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 63,000 1.7 (2.77%) 300 18.9 0 0 61,300 67,400 55,200
29/10/2026 61,300 5 (8.88%) 2,670 164.08 0 0 56,300 61,900 50,700
28/10/2026 56,300 -1.9 (-3.26%) 100 5.63 0 0 58,200 64,000 52,400
27/10/2026 58,200 -3.8 (-6.13%) 101 5.88 0 0 62,000 68,200 55,800
26/10/2026 62,000 -0.5 (-0.8%) 2,312 143.34 0 0 62,500 68,700 56,300
23/10/2026 62,500 5.5 (9.65%) 3,030 189.01 0 0 57,000 62,700 51,300
22/10/2026 57,000 5 (9.62%) 1,000 57.04 0 0 52,000 57,200 46,800
21/10/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
20/10/2026 52,000 2 (4%) 1,000 52 0 0 50,000 55,000 45,000
19/10/2026 50,000 -1.2 (-2.34%) 200 10.6 0 0 51,200 56,300 46,100
16/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
15/10/2026 51,200 0 (0%) 0 0 0 0 51,200 56,300 46,100
14/10/2026 51,200 0.2 (0.39%) 199 10.27 0 0 51,000 56,100 45,900
13/10/2026 51,000 -3 (-5.56%) 139 7.09 0 0 54,000 59,400 48,600
12/10/2026 54,000 0 (0%) 101 5.45 0 0 54,000 59,400 48,600
09/10/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
08/10/2026 54,000 -2.7 (-4.76%) 2,421 148.4 0 0 56,700 62,300 51,100
07/10/2026 56,700 5.1 (9.88%) 2,030 114.17 0 0 51,600 56,700 46,500
06/10/2026 51,600 -1.9 (-3.55%) 101 5.22 0 0 53,500 58,800 48,200
05/10/2026 53,500 -1.6 (-2.9%) 100 5.35 0 0 55,100 60,600 49,600
02/10/2026 55,100 0 (0%) 0 0 0 0 55,100 60,600 49,600
01/10/2026 55,100 0 (0%) 0 0 0 0 55,100 60,600 49,600
30/09/2026 55,100 0.1 (0.18%) 702 38.7 0 0 55,000 60,500 49,500
29/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
28/09/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
25/09/2026 55,000 -1.8 (-3.17%) 1,096 61.02 0 0 56,800 62,400 51,200
24/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
23/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
22/09/2026 56,800 0 (0%) 1,001 54.78 0 0 56,800 62,400 51,200
21/09/2026 56,800 0 (0%) 30 1.62 0 0 56,800 62,400 51,200
18/09/2026 56,800 0 (0%) 1 0.06 0 0 56,800 62,400 51,200
17/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
16/09/2026 56,800 0 (0%) 0 0 0 0 56,800 62,400 51,200
15/09/2026 56,800 0.8 (1.43%) 1,900 113.58 0 0 56,000 61,600 50,400
14/09/2026 56,000 0 (0%) 300 16.8 0 0 56,000 61,600 50,400
11/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
09/09/2026 56,000 0 (0%) 500 28 0 0 56,000 61,600 50,400
08/09/2026 56,000 0 (0%) 2,400 134.4 0 0 56,000 61,600 50,400
07/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
04/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
03/09/2026 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
28/08/2026 56,000 1 (1.82%) 500 27.9 0 0 55,000 60,500 49,500
27/08/2026 55,000 0 (0%) 100 5.5 0 0 55,000 60,500 49,500
26/08/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
25/08/2026 55,000 0 (0%) 51 2.86 0 0 55,000 60,500 49,500
24/08/2026 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
21/08/2026 55,000 -2 (-3.51%) 588 32.43 0 0 57,000 62,700 51,300
20/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/08/2026 57,000 0 (0%) 800 45.59 0 0 57,000 62,700 51,300
18/08/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
17/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
13/08/2026 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
12/08/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/08/2026 57,000 -1 (-1.72%) 540 30.97 0 0 58,000 63,800 52,200
10/08/2026 58,000 0 (0%) 605 35.12 0 0 58,000 63,800 52,200
07/08/2026 58,000 -1.9 (-3.17%) 700 41.4 0 0 59,900 65,800 54,000
06/08/2026 59,900 0 (0%) 8 0.5 0 0 59,900 65,800 54,000
05/08/2026 59,900 4.2 (7.54%) 926 56.41 0 0 55,700 61,200 50,200
04/08/2026 73,200 0 (0%) 702 51.39 0 0 73,200 80,500 65,900
03/08/2026 73,200 4.7 (6.86%) 1,700 127.08 0 0 68,500 75,300 61,700
31/07/2026 68,500 0 (0%) 100 6.85 0 0 68,500 75,300 61,700
30/07/2026 68,500 0 (0%) 300 20.55 0 0 68,500 75,300 61,700
