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 8,900 0 (0%) 6,500 57.85 0 0 8,900 10,200 7,600
29/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/10/2026 8,900 -0.1 (-1.11%) 3,000 26.8 0 0 9,000 10,300 7,700
26/10/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
23/10/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
22/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2026 9,000 0 (0%) 5,200 46.8 0 0 9,000 10,300 7,700
20/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/10/2026 9,000 -0.1 (-1.1%) 3,000 27 0 0 9,100 10,400 7,800
16/10/2026 9,100 -0.1 (-1.09%) 1,900 17.24 0 0 9,200 10,500 7,900
15/10/2026 9,200 0.2 (2.22%) 3,700 34.04 0 0 9,000 10,300 7,700
14/10/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
13/10/2026 9,000 0.5 (5.88%) 7,701 68.43 0 0 8,500 9,700 7,300
12/10/2026 8,500 -0.2 (-2.3%) 5,900 50.39 6,000 44.4 8,700 10,000 7,400
09/10/2026 8,700 0.2 (2.35%) 6,700 58.09 0 0 8,500 9,700 7,300
08/10/2026 8,500 -0.1 (-1.16%) 8,200 69.7 0 0 8,600 9,800 7,400
07/10/2026 8,600 0 (0%) 203 1.75 0 0 8,600 9,800 7,400
06/10/2026 8,500 -0.6 (-6.59%) 44,500 381.95 0 0 9,100 10,400 7,800
05/10/2026 9,100 -0.8 (-8.08%) 500 4.55 0 0 9,900 11,300 8,500
02/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/09/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
25/09/2026 9,900 0.5 (5.32%) 300 2.97 0 0 9,400 10,800 8,000
24/09/2026 10,400 1.3 (14.29%) 800 7.55 0 0 9,100 10,400 7,800
23/09/2026 9,000 -1 (-10%) 2,400 21.8 0 0 10,000 11,500 8,500
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2026 9,900 -0.2 (-1.98%) 4,100 40.81 0 0 10,100 11,600 8,600
16/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/09/2026 10,100 0 (0%) 100 1.01 54,800 471.28 10,100 11,600 8,600
07/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/08/2026 10,100 0 (0%) 1,500 15.16 0 0 10,100 11,600 8,600
27/08/2026 10,100 0 (0%) 200 2.02 0 0 10,100 11,600 8,600
26/08/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
25/08/2026 10,100 -1.5 (-12.93%) 100 1.01 0 0 11,600 13,300 9,900
24/08/2026 11,600 -0.1 (-0.85%) 800 9.25 0 0 11,700 13,400 10,000
21/08/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/08/2026 11,700 1.2 (11.43%) 100 1.17 0 0 10,500 12,000 9,000
19/08/2026 10,500 -1.8 (-14.63%) 6,300 66.15 55,300 779.73 12,300 14,100 10,500
18/08/2026 12,300 1 (8.85%) 100 1.23 0 0 11,300 12,900 9,700
17/08/2026 11,300 1.3 (13%) 100 1.13 0 0 10,000 11,500 8,500
14/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/08/2026 10,000 -0.5 (-4.76%) 400 4 0 0 10,500 12,000 9,000
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 3 0.03 0 0 10,500 12,000 9,000
10/08/2026 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
07/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/08/2026 10,500 -0.4 (-3.67%) 251 2.66 0 0 10,900 12,500 9,300
03/08/2026 10,800 0.9 (9.09%) 200 2.17 0 0 9,900 11,300 8,500
31/07/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
30/07/2026 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
29/07/2026 9,900 -0.1 (-1%) 1,800 17.67 0 0 10,000 11,500 8,500
28/07/2026 9,700 -0.5 (-4.9%) 29,800 298.24 41,000 356.7 10,200 11,700 8,700
27/07/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,600 8,600
24/07/2026 10,100 -1 (-9.01%) 750 7.63 0 0 11,100 12,700 9,500
23/07/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,700 9,500
22/07/2026 11,100 0.5 (4.72%) 5,000 55.5 0 0 10,600 12,100 9,100
21/07/2026 10,900 -0.5 (-4.39%) 23,067 244.56 42,000 407.4 11,400 13,100 9,700
20/07/2026 11,400 0.1 (0.88%) 900 10.26 0 0 11,300 12,900 9,700
17/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/07/2026 11,300 -0.7 (-5.83%) 500 5.65 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 12,000 -0.5 (-4%) 100 1.2 0 0 12,500 14,300 10,700
10/07/2026 12,500 0 (0%) 35,900 448.58 0 0 12,500 14,300 10,700
09/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/07/2026 12,500 -1.5 (-10.71%) 406 5.08 0 0 14,000 16,100 11,900
07/07/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/07/2026 12,800 0 (0%) 636 8.89 0 0 12,800 14,700 10,900
03/07/2026 12,800 -0.1 (-0.78%) 500 6.41 0 0 12,900 14,800 11,000
02/07/2026 12,900 1.2 (10.26%) 200 2.58 0 0 11,700 13,400 10,000
01/07/2026 11,900 0.1 (0.85%) 4,600 53.89 0 0 11,800 13,500 10,100
30/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/06/2026 11,800 0 (0%) 101 1.19 0 0 11,800 13,500 10,100
26/06/2026 11,900 -0.1 (-0.83%) 1,800 21.23 0 0 12,000 13,800 10,200
25/06/2026 12,000 0 (0%) 1,700 20.4 0 0 12,000 13,800 10,200
24/06/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
23/06/2026 12,000 -0.1 (-0.83%) 200 2.4 0 0 12,100 13,900 10,300
22/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/06/2026 12,000 -0.1 (-0.83%) 301 3.63 0 0 12,100 13,900 10,300
12/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
09/06/2026 12,100 0 (0%) 16 0.19 0 0 12,100 13,900 10,300
08/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
05/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
04/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/06/2026 12,100 0 (0%) 35 0.42 0 0 12,100 13,900 10,300
02/06/2026 12,200 -0.5 (-3.94%) 300 3.62 0 0 12,700 14,600 10,800
01/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/05/2026 12,700 0 (0%) 25 0.31 0 0 12,700 14,600 10,800
28/05/2026 12,700 -0.3 (-2.31%) 900 11.43 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.8 (6.56%) 100 1.3 0 0 12,200 14,000 10,400
26/05/2026 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/05/2026 12,200 0 (0%) 115 1.4 0 0 12,200 14,000 10,400
22/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/05/2026 12,200 0 (0%) 11 0.14 0 0 12,200 14,000 10,400
20/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/05/2026 12,200 -0.4 (-3.17%) 1,100 13.38 0 0 12,600 14,400 10,800
15/05/2026 12,600 0 (0%) 19 0.24 0 0 12,600 14,400 10,800
14/05/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/05/2026 12,600 -0.4 (-3.08%) 4,000 50.4 0 0 13,000 14,900 11,100
12/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/05/2026 13,000 0.9 (7.44%) 101 1.31 0 0 12,100 13,900 10,300
08/05/2026 12,100 0.1 (0.83%) 1,011 12.23 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
06/05/2026 12,000 -1.9 (-13.67%) 486 5.88 0 0 13,900 15,900 11,900
05/05/2026 13,900 1.7 (13.93%) 130 1.8 0 0 12,200 14,000 10,400
04/05/2026 12,200 -0.9 (-6.87%) 500 6.1 0 0 13,100 15,000 11,200

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