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
03/11/2026 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
02/11/2026 10,300 -1.6 (-13.45%) 1,500 15.45 0 0 11,900 13,600 10,200
30/10/2026 11,900 0 (0%) 10,701 127. 0 0 11,900 13,600 10,200
29/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/10/2026 11,900 0.6 (5.31%) 100 1.19 0 0 11,300 12,900 9,700
27/10/2026 11,900 0 (0%) 1,000 11.3 0 0 11,900 13,600 10,200
26/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
23/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/10/2026 11,900 0 (0%) 2 0.02 0 0 11,900 13,600 10,200
20/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2026 11,900 0 (0%) 7 0.07 0 0 11,900 13,600 10,200
15/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
09/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
07/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
05/10/2026 11,900 0.8 (7.21%) 100 1.19 0 0 11,100 12,700 9,500
02/10/2026 11,900 0 (0%) 1,800 19.98 0 0 11,900 13,600 10,200
01/10/2026 11,900 0 (0%) 2 0.03 0 0 11,900 13,600 10,200
30/09/2026 11,900 -2 (-14.39%) 10,000 119 0 0 13,900 15,900 11,900
29/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
22/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
18/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
17/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
16/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
15/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
08/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/08/2026 13,900 0.1 (0.72%) 500 6.95 0 0 13,800 15,800 11,800
21/08/2026 13,900 0.2 (1.46%) 5,000 69 0 0 13,700 15,700 11,700
20/08/2026 13,700 0 (0%) 109 1.48 0 0 13,700 15,700 11,700
19/08/2026 13,700 0 (0%) 13 0.15 0 0 13,700 15,700 11,700
18/08/2026 13,700 0 (0%) 1,101 15.08 0 0 13,700 15,700 11,700
17/08/2026 13,700 0.1 (0.74%) 1,000 13.7 0 0 13,600 15,600 11,600
14/08/2026 13,600 0.1 (0.74%) 1,010 13.72 0 0 13,500 15,500 11,500
13/08/2026 13,600 0.1 (0.74%) 2,009 27.19 0 0 13,500 15,500 11,500
12/08/2026 13,500 0.1 (0.75%) 200 2.69 0 0 13,400 15,400 11,400
11/08/2026 11,400 -1.9 (-14.29%) 2,109 28.14 0 0 13,300 15,200 11,400
10/08/2026 13,400 0.3 (2.29%) 3,200 42.62 0 0 13,100 15,000 11,200
07/08/2026 12,500 -0.2 (-1.57%) 7,100 93.19 0 0 12,700 14,600 10,800
06/08/2026 12,700 0.1 (0.79%) 1,000 12.7 0 0 12,600 14,400 10,800
05/08/2026 12,700 0.2 (1.6%) 3,509 44.15 0 0 12,500 14,300 10,700
04/08/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/08/2026 12,500 0.5 (4.17%) 1,000 12.5 0 0 12,000 13,800 10,200
31/07/2026 12,000 0.2 (1.69%) 101 1.21 0 0 11,800 13,500 10,100
30/07/2026 11,800 1 (9.26%) 2,600 30.55 0 0 10,800 12,400 9,200
29/07/2026 11,500 0 (0%) 2,510 27.09 0 0 11,500 13,200 9,800
28/07/2026 11,900 0.9 (8.18%) 6,500 74.58 0 0 11,000 12,600 9,400
27/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/07/2026 11,000 1 (10%) 3,223 35.3 0 0 10,000 11,500 8,500
22/07/2026 10,400 0.6 (6.12%) 739 7.39 0 0 9,800 11,200 8,400
21/07/2026 10,800 0.9 (9.09%) 5,600 55.08 0 0 9,900 11,300 8,500
