1 0 0 13,100 14,000 12,200
06/05/2026 13,100 0 (0%) 20,700 259.52 0 0 13,100 14,000 12,200
05/05/2026 13,100 -0.05 (-0.38%) 8,800 110.26 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 5,900 76.66 0 0 13,200 14,100 12,300

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