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 8,200 0 (0%) 50,100 405.82 0 0 8,200 9,400 7,000
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 -0.2 (-2.38%) 24,000 196.8 0 0 8,400 9,600 7,200
27/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/10/2026 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
23/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/10/2026 8,300 0 (0%) 14,500 121.6 0 0 8,300 9,500 7,100
21/10/2026 8,300 -0.2 (-2.35%) 700 5.81 0 0 8,500 9,700 7,300
20/10/2026 8,300 -0.3 (-3.49%) 19,000 161.27 0 0 8,600 9,800 7,400
19/10/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
16/10/2026 8,600 -0.2 (-2.27%) 20,500 176.3 0 0 8,800 10,100 7,500
15/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/10/2026 8,800 -0.2 (-2.22%) 800 7.04 0 0 9,000 10,300 7,700
13/10/2026 9,000 0.2 (2.27%) 1,600 14.34 0 0 8,800 10,100 7,500
12/10/2026 8,800 -0.2 (-2.22%) 100,000 875.66 0 0 9,000 10,300 7,700
09/10/2026 9,000 0.2 (2.27%) 3,200 28.8 0 0 8,800 10,100 7,500
08/10/2026 8,900 0.1 (1.14%) 1,000 8.84 0 0 8,800 10,100 7,500
07/10/2026 9,000 0.2 (2.27%) 5,200 45.72 0 0 8,800 10,100 7,500
06/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/10/2026 8,700 -0.2 (-2.25%) 400 3.52 0 0 8,900 10,200 7,600
02/10/2026 8,900 -0.2 (-2.2%) 15,800 140.12 0 0 9,100 10,400 7,800
01/10/2026 9,100 0.3 (3.41%) 1,500 13.61 0 0 8,800 10,100 7,500
30/09/2026 8,900 -0.2 (-2.2%) 2,500 21.99 0 0 9,100 10,400 7,800
29/09/2026 8,600 -0.4 (-4.44%) 1,300 11.78 0 0 9,000 10,300 7,700
28/09/2026 9,000 0 (0%) 7,400 66.24 0 0 9,000 10,300 7,700
25/09/2026 8,300 -0.8 (-8.79%) 97,700 879.41 0 0 9,100 10,400 7,800
24/09/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,400 7,800
23/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/09/2026 9,100 0 (0%) 170,200 1,548.82 0 0 9,100 10,400 7,800
21/09/2026 9,000 -0.1 (-1.1%) 380,400 3,461.59 0 0 9,100 10,400 7,800
18/09/2026 9,100 0.1 (1.11%) 2,200 20.01 0 0 9,000 10,300 7,700
17/09/2026 8,900 -0.2 (-2.2%) 169,200 1,522.68 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 12,600 114.66 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 8,600 78.26 0 0 9,100 10,400 7,800
14/09/2026 9,100 0 (0%) 93,400 849.63 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 61,200 556.92 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 86,000 782.6 0 0 9,100 10,400 7,800
09/09/2026 9,100 0.1 (1.11%) 26,100 237.29 0 0 9,000 10,300 7,700
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/09/2026 8,800 -0.3 (-3.3%) 66,000 593.6 0 0 9,100 10,400 7,800
28/08/2026 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
27/08/2026 9,000 0 (0%) 1,200 10.74 0 0 9,000 10,300 7,700
26/08/2026 9,000 0 (0%) 300 2.69 0 0 9,000 10,300 7,700
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/08/2026 9,000 -0.2 (-2.17%) 1,100 9.86 0 0 9,200 10,500 7,900
21/08/2026 9,000 0 (0%) 3,000 27.47 0 0 9,000 10,300 7,700
20/08/2026 9,000 -0.1 (-1.1%) 1,300 11.64 0 0 9,100 10,400 7,800
19/08/2026 8,800 -0.4 (-4.35%) 17,000 154.4 0 0 9,200 10,500 7,900
18/08/2026 8,800 -0.4 (-4.35%) 19,900 182.8 0 0 9,200 10,500 7,900
17/08/2026 9,200 0.1 (1.1%) 14,300 131.56 0 0 9,100 10,400 7,800
14/08/2026 9,100 -0.1 (-1.09%) 13,300 121 0 0 9,200 10,500 7,900
13/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/08/2026 8,800 -0.5 (-5.38%) 16,100 148.08 0 0 9,300 10,600 8,000
11/08/2026 8,900 -0.3 (-3.26%) 17,000 158.51 0 0 9,200 10,500 7,900
10/08/2026 8,900 -0.6 (-6.32%) 8,500 78.61 0 0 9,500 10,900 8,100
07/08/2026 8,900 -0.7 (-7.29%) 18,800 177.96 0 0 9,600 11,000 8,200
06/08/2026 8,900 -0.8 (-8.25%) 23,900 230.29 0 0 9,700 11,100 8,300
05/08/2026 8,900 -0.9 (-9.18%) 20,800 200.83 0 0 9,800 11,200 8,400
04/08/2026 8,900 -0.6 (-6.32%) 67,000 653.34 0 0 9,500 10,900 8,100
03/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/07/2026 9,500 -0.1 (-1.04%) 400 3.8 0 0 9,600 11,000 8,200
30/07/2026 9,600 0 (0%) 18,600 178.56 0 0 9,600 11,000 8,200