29/07/2026 68,500 0 (0%) 700 47.75 0 0 68,500 75,300 61,700
28/07/2026 68,500 -0.5 (-0.72%) 200 13.7 0 0 69,000 75,900 62,100
27/07/2026 69,000 0 (0%) 600 41.4 0 0 69,000 75,900 62,100
24/07/2026 69,000 -1 (-1.43%) 1,000 69.25 0 0 70,000 77,000 63,000
23/07/2026 70,000 0 (0%) 200 14 0 0 70,000 77,000 63,000
22/07/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
21/07/2026 70,000 0.5 (0.72%) 300 20.95 0 0 69,500 76,400 62,600
20/07/2026 69,500 -2.5 (-3.47%) 400 27.8 0 0 72,000 79,200 64,800
17/07/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
16/07/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
15/07/2026 72,000 -3 (-4%) 200 14.4 0 0 75,000 82,500 67,500
14/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
13/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
10/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
09/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
08/07/2026 75,000 0 (0%) 0 0 0 0 75,000 82,500 67,500
07/07/2026 75,000 0 (0%) 17 1.28 0 0 75,000 82,500 67,500
06/07/2026 75,000 0.2 (0.27%) 300 22.5 0 0 74,800 82,200 67,400
03/07/2026 74,800 4.8 (6.86%) 300 22.46 0 0 70,000 77,000 63,000
02/07/2026 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
01/07/2026 70,000 0.5 (0.72%) 1,500 101.3 0 0 69,500 76,400 62,600
30/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
29/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
26/06/2026 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
25/06/2026 69,500 0.4 (0.58%) 300 20.85 0 0 69,100 76,000 62,200
24/06/2026 69,100 -0.4 (-0.58%) 300 20.72 0 0 69,500 76,400 62,600
23/06/2026 69,500 4.4 (6.76%) 100 6.95 0 0 65,100 71,600 58,600
22/06/2026 65,100 -4.4 (-6.33%) 11,600 727.41 0 0 69,500 76,400 62,600
19/06/2026 69,500 0 (0%) 2,300 160.36 0 0 69,500 76,400 62,600
18/06/2026 69,500 -2.5 (-3.47%) 900 62.45 0 0 72,000 79,200 64,800
17/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
16/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
15/06/2026 72,000 0 (0%) 0 0 0 0 72,000 79,200 64,800
12/06/2026 72,000 0 (0%) 9,500 684 0 0 72,000 79,200 64,800
11/06/2026 72,000 -1.5 (-2.04%) 1,100 80.2 0 0 73,500 80,800 66,200
10/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
09/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
08/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
05/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
04/06/2026 73,500 0 (0%) 0 0 0 0 73,500 80,800 66,200
03/06/2026 73,500 0.5 (0.68%) 1,500 110.25 0 0 73,000 80,300 65,700
02/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
01/06/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
29/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
28/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
27/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
26/05/2026 73,000 0 (0%) 1,001 73.07 0 0 73,000 80,300 65,700
25/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
22/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
21/05/2026 73,000 0 (0%) 22 1.48 0 0 73,000 80,300 65,700
20/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
19/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
18/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
15/05/2026 73,000 0 (0%) 5 0.36 0 0 73,000 80,300 65,700
14/05/2026 73,000 0 (0%) 0 0 0 0 73,000 80,300 65,700
13/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
12/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
11/05/2026 76,000 0 (0%) 0 0 0 0 76,000 83,600 68,400
08/05/2026 76,000 2.2 (2.98%) 101 7.68 0 0 73,800 81,100 66,500
07/05/2026 73,800 0 (0%) 0 0 0 0 73,800 81,100 66,500
06/05/2026 73,800 6.7 (9.99%) 2,105 155.15 0 0 67,100 73,800 60,400
05/05/2026 67,100 0 (0%) 0 0 0 0 67,100 73,800 60,400
04/05/2026 67,100 -6.9 (-9.32%) 500 33.55 0 0 74,000 81,400 66,600

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