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 7,900 0.1 (1.28%) 1,200 9.37 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 1,018 7.94 0 0 7,800 8,900 6,700
28/10/2026 7,800 0 (0%) 4,900 38.22 0 0 7,800 8,900 6,700
27/10/2026 7,700 0.3 (4.05%) 3,004 23.53 0 0 7,400 8,500 6,300
26/10/2026 7,800 -0.2 (-2.5%) 4,412 32.86 0 0 8,000 9,200 6,800
23/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
21/10/2026 7,800 -0.2 (-2.5%) 708 5.63 0 0 8,000 9,200 6,800
20/10/2026 8,000 0.1 (1.27%) 200 1.6 0 0 7,900 9,000 6,800
19/10/2026 7,900 0.2 (2.6%) 3,007 23.76 0 0 7,700 8,800 6,600
16/10/2026 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
15/10/2026 7,600 0.3 (4.11%) 100 0.76 0 0 7,300 8,300 6,300
14/10/2026 8,300 0.5 (6.41%) 2,900 21.21 0 0 7,800 8,900 6,700
13/10/2026 7,700 -0.8 (-9.41%) 900 7 3,700 35.89 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 13 0.1 0 0 8,500 9,700 7,300
08/10/2026 8,500 0.2 (2.41%) 1,500 12.68 0 0 8,300 9,500 7,100
07/10/2026 8,400 -0.6 (-6.67%) 4,615 38.15 0 0 9,000 10,300 7,700
06/10/2026 9,000 0.7 (8.43%) 104 0.94 0 0 8,300 9,500 7,100
05/10/2026 8,500 0 (0%) 904 7.5 0 0 8,500 9,700 7,300
02/10/2026 8,400 -0.1 (-1.18%) 1,816 15.49 0 0 8,500 9,700 7,300
01/10/2026 8,500 0.1 (1.19%) 1,004 8.53 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 52 0.43 0 0 8,400 9,600 7,200
29/09/2026 8,300 -0.1 (-1.19%) 2,500 20.96 0 0 8,400 9,600 7,200
28/09/2026 8,500 0 (0%) 614 5.17 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 5,115 43.47 0 0 8,500 9,700 7,300
23/09/2026 8,500 0.1 (1.19%) 5,500 46.8 0 0 8,400 9,600 7,200
22/09/2026 8,400 -0.1 (-1.18%) 110 0.93 0 0 8,500 9,700 7,300
21/09/2026 8,500 -0.2 (-2.3%) 14,930 127.39 0 0 8,700 10,000 7,400
18/09/2026 8,500 -0.3 (-3.41%) 13,112 114.47 0 0 8,800 10,100 7,500
17/09/2026 8,800 0.2 (2.33%) 2,000 17.6 0 0 8,600 9,800 7,400
16/09/2026 8,800 0 (0%) 5,020 43.34 0 0 8,800 10,100 7,500
15/09/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
14/09/2026 8,700 0 (0%) 3,000 26.52 0 0 8,700 10,000 7,400
11/09/2026 9,000 0.1 (1.12%) 10,500 91.39 0 0 8,900 10,200 7,600
10/09/2026 9,200 0.4 (4.55%) 6,100 54.04 0 0 8,800 10,100 7,500
09/09/2026 8,800 0 (0%) 119 1.05 0 0 8,800 10,100 7,500
08/09/2026 9,000 0 (0%) 3,130 27.44 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 2,800 25.32 0 0 9,000 10,300 7,700
03/09/2026 9,000 -0.8 (-8.16%) 1,632 14.69 0 0 9,800 11,200 8,400
28/08/2026 9,400 0.5 (5.62%) 622 6.1 0 0 8,900 10,200 7,600
27/08/2026 9,500 0.5 (5.56%) 8,624 77.19 0 0 9,000 10,300 7,700
26/08/2026 9,000 -0.3 (-3.23%) 7,172 64.72 0 0 9,300 10,600 8,000
25/08/2026 9,200 -0.1 (-1.08%) 5,000 46.28 0 0 9,300 10,600 8,000
24/08/2026 9,300 0 (0%) 18,900 176.23 0 0 9,300 10,600 8,000
21/08/2026 9,300 -0.2 (-2.11%) 17,530 163.07 0 0 9,500 10,900 8,100
20/08/2026 9,400 -0.1 (-1.05%) 4,334 41.18 0 0 9,500 10,900 8,100
19/08/2026 9,300 0 (0%) 49,212 465.61 210,000 1,680 9,300 10,600 8,000
18/08/2026 9,300 0 (0%) 5,063 47.04 250,000 2,000 9,300 10,600 8,000
17/08/2026 9,400 0.4 (4.44%) 21,100 196.3 250,000 1,925 9,000 10,300 7,700
14/08/2026 9,000 -0.1 (-1.1%) 1,825 16.43 250,000 1,950 9,100 10,400 7,800
13/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/08/2026 9,100 0 (0%) 10 0.09 7,394,900 75,427.98 9,100 10,400 7,800
11/08/2026 9,400 0.5 (5.62%) 25,306 229.22 0 0 8,900 10,200 7,600
10/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/08/2026 9,400 0.3 (3.3%) 3,109 27.61 0 0 9,100 10,400 7,800
06/08/2026 9,100 0.5 (5.81%) 100 0.91 0 0 8,600 9,800 7,400
05/08/2026 8,600 0 (0%) 19 0.16 0 0 8,600 9,800 7,400
04/08/2026 8,600 0 (0%) 95 0.79 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 3 0.03 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 321 2.76 0 0 8,600 9,800 7,400