29/07/2026 9,600 -0.2 (-2.04%) 20,000 192 0 0 9,800 11,200 8,400
28/07/2026 9,000 -0.9 (-9.09%) 22,000 216 0 0 9,900 11,300 8,500
27/07/2026 9,000 -0.8 (-8.16%) 18,600 184.9 0 0 9,800 11,200 8,400
24/07/2026 8,800 -1.4 (-13.73%) 17,800 174.74 0 0 10,200 11,700 8,700
23/07/2026 10,200 0 (0%) 35,000 357 0 0 10,200 11,700 8,700
22/07/2026 10,200 -0.1 (-0.97%) 11,000 112.25 0 0 10,300 11,800 8,800
21/07/2026 10,300 0 (0%) 34,000 350.2 0 0 10,300 11,800 8,800
20/07/2026 10,300 0.4 (4.04%) 26,500 272.41 0 0 9,900 11,300 8,500
17/07/2026 9,900 0.1 (1.02%) 6,200 61.3 0 0 9,800 11,200 8,400
16/07/2026 9,800 0.1 (1.03%) 20,800 203.84 0 0 9,700 11,100 8,300
15/07/2026 9,700 -0.1 (-1.02%) 18,600 180.42 0 0 9,800 11,200 8,400
14/07/2026 9,800 0.2 (2.08%) 24,000 235 0 0 9,600 11,000 8,200
13/07/2026 9,600 0 (0%) 20,000 192 0 0 9,600 11,000 8,200
10/07/2026 9,600 -0.1 (-1.03%) 13,800 132.48 0 0 9,700 11,100 8,300
09/07/2026 9,700 0 (0%) 18,300 177.51 0 0 9,700 11,100 8,300
08/07/2026 9,700 0 (0%) 15,200 147.44 0 0 9,700 11,100 8,300
07/07/2026 9,700 -0.1 (-1.02%) 15,000 145.5 0 0 9,800 11,200 8,400
06/07/2026 9,800 0 (0%) 12,000 117.6 0 0 9,800 11,200 8,400
03/07/2026 9,800 -0.2 (-2%) 23,700 232.25 0 0 10,000 11,500 8,500
02/07/2026 10,000 0.3 (3.09%) 24,700 246.22 0 0 9,700 11,100 8,300
01/07/2026 9,600 0.5 (5.49%) 200,000 1,930 0 0 9,100 10,400 7,800
30/06/2026 9,100 -0.5 (-5.21%) 153,300 1,400.61 0 0 9,600 11,000 8,200
29/06/2026 8,900 -0.6 (-6.32%) 62,800 601.48 0 0 9,500 10,900 8,100
26/06/2026 9,500 0.5 (5.56%) 46,300 438.25 0 0 9,000 10,300 7,700
25/06/2026 9,000 0 (0%) 207,000 1,863 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 30,500 274.5 0 0 9,000 10,300 7,700
23/06/2026 9,000 0 (0%) 41,300 371.7 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 221,500 1,993.5 59,000 536.9 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 70,900 638.1 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 52,000 468.03 0 0 9,000 10,300 7,700
17/06/2026 9,100 0 (0%) 6,900 61.9 540,000 4,914 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 66,000 600.6 0 0 9,100 10,400 7,800
15/06/2026 8,800 -0.4 (-4.35%) 657,200 5,962.32 0 0 9,200 10,500 7,900
12/06/2026 8,800 -0.3 (-3.3%) 26,000 238.32 0 0 9,100 10,400 7,800
11/06/2026 8,900 -0.2 (-2.2%) 24,200 219.12 0 0 9,100 10,400 7,800
10/06/2026 8,800 -0.2 (-2.22%) 25,300 229.95 0 0 9,000 10,300 7,700
09/06/2026 9,100 0 (0%) 6,000 54 0 0 9,100 10,400 7,800
08/06/2026 9,100 -0.1 (-1.09%) 40,000 364 0 0 9,200 10,500 7,900
05/06/2026 9,200 0.1 (1.1%) 800 7.36 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/06/2026 9,100 -0.1 (-1.09%) 30,000 273 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 54,000 496.8 0 0 9,200 10,500 7,900
01/06/2026 8,900 -0.3 (-3.26%) 56,500 519.2 0 0 9,200 10,500 7,900
29/05/2026 9,200 0 (0%) 204,700 1,882.91 0 0 9,200 10,500 7,900
28/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/05/2026 9,200 0.1 (1.1%) 110,300 1,013.49 0 0 9,100 10,400 7,800
25/05/2026 9,200 0 (0%) 3,300 29.97 0 0 9,200 10,500 7,900
22/05/2026 9,200 0.1 (1.1%) 300 2.75 0 0 9,100 10,400 7,800
21/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/05/2026 8,900 -0.3 (-3.26%) 1,400 12.7 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/05/2026 9,200 0 (0%) 5,000 46 0 0 9,200 10,500 7,900
14/05/2026 9,200 0.2 (2.22%) 23,000 211.6 0 0 9,000 10,300 7,700
13/05/2026 8,900 -0.4 (-4.3%) 1,700 15.26 0 0 9,300 10,600 8,000
12/05/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
11/05/2026 9,300 0.1 (1.09%) 1,100 10.18 0 0 9,200 10,500 7,900
08/05/2026 9,200 0 (0%) 800 7.36 0 0 9,200 10,500 7,900
07/05/2026 9,200 0.1 (1.1%) 9,700 89.24 0 0 9,100 10,400 7,800
06/05/2026 9,100 0 (0%) 71,000 646.01 0 0 9,100 10,400 7,800
05/05/2026 9,100 0 (0%) 36,000 327 0 0 9,100 10,400 7,800
04/05/2026 9,100 -0.2 (-2.15%) 28,700 261.17 0 0 9,300 10,600 8,000

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