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 8,800 0 (0%) 4,100 34.85 0 0 8,800 9,600 8,000
29/10/2026 8,800 -0.1 (-1.12%) 900 7.55 0 0 8,900 9,700 8,100
28/10/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
27/10/2026 8,900 0 (0%) 200 1.74 0 0 8,900 9,700 8,100
26/10/2026 8,900 0 (0%) 2,340 20.76 0 0 8,900 9,700 8,100
23/10/2026 8,900 0.2 (2.3%) 1,300 11.43 0 0 8,700 9,500 7,900
22/10/2026 8,700 -0.2 (-2.25%) 3,600 31.37 0 0 8,900 9,700 8,100
21/10/2026 8,900 -0.1 (-1.11%) 1,500 13.34 0 0 9,000 9,900 8,100
20/10/2026 9,000 0.3 (3.45%) 2,500 21.81 0 0 8,700 9,500 7,900
19/10/2026 8,700 0.1 (1.16%) 4,400 38.14 0 0 8,600 9,400 7,800
16/10/2026 8,600 -0.3 (-3.37%) 6,402 55.86 0 0 8,900 9,700 8,100
15/10/2026 8,900 0 (0%) 5,300 47.17 0 0 8,900 9,700 8,100
14/10/2026 8,900 0 (0%) 1,100 9.79 0 0 8,900 9,700 8,100
13/10/2026 8,900 0.3 (3.49%) 1,800 16.02 0 0 8,600 9,400 7,800
12/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2026 8,600 -0.3 (-3.37%) 5,000 43.77 0 0 8,900 9,700 8,100
08/10/2026 8,900 0 (0%) 7,100 63.62 0 0 8,900 9,700 8,100
07/10/2026 8,900 0.3 (3.49%) 2,300 20.5 0 0 8,600 9,400 7,800
06/10/2026 8,600 -0.1 (-1.15%) 6,600 56.92 0 0 8,700 9,500 7,900
05/10/2026 8,700 -0.2 (-2.25%) 10,401 92.97 0 0 8,900 9,700 8,100
02/10/2026 8,900 -0.1 (-1.11%) 3,801 33.9 0 0 9,000 9,900 8,100
01/10/2026 9,000 -0.1 (-1.1%) 3,700 33.4 0 0 9,100 10,000 8,200
30/09/2026 9,100 -0.1 (-1.09%) 1,120 10.14 0 0 9,200 10,100 8,300
29/09/2026 9,200 0.2 (2.22%) 5,862 53.53 0 0 9,000 9,900 8,100
28/09/2026 9,000 -0.1 (-1.1%) 4,100 36.86 0 0 9,100 10,000 8,200
25/09/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,000 8,200
24/09/2026 9,100 0.1 (1.11%) 1,201 10.92 0 0 9,000 9,900 8,100
23/09/2026 9,000 -0.2 (-2.17%) 22,100 200.92 0 0 9,200 10,100 8,300
22/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/09/2026 9,200 -0.1 (-1.08%) 2,003 17.82 0 0 9,300 10,200 8,400
18/09/2026 9,300 0.3 (3.33%) 1,300 11.73 0 0 9,000 9,900 8,100
17/09/2026 9,000 -0.1 (-1.1%) 24,710 211.33 0 0 9,100 10,000 8,200
16/09/2026 9,100 -0.1 (-1.09%) 4,600 41.85 0 0 9,200 10,100 8,300
15/09/2026 9,200 0 (0%) 4,200 38.19 0 0 9,200 10,100 8,300
14/09/2026 9,200 -0.1 (-1.08%) 3,902 36. 0 0 9,300 10,200 8,400
11/09/2026 9,300 0 (0%) 703 6.53 0 0 9,300 10,200 8,400
10/09/2026 9,300 0 (0%) 2,868 26.51 0 0 9,300 10,200 8,400
09/09/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
08/09/2026 9,300 0 (0%) 8,001 74.37 0 0 9,300 10,200 8,400
07/09/2026 9,300 0 (0%) 501 4.57 0 0 9,300 10,200 8,400
04/09/2026 9,300 0.2 (2.2%) 6,602 60.65 0 0 9,100 10,000 8,200
03/09/2026 9,100 -0.1 (-1.09%) 14,810 134.95 0 0 9,200 10,100 8,300
28/08/2026 9,200 0 (0%) 801 7.37 0 0 9,200 10,100 8,300
27/08/2026 9,200 0.1 (1.1%) 251 2.31 0 0 9,100 10,000 8,200
26/08/2026 9,100 -0.3 (-3.19%) 15,800 144.84 0 0 9,400 10,300 8,500
25/08/2026 9,400 0 (0%) 9,202 84.14 0 0 9,400 10,300 8,500
24/08/2026 9,400 0 (0%) 26,300 239.67 0 0 9,400 10,300 8,500
21/08/2026 9,400 -0.1 (-1.05%) 14,600 137.18 0 0 9,500 10,400 8,600
20/08/2026 9,500 0 (0%) 4,400 41.56 0 0 9,500 10,400 8,600
19/08/2026 9,500 -0.4 (-4.04%) 10,512 99.89 0 0 9,900 10,800 9,000
18/08/2026 9,900 0.4 (4.21%) 163 1.64 0 0 9,500 10,400 8,600
17/08/2026 9,500 0.2 (2.15%) 16,404 161.08 0 0 9,300 10,200 8,400