29/07/2026 8,600 -0.2 (-2.27%) 6,200 53.44 0 0 8,800 10,100 7,500
28/07/2026 8,800 -1.5 (-14.56%) 2,274 20.08 0 0 10,300 11,800 8,800
27/07/2026 10,000 0.8 (8.7%) 1,836 18.86 0 0 9,200 10,500 7,900
24/07/2026 9,100 -0.1 (-1.09%) 3,239,900 29,807.7 0 0 9,200 10,500 7,900
23/07/2026 9,200 0.2 (2.22%) 1,644,100 15,121.94 0 0 9,000 10,300 7,700
22/07/2026 9,100 -0.1 (-1.09%) 400 3.59 0 0 9,200 10,500 7,900
21/07/2026 9,200 0.4 (4.55%) 242,017 2,226.35 0 0 8,800 10,100 7,500
20/07/2026 8,800 0.4 (4.76%) 100 0.88 0 0 8,400 9,600 7,200
17/07/2026 8,600 0.1 (1.18%) 600 5.01 0 0 8,500 9,700 7,300
16/07/2026 8,600 -0.3 (-3.37%) 3,100 26.24 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/07/2026 8,900 0 (0%) 1,300 11.57 0 0 8,900 10,200 7,600
08/07/2026 8,900 0.2 (2.3%) 1,200 10.68 0 0 8,700 10,000 7,400
07/07/2026 8,700 -0.2 (-2.25%) 5,800 50.46 0 0 8,900 10,200 7,600
06/07/2026 8,900 -0.2 (-2.2%) 1,800 16.02 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 200 1.81 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.1 (-1.1%) 2,200 19.91 0 0 9,100 10,400 7,800
01/07/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 1,800 16.59 0 0 9,300 10,600 8,000
29/06/2026 9,300 0 (0%) 2,500 23.25 0 0 9,300 10,600 8,000
26/06/2026 9,300 0 (0%) 16,000 148.75 0 0 9,300 10,600 8,000
25/06/2026 9,300 0 (0%) 745,900 6,936.87 0 0 9,300 10,600 8,000
24/06/2026 9,300 0 (0%) 195,101 1,813.83 0 0 9,300 10,600 8,000
23/06/2026 9,300 0 (0%) 595,931 5,538.93 0 0 9,300 10,600 8,000
22/06/2026 9,300 0.1 (1.09%) 1,121,300 10,424.12 0 0 9,200 10,500 7,900
19/06/2026 9,200 -0.1 (-1.08%) 2,208 20.33 0 0 9,300 10,600 8,000
18/06/2026 9,300 0 (0%) 10,000 92.52 0 0 9,300 10,600 8,000
17/06/2026 9,300 -0.1 (-1.06%) 63,600 590.11 0 0 9,400 10,800 8,000
16/06/2026 9,200 0 (0%) 200 1.87 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 30 0.28 0 0 9,200 10,500 7,900
12/06/2026 9,200 0.2 (2.22%) 183,800 1,690.87 0 0 9,000 10,300 7,700
11/06/2026 8,800 -0.2 (-2.22%) 200 1.79 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 4,000 35.8 0 0 9,000 10,300 7,700
08/06/2026 9,100 0.1 (1.11%) 5,200 46.57 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 2,100 18.92 0 0 9,000 10,300 7,700
04/06/2026 9,000 0 (0%) 496 4.37 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
02/06/2026 9,000 0.1 (1.12%) 1,200 10.76 0 0 8,900 10,200 7,600
01/06/2026 8,900 -0.1 (-1.11%) 18,300 162.08 0 0 9,000 10,300 7,700
29/05/2026 9,100 -0.1 (-1.09%) 2,900 26.04 0 0 9,200 10,500 7,900
28/05/2026 9,200 0.2 (2.22%) 500 4.58 0 0 9,000 10,300 7,700
27/05/2026 9,000 -0.1 (-1.1%) 3,700 33.19 0 0 9,100 10,400 7,800
26/05/2026 9,100 0.1 (1.11%) 801 7.25 0 0 9,000 10,300 7,700
25/05/2026 9,000 -0.1 (-1.1%) 6,100 54.7 0 0 9,100 10,400 7,800
22/05/2026 9,100 0 (0%) 2,000 18.13 0 0 9,100 10,400 7,800
21/05/2026 9,200 0.1 (1.1%) 1,000 9.08 0 0 9,100 10,400 7,800
20/05/2026 9,100 0 (0%) 3,100 28.06 0 0 9,100 10,400 7,800
19/05/2026 9,300 0.2 (2.2%) 10,700 96.97 0 0 9,100 10,400 7,800
18/05/2026 9,100 -0.1 (-1.09%) 3,600 32.76 0 0 9,200 10,500 7,900
15/05/2026 9,200 0 (0%) 2,435 22.29 0 0 9,200 10,500 7,900
14/05/2026 9,200 0 (0%) 1,200 10.98 0 0 9,200 10,500 7,900
13/05/2026 9,200 0 (0%) 1,816 16.64 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 20 0.19 0 0 9,200 10,500 7,900
11/05/2026 9,400 0.2 (2.17%) 7,119 65.16 0 0 9,200 10,500 7,900
08/05/2026 9,300 0.1 (1.09%) 407 3.74 0 0 9,200 10,500 7,900
07/05/2026 9,100 -0.1 (-1.09%) 3,620 33.28 0 0 9,200 10,500 7,900
06/05/2026 9,200 0 (0%) 3,420 31.32 0 0 9,200 10,500 7,900
05/05/2026 9,200 0 (0%) 47,800 439.4 0 0 9,200 10,500 7,900
04/05/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900

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