20/07/2026 10,500 -0.1 (-0.94%) 2,601 25.76 0 0 10,600 12,100 9,100
17/07/2026 10,600 0.8 (8.16%) 100 1.06 0 0 9,800 11,200 8,400
16/07/2026 10,400 0.1 (0.97%) 1,600 15.64 0 0 10,300 11,800 8,800
15/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/07/2026 11,000 0.6 (5.77%) 5,149 53.19 0 0 10,400 11,900 8,900
13/07/2026 10,700 -0.4 (-3.6%) 3,000 31.1 0 0 11,100 12,700 9,500
10/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/07/2026 11,100 0.5 (4.72%) 136 1.51 0 0 10,600 12,100 9,100
08/07/2026 11,100 0.2 (1.83%) 404 4.28 0 0 10,900 12,500 9,300
07/07/2026 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
06/07/2026 11,000 -0.2 (-1.79%) 10,500 108.34 0 0 11,200 12,800 9,600
03/07/2026 11,300 -1.2 (-9.6%) 3,800 42.59 0 0 12,500 14,300 10,700
02/07/2026 12,200 1.2 (10.91%) 3,100 38.72 0 0 11,000 12,600 9,400
01/07/2026 12,300 1.3 (11.82%) 14,706 161.89 0 0 11,000 12,600 9,400
30/06/2026 12,000 0 (0%) 10,301 113.16 0 0 12,000 13,800 10,200
29/06/2026 13,000 -0.5 (-3.7%) 7,700 92.46 0 0 13,500 15,500 11,500
26/06/2026 13,500 -0.5 (-3.57%) 2,313 31.16 0 0 14,000 16,100 11,900
25/06/2026 14,000 1.1 (8.53%) 106 1.48 0 0 12,900 14,800 11,000
24/06/2026 13,400 0.9 (7.2%) 2,400 30.97 0 0 12,500 14,300 10,700
23/06/2026 12,600 0.1 (0.8%) 2,100 26.18 0 0 12,500 14,300 10,700
22/06/2026 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
19/06/2026 12,500 0 (0%) 1,615 19.89 0 0 12,500 14,300 10,700
18/06/2026 12,500 0.6 (5.04%) 2,000 24.9 0 0 11,900 13,600 10,200
17/06/2026 12,100 1.2 (11.01%) 15,110 179.48 0 0 10,900 12,500 9,300
16/06/2026 11,300 0.7 (6.6%) 4,800 52.23 0 0 10,600 12,100 9,100
15/06/2026 10,700 0.6 (5.94%) 3,400 35.91 0 0 10,100 11,600 8,600
12/06/2026 10,400 -0.2 (-1.89%) 1,900 19.19 0 0 10,600 12,100 9,100
11/06/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/06/2026 10,700 0.3 (2.88%) 800 8.44 0 0 10,400 11,900 8,900
09/06/2026 10,400 0.4 (4%) 103 1.07 0 0 10,000 11,500 8,500
08/06/2026 10,300 -0.1 (-0.96%) 600 5.99 0 0 10,400 11,900 8,900
05/06/2026 10,500 0.1 (0.96%) 700 7.25 0 0 10,400 11,900 8,900
04/06/2026 10,600 0.5 (4.95%) 700 7.27 0 0 10,100 11,600 8,600
03/06/2026 10,400 -1 (-8.77%) 1,200 12.08 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
28/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
26/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/05/2026 11,400 1.1 (10.68%) 100 1.14 0 0 10,300 11,800 8,800
19/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/05/2026 10,300 0 (0%) 76 0.74 0 0 10,300 11,800 8,800
15/05/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
14/05/2026 9,000 -0.9 (-9.09%) 501 4.51 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.6 (-5.71%) 100 0.99 0 0 10,500 12,000 9,000
12/05/2026 10,800 1.2 (12.5%) 900 9.43 0 0 9,600 11,000 8,200
11/05/2026 9,600 -0.9 (-8.57%) 500 4.8 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
07/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/05/2026 10,500 0.6 (6.06%) 100 1.05 0 0 9,900 11,300 8,500
04/05/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500

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