14/08/2026 9,300 0 (0%) 1,672 15.45 0 0 9,300 10,200 8,400
13/08/2026 9,300 0 (0%) 5,400 50.19 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 9,501 88.41 0 0 9,300 10,200 8,400
11/08/2026 9,300 -0.2 (-2.11%) 7,501 69.8 0 0 9,500 10,400 8,600
10/08/2026 9,500 0.2 (2.15%) 3,100 29.42 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 19,301 178.8 0 0 9,300 10,200 8,400
06/08/2026 9,300 -0.2 (-2.11%) 13,200 122.81 0 0 9,500 10,400 8,600
05/08/2026 9,500 -0.1 (-1.04%) 13,801 128.54 0 0 9,600 10,500 8,700
04/08/2026 9,600 0 (0%) 6,014 55.96 0 0 9,600 10,500 8,700
03/08/2026 9,600 0 (0%) 8,301 80.11 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.2 (2.13%) 7,330 67.84 0 0 9,400 10,300 8,500
30/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
29/07/2026 9,400 0 (0%) 8,600 79.94 0 0 9,400 10,300 8,500
28/07/2026 9,400 0 (0%) 31 0.26 0 0 9,400 10,300 8,500
27/07/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
24/07/2026 9,400 0 (0%) 11 0.1 0 0 9,400 10,300 8,500
23/07/2026 9,400 0 (0%) 3,100 28.24 0 0 9,400 10,300 8,500
22/07/2026 9,400 -0.1 (-1.05%) 8,201 74.66 0 0 9,500 10,400 8,600
21/07/2026 9,500 0 (0%) 6,702 59.9 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 11,200 100.06 0 0 9,500 10,400 8,600
15/07/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.4 (-4.26%) 7,100 63.97 0 0 9,400 10,300 8,500
10/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/07/2026 9,400 -0.1 (-1.05%) 5,000 47 0 0 9,500 10,400 8,600
08/07/2026 9,500 0 (0%) 5,310 49.79 0 0 9,500 10,400 8,600
07/07/2026 9,500 -0.1 (-1.04%) 7,800 74.1 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 4,003 38.43 0 0 9,600 10,500 8,700
03/07/2026 9,600 0 (0%) 2,500 23.67 0 0 9,600 10,500 8,700
02/07/2026 9,600 -0.1 (-1.03%) 5,003 45.23 0 0 9,700 10,600 8,800
01/07/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
30/06/2026 9,700 0 (0%) 15,400 149.3 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 1,308 12.64 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 1,000 9.71 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 12 0.12 0 0 9,700 10,600 8,800
18/06/2026 9,700 -0.1 (-1.02%) 5,021 48.7 0 0 9,800 10,700 8,900
17/06/2026 9,800 0.3 (3.16%) 200 1.92 0 0 9,500 10,400 8,600
16/06/2026 9,500 0 (0%) 608 5.78 0 0 9,500 10,400 8,600
15/06/2026 9,500 -0.2 (-2.06%) 6,400 61.06 0 0 9,700 10,600 8,800
12/06/2026 9,700 0 (0%) 800 7.66 0 0 9,700 10,600 8,800
11/06/2026 9,700 0 (0%) 1,100 10.67 0 0 9,700 10,600 8,800
10/06/2026 9,700 0.4 (4.3%) 102 0.99 0 0 9,300 10,200 8,400
09/06/2026 9,300 -0.5 (-5.1%) 7,000 64.9 0 0 9,800 10,700 8,900
08/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/06/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 5 0.05 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.3 (3.13%) 61,203 563.41 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.2 (-2.04%) 300 2.88 0 0 9,800 10,700 8,900
29/05/2026 9,800 0 (0%) 11 0.1 0 0 9,800 10,700 8,900
28/05/2026 9,800 -0.1 (-1.01%) 201 1.97 0 0 9,900 10,800 9,000
27/05/2026 9,900 0 (0%) 101 1. 0 0 9,900 10,800 9,000
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/05/2026 9,900 0 (0%) 2,023 20.03 0 0 9,900 10,800 9,000
22/05/2026 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000

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