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 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 600 3.9 0 0 6,500 7,400 5,600
21/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 5 0.03 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2026 6,500 -0.1 (-1.52%) 300 1.95 0 0 6,600 7,500 5,700
13/10/2026 6,700 0.4 (6.35%) 3,800 25.16 0 0 6,300 7,200 5,400
12/10/2026 6,300 -0.1 (-1.56%) 3,100 19.51 0 0 6,400 7,300 5,500
09/10/2026 6,300 -0.1 (-1.56%) 300 1.91 0 0 6,400 7,300 5,500
08/10/2026 6,600 0.3 (4.76%) 1,300 8.3 0 0 6,300 7,200 5,400
07/10/2026 7,200 0.6 (9.09%) 2,900 20.37 0 0 6,600 7,500 5,700
06/10/2026 6,700 0 (0%) 3,100 20.53 0 0 6,700 7,700 5,700
05/10/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
02/10/2026 6,500 0 (0%) 3,000 20.15 0 0 6,500 7,400 5,600
01/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/09/2026 6,700 -0.2 (-2.9%) 6,400 41.7 0 0 6,900 7,900 5,900
29/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/09/2026 7,200 0.5 (7.46%) 11,100 76.72 0 0 6,700 7,700 5,700
25/09/2026 6,700 0.3 (4.69%) 300 2.01 0 0 6,400 7,300 5,500
24/09/2026 6,500 -0.5 (-7.14%) 3,000 19.3 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 -0.6 (-7.89%) 175 1.21 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,800 0.4 (5.41%) 205 1.56 0 0 7,400 8,500 6,300
16/09/2026 7,400 0.8 (12.12%) 100 0.74 0 0 6,600 7,500 5,700
15/09/2026 7,400 0.2 (2.78%) 2,900 19.05 0 0 7,200 8,200 6,200
14/09/2026 7,600 0.4 (5.56%) 205 1.47 0 0 7,200 8,200 6,200
11/09/2026 7,200 0.3 (4.35%) 8,000 57.35 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,900 0 (0%) 608 4.2 0 0 6,900 7,900 5,900
07/09/2026 6,900 -0.4 (-5.48%) 100 0.69 0 0 7,300 8,300 6,300
04/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/09/2026 7,300 0 (0%) 31 0.23 0 0 7,300 8,300 6,300
28/08/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
27/08/2026 7,300 0 (0%) 4 0.03 0 0 7,300 8,300 6,300
26/08/2026 7,200 0.3 (4.35%) 303 2.21 0 0 6,900 7,900 5,900
25/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/08/2026 6,900 0 (0%) 23 0.16 0 0 6,900 7,900 5,900
21/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/08/2026 6,900 -0.2 (-2.82%) 100 0.69 0 0 7,100 8,100 6,100
19/08/2026 7,200 0.1 (1.41%) 1,400 9.94 0 0 7,100 8,100 6,100
18/08/2026 7,100 -0.1 (-1.39%) 256 1.82 0 0 7,200 8,200 6,200
17/08/2026 7,200 0.5 (7.46%) 9,443 67.99 0 0 6,700 7,700 5,700
14/08/2026 6,800 -0.2 (-2.86%) 1,800 12.07 0 0 7,000 8,000 6,000
13/08/2026 6,700 -1 (-12.99%) 7,748 54.44 0 0 7,700 8,800 6,600
12/08/2026 7,200 -0.2 (-2.7%) 300 2.3 0 0 7,400 8,500 6,300
11/08/2026 7,800 0.9 (13.04%) 20,600 151.93 0 0 6,900 7,900 5,900
10/08/2026 7,200 0.2 (2.86%) 6,200 42.8 0 0 7,000 8,000 6,000
07/08/2026 7,000 0.3 (4.48%) 136 0.95 0 0 6,700 7,700 5,700
06/08/2026 7,000 -0.1 (-1.41%) 2,310 15.48 0 0 7,100 8,100 6,100
05/08/2026 7,000 0.3 (4.48%) 301 2.13 0 0 6,700 7,700 5,700
04/08/2026 7,400 0 (0%) 1,608 10.72 0 0 7,400 8,500 6,300
03/08/2026 7,900 0.8 (11.27%) 3,000 22.3 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 1,900 13.49 0 0 7,100 8,100 6,100
30/07/2026 7,200 0.2 (2.86%) 1,700 12.06 0 0 7,000 8,000 6,000
29/07/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
28/07/2026 6,800 -1 (-12.82%) 1,000 6.94 0 0 7,800 8,900 6,700
27/07/2026 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
24/07/2026 7,000 0.1 (1.45%) 1,509 10.56 0 0 6,900 7,900 5,900
23/07/2026 6,900 0.1 (1.47%) 1,139 7.9 0 0 6,800 7,800 5,800
