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 5,440 -0.4 (-6.85%) 5,200 29.44 0 0 5,840 6,240 5,440
29/10/2026 5,840 -0.05 (-0.85%) 5,700 32.33 0 0 5,890 6,300 5,480
28/10/2026 5,890 -0.01 (-0.17%) 100 0.59 0 0 5,900 6,310 5,490
27/10/2026 5,900 0.15 (2.61%) 1,500 8.68 0 0 5,750 6,150 5,350
26/10/2026 5,750 0.08 (1.41%) 10,300 58.41 0 0 5,670 6,060 5,280
23/10/2026 5,670 -0.08 (-1.39%) 3,800 21.49 0 0 5,750 6,150 5,350
22/10/2026 5,750 0.16 (2.86%) 300 1.65 0 0 5,590 5,980 5,200
21/10/2026 5,590 0.03 (0.54%) 700 3.87 0 0 5,560 5,940 5,180
20/10/2026 5,560 0.06 (1.09%) 400 2.19 192,100 1,114.18 5,500 5,880 5,120
19/10/2026 5,500 -0.25 (-4.35%) 1,400 7.81 0 0 5,750 6,150 5,350
16/10/2026 5,750 0.28 (5.12%) 1,300 7.2 0 0 5,470 5,850 5,090
15/10/2026 5,470 -0.35 (-6.01%) 4,400 24.3 0 0 5,820 6,220 5,420
14/10/2026 5,820 0.03 (0.52%) 300 1.66 0 0 5,790 6,190 5,390
13/10/2026 5,790 0.12 (2.12%) 500 2.86 192,100 1,114.18 5,670 6,060 5,280
12/10/2026 5,670 -0.18 (-3.08%) 1,200 6.79 0 0 5,850 6,250 5,450
09/10/2026 5,850 0.05 (0.86%) 400 2.33 0 0 5,800 6,200 5,400
08/10/2026 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,310 5,490
07/10/2026 5,900 -0.05 (-0.84%) 400 2.36 0 0 5,950 6,360 5,540
06/10/2026 5,950 0 (0%) 2,900 17.12 0 0 5,950 6,360 5,540
05/10/2026 5,950 -0.23 (-3.72%) 5,000 30.14 0 0 6,180 6,610 5,750
02/10/2026 6,180 0.29 (4.92%) 600 3.65 0 0 5,890 6,300 5,480
01/10/2026 5,890 -0.44 (-6.95%) 7,700 45.52 0 0 6,330 6,770 5,890
30/09/2026 6,330 -0.06 (-0.94%) 400 2.54 0 0 6,390 6,830 5,950
29/09/2026 6,390 0 (0%) 0 0 0 0 6,390 6,830 5,950
28/09/2026 6,390 -0.01 (-0.16%) 9,800 58.61 0 0 6,400 6,840 5,960
25/09/2026 6,400 -0.1 (-1.54%) 1,900 12.16 0 0 6,500 6,950 6,050
24/09/2026 6,500 0 (0%) 1,400 8.98 0 0 6,500 6,950 6,050
23/09/2026 6,500 0 (0%) 400 2.6 0 0 6,500 6,950 6,050
22/09/2026 6,500 0.13 (2.04%) 1,500 9.57 0 0 6,370 6,810 5,930
21/09/2026 6,370 -0.41 (-6.05%) 5,300 34.39 0 0 6,780 7,250 6,310
18/09/2026 6,780 0.09 (1.35%) 1,200 7.6 0 0 6,690 7,150 6,230
17/09/2026 6,690 0.09 (1.36%) 8,500 53.21 106,000 699.6 6,600 7,060 6,140
16/09/2026 6,600 0 (0%) 5,400 35.64 0 0 6,600 7,060 6,140
15/09/2026 6,600 0 (0%) 800 5.28 0 0 6,600 7,060 6,140
14/09/2026 6,600 0.03 (0.46%) 600 3.97 0 0 6,570 7,020 6,120
11/09/2026 6,570 -0.49 (-6.94%) 2,600 17.23 0 0 7,060 7,550 6,570
10/09/2026 7,060 -0.05 (-0.7%) 500 3.54 0 0 7,110 7,600 6,620
09/09/2026 7,110 0 (0%) 2,600 18.05 0 0 7,110 7,600 6,620
08/09/2026 7,110 -0.02 (-0.28%) 2,000 13.95 0 0 7,130 7,620 6,640
07/09/2026 7,130 0 (0%) 0 0 0 0 7,130 7,620 6,640
04/09/2026 7,130 -0.06 (-0.83%) 500 3.57 0 0 7,190 7,690 6,690
