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
04/11/2026 12,400 0 (0%) 0 0 0 0 12,400 0 0
03/11/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/11/2026 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
30/10/2026 12,500 0.2 (1.63%) 2,800 34.82 0 0 12,300 14,100 10,500
29/10/2026 12,400 0.1 (0.81%) 3,406 41.93 0 0 12,300 14,100 10,500
28/10/2026 12,300 0 (0%) 601 7.39 0 0 12,300 14,100 10,500
27/10/2026 12,300 0 (0%) 300 3.69 0 0 12,300 14,100 10,500
26/10/2026 12,300 -0.1 (-0.81%) 203 2.5 0 0 12,400 14,200 10,600
23/10/2026 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
22/10/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/10/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
20/10/2026 12,400 -0.1 (-0.8%) 1,700 21.08 0 0 12,500 14,300 10,700
19/10/2026 12,500 0 (0%) 1,105 13.84 0 0 12,500 14,300 10,700
16/10/2026 12,500 -0.2 (-1.57%) 500 6.25 0 0 12,700 14,600 10,800
15/10/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/10/2026 12,800 0.3 (2.4%) 200 2.53 0 0 12,500 14,300 10,700
13/10/2026 12,500 0 (0%) 1,000 12.5 0 0 12,500 14,300 10,700
12/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/10/2026 12,500 0.3 (2.46%) 100 1.25 0 0 12,200 14,000 10,400
08/10/2026 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
07/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/10/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/10/2026 12,200 0 (0%) 1,000 12.2 0 0 12,200 14,000 10,400
02/10/2026 12,600 0.4 (3.28%) 1,100 13.46 0 0 12,200 14,000 10,400
01/10/2026 12,200 0.7 (6.09%) 2,405 29.22 0 0 11,500 13,200 9,800
30/09/2026 11,500 -1.4 (-10.85%) 100 1.15 0 0 12,900 14,800 11,000
29/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/09/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
25/09/2026 12,900 0 (0%) 131 1.75 0 0 12,900 14,800 11,000
24/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/09/2026 12,900 0 (0%) 6 0.08 0 0 12,900 14,800 11,000
22/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/09/2026 12,900 -0.4 (-3.01%) 301 3.89 0 0 13,300 15,200 11,400
17/09/2026 13,300 1.3 (10.83%) 111 1.47 0 0 12,000 13,800 10,200
16/09/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
15/09/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
11/09/2026 12,000 -2.1 (-14.89%) 800 9.6 0 0 14,100 16,200 12,000
10/09/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/09/2026 14,100 0 (0%) 3 0.04 0 0 14,100 16,200 12,000
08/09/2026 14,100 0.6 (4.44%) 101 1.42 0 0 13,500 15,500 11,500
07/09/2026 13,500 0 (0%) 4 0.06 0 0 13,500 15,500 11,500
04/09/2026 13,500 0 (0%) 104 1.4 0 0 13,500 15,500 11,500
03/09/2026 13,500 -1.2 (-8.16%) 500 6.75 0 0 14,700 16,900 12,500
28/08/2026 14,700 0 (0%) 102 1.5 0 0 14,700 16,900 12,500
27/08/2026 14,700 1.1 (8.09%) 102 1.5 0 0 13,600 15,600 11,600
26/08/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
25/08/2026 13,600 0.5 (3.82%) 100 1.36 0 0 13,100 15,000 11,200
24/08/2026 13,100 0 (0%) 1,006 13.18 0 0 13,100 15,000 11,200
21/08/2026 13,100 0 (0%) 50 0.65 0 0 13,100 15,000 11,200
20/08/2026 13,000 0 (0%) 1,104 14.46 0 0 13,000 14,900 11,100
19/08/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
18/08/2026 13,000 0 (0%) 5,700 74.1 0 0 13,000 14,900 11,100
17/08/2026 13,000 0 (0%) 116 1.51 0 0 13,000 14,900 11,100
14/08/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
13/08/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/08/2026 13,000 0.1 (0.78%) 100 1.3 0 0 12,900 14,800 11,000
11/08/2026 12,400 0.1 (0.81%) 783 10.05 0 0 12,300 14,100 10,500
10/08/2026 14,100 1.8 (14.63%) 6,701 82.63 0 0 12,300 14,100 10,500
07/08/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
06/08/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/08/2026 12,300 0 (0%) 11 0.14 0 0 12,300 14,100 10,500