22/07/2026 6,900 0 (0%) 1,515 10.25 0 0 6,900 7,900 5,900
21/07/2026 6,900 0 (0%) 7 0.05 0 0 6,900 7,900 5,900
20/07/2026 7,000 -0.8 (-10.26%) 2,900 20.16 0 0 7,800 8,900 6,700
17/07/2026 7,800 0.4 (5.41%) 102 0.79 0 0 7,400 8,500 6,300
16/07/2026 7,300 0 (0%) 9,051 66.59 0 0 7,300 8,300 6,300
15/07/2026 7,300 0 (0%) 2,510 18.32 0 0 7,300 8,300 6,300
14/07/2026 7,300 0 (0%) 5,400 39.46 0 0 7,300 8,300 6,300
13/07/2026 7,100 -0.8 (-10.13%) 8,800 64.14 0 0 7,900 9,000 6,800
10/07/2026 7,900 0 (0%) 1,000 7.9 0 0 7,900 9,000 6,800
09/07/2026 7,800 0.6 (8.33%) 1,326 10.5 0 0 7,200 8,200 6,200
08/07/2026 7,300 -0.2 (-2.67%) 10,300 74.52 0 0 7,500 8,600 6,400
07/07/2026 7,800 -0.2 (-2.5%) 2,406 18.11 0 0 8,000 9,200 6,800
06/07/2026 7,800 0.7 (9.86%) 2,342 18.62 0 0 7,100 8,100 6,100
03/07/2026 7,100 -0.2 (-2.74%) 3,040 21.73 0 0 7,300 8,300 6,300
02/07/2026 7,300 -0.6 (-7.59%) 13,332 97.42 0 0 7,900 9,000 6,800
01/07/2026 7,900 -0.5 (-5.95%) 113 0.89 0 0 8,400 9,600 7,200
30/06/2026 7,900 -0.1 (-1.25%) 1,120 9.46 0 0 8,000 9,200 6,800
29/06/2026 8,000 -0.2 (-2.44%) 200 1.6 0 0 8,200 9,400 7,000
26/06/2026 8,300 0.7 (9.21%) 1,200 9.87 0 0 7,600 8,700 6,500
25/06/2026 8,200 -0.1 (-1.2%) 1,756 13.37 0 0 8,300 9,500 7,100
24/06/2026 8,300 -0.1 (-1.19%) 200 1.66 0 0 8,400 9,600 7,200
23/06/2026 8,400 -0.6 (-6.67%) 12,700 106.59 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 62 0.5 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 5 0.05 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
16/06/2026 8,200 0.2 (2.5%) 2,220 18.31 0 0 8,000 9,200 6,800
15/06/2026 8,000 -0.3 (-3.61%) 1,100 8.8 0 0 8,300 9,500 7,100
12/06/2026 8,400 -0.6 (-6.67%) 9,300 77.51 0 0 9,000 10,300 7,700
11/06/2026 8,500 -0.5 (-5.56%) 1,247 11.26 0 0 9,000 10,300 7,700
10/06/2026 8,500 0.2 (2.41%) 826 7.4 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/06/2026 8,400 0 (0%) 600 4.98 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 502 4.22 0 0 8,400 9,600 7,200
04/06/2026 8,500 0.3 (3.66%) 6,900 58.14 0 0 8,200 9,400 7,000
03/06/2026 7,900 -0.5 (-5.95%) 2,600 21.25 0 0 8,400 9,600 7,200
02/06/2026 8,500 0.3 (3.66%) 1,640 13.76 0 0 8,200 9,400 7,000
01/06/2026 8,100 -1.4 (-14.74%) 2,525 20.71 0 0 9,500 10,900 8,100
29/05/2026 9,500 0.8 (9.2%) 101 0.96 0 0 8,700 10,000 7,400
28/05/2026 9,200 0.9 (10.84%) 1,301 11.29 0 0 8,300 9,500 7,100
27/05/2026 7,600 -0.3 (-3.8%) 1,346 11.23 0 0 7,900 9,000 6,800
26/05/2026 8,000 -0.3 (-3.61%) 15,500 123.11 0 0 8,300 9,500 7,100
25/05/2026 8,100 -0.3 (-3.57%) 2,205 18.24 0 0 8,400 9,600 7,200
22/05/2026 8,400 0 (0%) 15,900 134.16 0 0 8,400 9,600 7,200
21/05/2026 8,700 0 (0%) 3,700 31.14 0 0 8,700 10,000 7,400
20/05/2026 8,500 -0.3 (-3.41%) 458 3.95 0 0 8,800 10,100 7,500
19/05/2026 8,600 -0.3 (-3.37%) 3,456 30.55 0 0 8,900 10,200 7,600
18/05/2026 8,900 0 (0%) 380 3.4 0 0 8,900 10,200 7,600
15/05/2026 8,900 -0.6 (-6.32%) 710 6.33 0 0 9,500 10,900 8,100
14/05/2026 9,500 0 (0%) 5 0.04 0 0 9,500 10,900 8,100
13/05/2026 9,500 -0.2 (-2.06%) 220 2.09 0 0 9,700 11,100 8,300
12/05/2026 9,700 0 (0%) 200 1.94 0 0 9,700 11,100 8,300
11/05/2026 9,700 1 (11.49%) 173 1.61 0 0 8,700 10,000 7,400
08/05/2026 8,900 0.2 (2.3%) 1,102 9.59 0 0 8,700 10,000 7,400
07/05/2026 8,700 0.3 (3.57%) 6,432 55.86 0 0 8,400 9,600 7,200
06/05/2026 8,400 0 (0%) 2,500 20.99 0 0 8,400 9,600 7,200
05/05/2026 8,400 0.1 (1.2%) 107 0.9 0 0 8,300 9,500 7,100
04/05/2026 8,400 0 (0%) 500 4.17 0 0 8,400 9,600 7,200

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