03/09/2026 7,190 0 (0%) 100 0.72 0 0 7,190 7,690 6,690
28/08/2026 7,190 0.04 (0.56%) 1,100 7.64 0 0 7,150 7,650 6,650
27/08/2026 7,150 0 (0%) 300 2.06 0 0 7,150 7,650 6,650
26/08/2026 7,150 0.07 (0.99%) 100 0.72 0 0 7,080 7,570 6,590
25/08/2026 7,080 -0.33 (-4.45%) 3,000 21.2 0 0 7,410 7,920 6,900
24/08/2026 7,410 0.01 (0.14%) 2,400 17.88 0 0 7,400 7,910 6,890
21/08/2026 7,400 0.05 (0.68%) 1,500 10.46 0 0 7,350 7,860 6,840
20/08/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
19/08/2026 7,350 0.34 (4.85%) 1,600 11.4 0 0 7,010 7,500 6,520
18/08/2026 7,010 -0.46 (-6.16%) 1,500 10.78 0 0 7,470 7,990 6,950
17/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
14/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
13/08/2026 7,470 0 (0%) 500 3.74 0 0 7,470 7,990 6,950
12/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
11/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
10/08/2026 7,470 0 (0%) 0 0 0 0 7,470 7,990 6,950
07/08/2026 7,470 -0.02 (-0.27%) 800 5.83 0 0 7,490 8,010 6,970
06/08/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
05/08/2026 7,490 0 (0%) 2,400 17.72 0 0 7,490 8,010 6,970
04/08/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
03/08/2026 7,490 -0.01 (-0.13%) 400 2.98 0 0 7,500 8,020 6,980
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
30/07/2026 7,500 0.21 (2.88%) 1,000 7.14 0 0 7,290 7,800 6,780
29/07/2026 7,290 0 (0%) 400 2.85 0 0 7,290 7,800 6,780
28/07/2026 7,290 -0.01 (-0.14%) 200 1.46 0 0 7,300 7,810 6,790
27/07/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
24/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 7,810 6,790
23/07/2026 7,300 0.01 (0.14%) 100 0.73 0 0 7,290 7,800 6,780
22/07/2026 7,290 0 (0%) 0 0 0 0 7,290 7,800 6,780
21/07/2026 7,290 0.09 (1.25%) 2,100 14.76 0 0 7,200 7,700 6,700
20/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
17/07/2026 7,200 0.24 (3.45%) 900 6.31 0 0 6,960 7,440 6,480
16/07/2026 6,960 -0.52 (-6.95%) 6,600 46.47 0 0 7,480 8,000 6,960
15/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
14/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
13/07/2026 7,480 -0.01 (-0.13%) 200 1.5 0 0 7,490 8,010 6,970
10/07/2026 7,490 0 (0%) 500 3.73 0 0 7,490 8,010 6,970
09/07/2026 7,490 0.09 (1.22%) 600 4.4 0 0 7,400 7,910 6,890
08/07/2026 7,400 -0.09 (-1.2%) 2,800 20.1 0 0 7,490 8,010 6,970
07/07/2026 7,490 0.09 (1.22%) 600 4.28 0 0 7,400 7,910 6,890
06/07/2026 7,400 0 (0%) 1,100 8.14 0 0 7,400 7,910 6,890
03/07/2026 7,400 0.3 (4.23%) 800 5.82 0 0 7,100 7,590 6,610
02/07/2026 7,100 -0.37 (-4.95%) 100 0.71 0 0 7,470 7,990 6,950
01/07/2026 7,470 -0.03 (-0.4%) 1,300 9.39 0 0 7,500 8,020 6,980
