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
03/11/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
02/11/2026 10,300 -0.2 (-1.9%) 1,090 11.24 0 0 10,500 12,000 9,000
30/10/2026 10,500 0 (0%) 8 0.08 0 0 10,500 12,000 9,000
29/10/2026 10,500 0 (0%) 24 0.25 0 0 10,500 12,000 9,000
28/10/2026 10,500 0 (0%) 9 0.09 0 0 10,500 12,000 9,000
27/10/2026 10,500 0 (0%) 74 0.78 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 16 0.17 0 0 10,500 12,000 9,000
23/10/2026 10,500 0 (0%) 116 1.22 0 0 10,500 12,000 9,000
22/10/2026 10,500 1.3 (14.13%) 190 1.91 0 0 9,200 10,500 7,900
21/10/2026 9,200 1 (12.2%) 127 1.14 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0 (0%) 7 0.06 0 0 8,200 9,400 7,000
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/10/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
13/10/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
12/10/2026 8,200 0.2 (2.5%) 500 4.1 0 0 8,000 9,200 6,800
09/10/2026 8,000 0 (0%) 9,201 73.61 0 0 8,000 9,200 6,800
08/10/2026 8,000 0.3 (3.9%) 1,000 8 0 0 7,700 8,800 6,600
07/10/2026 7,700 -0.3 (-3.75%) 739 5.69 0 0 8,000 9,200 6,800
06/10/2026 7,500 -0.5 (-6.25%) 3,800 30.35 0 0 8,000 9,200 6,800
05/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/10/2026 7,700 -0.3 (-3.75%) 1,100 8.77 0 0 8,000 9,200 6,800
01/10/2026 8,000 0 (0%) 1,001 8.01 0 0 8,000 9,200 6,800
30/09/2026 8,000 0.3 (3.9%) 1,000 8 0 0 7,700 8,800 6,600
29/09/2026 7,700 -0.3 (-3.75%) 700 5.39 0 0 8,000 9,200 6,800
28/09/2026 8,000 0 (0%) 904 7.23 0 0 8,000 9,200 6,800
25/09/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
24/09/2026 8,000 0 (0%) 4,700 37.6 0 0 8,000 9,200 6,800
23/09/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
22/09/2026 8,000 0 (0%) 2,255 18.04 0 0 8,000 9,200 6,800
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2026 8,000 0 (0%) 3,300 26.4 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 1,060 8.48 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
14/09/2026 8,000 -0.1 (-1.23%) 4,100 32.8 0 0 8,100 9,300 6,900
11/09/2026 8,100 0 (0%) 1,000 8.1 0 0 8,100 9,300 6,900
10/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/09/2026 8,000 -0.4 (-4.76%) 501 4.04 0 0 8,400 9,600 7,200
08/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/09/2026 8,400 0.6 (7.69%) 105 0.88 0 0 7,800 8,900 6,700
04/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2026 7,900 -0.2 (-2.47%) 16,500 128.39 0 0 8,100 9,300 6,900
28/08/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
27/08/2026 8,100 -0.3 (-3.57%) 200 1.62 0 0 8,400 9,600 7,200
26/08/2026 8,400 0.4 (5%) 311 2.47 0 0 8,000 9,200 6,800
25/08/2026 8,000 0.9 (12.68%) 1,300 10.43 0 0 7,100 8,100 6,100
24/08/2026 6,900 -1.1 (-13.75%) 602 4.27 0 0 8,000 9,200 6,800
21/08/2026 8,400 0.6 (7.69%) 840 6.7 0 0 7,800 8,900 6,700
20/08/2026 8,000 0.1 (1.27%) 641 5.02 0 0 7,900 9,000 6,800
19/08/2026 8,000 -0.1 (-1.23%) 1,121 8.77 0 0 8,100 9,300 6,900
18/08/2026 8,100 -0.3 (-3.57%) 4,371 35.38 0 0 8,400 9,600 7,200
17/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/08/2026 8,600 0.4 (4.88%) 200 1.68 0 0 8,200 9,400 7,000
12/08/2026 7,700 0 (0%) 200 1.63 0 0 7,700 8,800 6,600
11/08/2026 8,600 1 (13.16%) 1,238 9.57 0 0 7,600 8,700 6,500
10/08/2026 9,500 0.7 (7.95%) 6,202 46.95 0 0 8,800 10,100 7,500
07/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/08/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
05/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/08/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