04/08/2026 12,300 -0.1 (-0.81%) 109 1.34 0 0 12,400 14,200 10,600
03/08/2026 12,400 -0.4 (-3.13%) 400 4.97 0 0 12,800 14,700 10,900
31/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 10 0.12 0 0 12,800 14,700 10,900
28/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
27/07/2026 12,800 0 (0%) 401 5.13 0 0 12,800 14,700 10,900
24/07/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
23/07/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2026 12,800 -0.1 (-0.78%) 500 6.4 0 0 12,900 14,800 11,000
21/07/2026 12,900 0 (0%) 4,701 60.63 0 0 12,900 14,800 11,000
20/07/2026 12,900 0.1 (0.78%) 121 1.56 0 0 12,800 14,700 10,900
17/07/2026 12,900 0.4 (3.2%) 1,000 12.78 0 0 12,500 14,300 10,700
16/07/2026 12,500 0.5 (4.17%) 1,500 18.75 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
13/07/2026 12,000 0 (0%) 1,001 12.01 0 0 12,000 13,800 10,200
10/07/2026 12,000 0 (0%) 603 7.24 0 0 12,000 13,800 10,200
09/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
08/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/07/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
06/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/07/2026 12,000 0 (0%) 201 2.41 0 0 12,000 13,800 10,200
02/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/07/2026 12,000 0 (0%) 15 0.18 0 0 12,000 13,800 10,200
30/06/2026 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
29/06/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,800 10,200
26/06/2026 12,000 -1 (-7.69%) 1,200 14.42 0 0 13,000 14,900 11,100
25/06/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/06/2026 13,000 0.4 (3.17%) 280 3.64 0 0 12,600 14,400 10,800
23/06/2026 13,700 0.2 (1.48%) 1,201 16.41 0 0 13,500 15,500 11,500
22/06/2026 13,600 0.2 (1.49%) 4,502 60.78 0 0 13,400 15,400 11,400
19/06/2026 13,600 0 (0%) 7,501 100.84 0 0 13,600 15,600 11,600
18/06/2026 13,400 -0.1 (-0.74%) 4,724 64.05 0 0 13,500 15,500 11,500
17/06/2026 13,200 -0.4 (-2.94%) 10,661 143.47 0 0 13,600 15,600 11,600
16/06/2026 13,400 -0.1 (-0.74%) 2,905 39.49 0 0 13,500 15,500 11,500
15/06/2026 14,600 1.6 (12.31%) 1,362 18.31 0 0 13,000 14,900 11,100
12/06/2026 12,300 -1.2 (-8.89%) 4,208 54.62 0 0 13,500 15,500 11,500
11/06/2026 13,100 -0.5 (-3.68%) 1,600 21.61 0 0 13,600 15,600 11,600
10/06/2026 13,300 -0.3 (-2.21%) 3,286 44.62 0 0 13,600 15,600 11,600
09/06/2026 13,500 1.1 (8.87%) 1,115 15.12 0 0 12,400 14,200 10,600
08/06/2026 12,500 0.4 (3.31%) 5,457 67.92 0 0 12,100 13,900 10,300
05/06/2026 13,400 1.5 (12.61%) 2,600 31.34 0 0 11,900 13,600 10,200
04/06/2026 11,900 0 (0%) 25 0.34 0 0 11,900 13,600 10,200
03/06/2026 13,000 -0.3 (-2.26%) 1,100 13.04 0 0 13,300 15,200 11,400
02/06/2026 13,300 0 (0%) 1,001 13.31 0 0 13,300 15,200 11,400
01/06/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/05/2026 13,300 0 (0%) 150 2. 0 0 13,300 15,200 11,400
28/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/05/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/05/2026 13,300 0 (0%) 100 1.33 0 0 13,300 15,200 11,400
21/05/2026 13,300 -0.1 (-0.75%) 500 6.65 0 0 13,400 15,400 11,400
20/05/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
19/05/2026 13,400 0 (0%) 1 0.01 0 0 13,400 15,400 11,400
18/05/2026 13,300 0.2 (1.53%) 2,997 40.18 0 0 13,100 15,000 11,200
15/05/2026 13,100 0.1 (0.77%) 1,001 13.11 0 0 13,000 14,900 11,100
14/05/2026 13,000 0 (0%) 2,446 31.8 0 0 13,000 14,900 11,100
13/05/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
12/05/2026 13,000 0 (0%) 153 1.99 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
08/05/2026 13,000 -0.5 (-3.7%) 100 1.3 0 0 13,500 15,500 11,500
07/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/05/2026 13,500 0 (0%) 8 0.1 0 0 13,500 15,500 11,500

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