30/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.41 (5.78%) 6,400 46.5 0 0 7,090 7,580 6,600
26/06/2026 7,090 -0.41 (-5.47%) 5,100 36.22 0 0 7,500 8,020 6,980
25/06/2026 7,500 -0.1 (-1.32%) 1,500 11.25 0 0 7,600 8,130 7,070
24/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
23/06/2026 7,600 0.01 (0.13%) 2,200 16.65 0 0 7,590 8,120 7,060
22/06/2026 7,590 -0.01 (-0.13%) 1,600 12.16 0 0 7,600 8,130 7,070
19/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
18/06/2026 7,600 0 (0%) 26,200 199.12 233,000 1,887.3 7,600 8,130 7,070
17/06/2026 7,600 -0.3 (-3.8%) 1,500 11.4 252,000 2,016 7,900 8,450 7,350
16/06/2026 7,900 0.21 (2.73%) 100 0.79 0 0 7,690 8,220 7,160
15/06/2026 7,690 -0.01 (-0.13%) 1,600 12.33 0 0 7,700 8,230 7,170
12/06/2026 7,700 0.04 (0.52%) 100 0.77 0 0 7,660 8,190 7,130
11/06/2026 7,660 -0.04 (-0.52%) 200 1.53 0 0 7,700 8,230 7,170
10/06/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,230 7,170
09/06/2026 7,700 0 (0%) 300 2.31 0 0 7,700 8,230 7,170
08/06/2026 7,700 0.3 (4.05%) 1,000 7.63 0 0 7,400 7,910 6,890
05/06/2026 7,400 0 (0%) 6,600 49.36 0 0 7,400 7,910 6,890
04/06/2026 7,400 -0.49 (-6.21%) 1,400 10.49 0 0 7,890 8,440 7,340
03/06/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
02/06/2026 7,890 -0.01 (-0.13%) 300 2.27 0 0 7,900 8,450 7,350
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/05/2026 7,900 0.3 (3.95%) 131,500 1,044.95 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.25 (-3.18%) 3,200 24.33 0 0 7,850 8,390 7,310
26/05/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
25/05/2026 7,850 -0.05 (-0.63%) 1,400 10.91 0 0 7,900 8,450 7,350
22/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
21/05/2026 7,900 -0.09 (-1.13%) 700 5.26 0 0 7,990 8,540 7,440
20/05/2026 7,990 0.19 (2.44%) 15,500 115. 0 0 7,800 8,340 7,260
19/05/2026 7,800 -0.1 (-1.27%) 3,100 23.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 40,000 315.02 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 1,300 10.3 0 0 7,900 8,450 7,350
14/05/2026 7,900 -0.2 (-2.47%) 3,200 25.46 0 0 8,100 8,660 7,540
13/05/2026 8,100 0 (0%) 131,700 1,097.19 0 0 8,100 8,660 7,540
12/05/2026 8,100 0 (0%) 5,700 46.06 0 0 8,100 8,660 7,540
11/05/2026 8,100 -0.01 (-0.12%) 2,000 16.14 0 0 8,110 8,670 7,550
08/05/2026 8,110 -0.38 (-4.48%) 15,000 121.62 0 0 8,490 9,080 7,900
07/05/2026 8,490 0.24 (2.91%) 18,400 155.12 0 0 8,250 8,820 7,680
06/05/2026 8,250 0 (0%) 500 4.12 0 0 8,250 8,820 7,680
05/05/2026 8,250 0 (0%) 2,700 22.28 0 0 8,250 8,820 7,680
04/05/2026 8,250 0.1 (1.23%) 8,500 69.33 0 0 8,150 8,720 7,580

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