31/07/2026 9,500 0.4 (4.4%) 2,200 19.4 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,000 0 (0%) 1,100 10 0 0 9,000 10,300 7,700
24/07/2026 9,000 -1.5 (-14.29%) 500 4.5 0 0 10,500 12,000 9,000
23/07/2026 10,500 1 (10.53%) 201 2.11 0 0 9,500 10,900 8,100
22/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/07/2026 9,600 0.5 (5.49%) 200 1.9 0 0 9,100 10,400 7,800
20/07/2026 9,900 0.4 (4.21%) 1,200 10.9 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,500 0.4 (4.4%) 800 7.6 0 0 9,100 10,400 7,800
13/07/2026 9,200 0.8 (9.52%) 4,600 41.85 0 0 8,400 9,600 7,200
10/07/2026 9,100 0 (0%) 1,302 10.95 0 0 9,100 10,400 7,800
09/07/2026 9,500 0.4 (4.4%) 2,000 18.14 0 0 9,100 10,400 7,800
08/07/2026 8,900 0.5 (5.95%) 3,913 35.68 0 0 8,400 9,600 7,200
07/07/2026 8,500 0.4 (4.94%) 14,968 125.32 0 0 8,100 9,300 6,900
06/07/2026 11,500 1.1 (10.58%) 15,300 174.06 0 0 10,400 11,900 8,900
03/07/2026 10,600 0.4 (3.92%) 2,400 24.95 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 3,001 30.73 0 0 10,200 11,700 8,700
01/07/2026 10,000 0.2 (2.04%) 12,001 122.21 0 0 9,800 11,200 8,400
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/06/2026 9,800 0 (0%) 4,900 48.02 0 0 9,800 11,200 8,400
26/06/2026 9,800 0 (0%) 112 1.08 0 0 9,800 11,200 8,400
25/06/2026 10,000 0.4 (4.17%) 1,000 9.84 0 0 9,600 11,000 8,200
24/06/2026 9,800 -0.2 (-2%) 1,700 16.34 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 9,169 91.59 0 0 10,000 11,500 8,500
22/06/2026 9,900 0 (0%) 6,602 66.01 0 0 9,900 11,300 8,500
19/06/2026 9,900 0.2 (2.06%) 7,100 70.4 0 0 9,700 11,100 8,300
18/06/2026 10,000 0.4 (4.17%) 12,800 124.7 0 0 9,600 11,000 8,200
17/06/2026 9,600 0.1 (1.05%) 17,300 166 0 0 9,500 10,900 8,100
16/06/2026 9,500 0 (0%) 6,800 64.79 0 0 9,500 10,900 8,100
15/06/2026 9,200 -0.5 (-5.15%) 1,100 10.42 0 0 9,700 11,100 8,300
12/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/06/2026 9,700 -0.2 (-2.02%) 5,100 49.59 0 0 9,900 11,300 8,500
09/06/2026 9,800 0.3 (3.16%) 7,400 73.24 0 0 9,500 10,900 8,100
08/06/2026 9,500 0 (0%) 3,100 29.53 0 0 9,500 10,900 8,100
05/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
04/06/2026 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
03/06/2026 9,500 0 (0%) 4,628 44.15 0 0 9,500 10,900 8,100
02/06/2026 9,500 0 (0%) 33,100 314.48 0 0 9,500 10,900 8,100
01/06/2026 9,500 -0.5 (-5%) 2,200 20.96 0 0 10,000 11,500 8,500
29/05/2026 10,000 0.5 (5.26%) 300 2.99 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
27/05/2026 9,500 0.2 (2.15%) 1,100 10.4 0 0 9,300 10,600 8,000
26/05/2026 9,300 0.3 (3.33%) 1,101 10.19 0 0 9,000 10,300 7,700
25/05/2026 9,000 0 (0%) 10,000 90 0 0 9,000 10,300 7,700
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/05/2026 9,000 -0.4 (-4.26%) 2,060 18.54 0 0 9,400 10,800 8,000
20/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/05/2026 9,400 0.2 (2.17%) 5,800 54.62 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 8,500 78.31 0 0 9,300 10,600 8,000
14/05/2026 9,300 0.4 (4.49%) 1,300 12.07 0 0 8,900 10,200 7,600
13/05/2026 8,900 -0.4 (-4.3%) 10,401 92.53 0 0 9,300 10,600 8,000
12/05/2026 9,500 0.2 (2.15%) 1,400 13.03 0 0 9,300 10,600 8,000
11/05/2026 9,300 0.2 (2.2%) 500 4.65 0 0 9,100 10,400 7,800
08/05/2026 9,100 0 (0%) 8,100 73.45 0 0 9,100 10,400 7,800
07/05/2026 9,100 0.2 (2.25%) 11,001 99.91 0 0 8,900 10,200 7,600
06/05/2026 9,000 0.5 (5.88%) 600 5.35 0 0 8,500 9,700 7,300
05/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/05/2026 8,500 -0.5 (-5.56%) 400 3.4 0 0 9,000 10,300 7,700

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