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 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/10/2026 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
27/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/10/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,900 6,700
23/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2026 7,800 0.2 (2.63%) 2,000 15.5 0 0 7,600 8,700 6,500
20/10/2026 7,600 0 (0%) 900 6.84 0 0 7,600 8,700 6,500
19/10/2026 7,600 0.3 (4.11%) 2,703 20.42 0 0 7,300 8,300 6,300
16/10/2026 7,400 -0.9 (-10.84%) 3,200 23.42 0 0 8,300 9,500 7,100
15/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/10/2026 8,300 0.8 (10.67%) 300 2.5 0 0 7,500 8,600 6,400
07/10/2026 7,500 -0.6 (-7.41%) 1,300 9.75 0 0 8,100 9,300 6,900
06/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/10/2026 8,200 0 (0%) 200 1.62 0 0 8,200 9,400 7,000
01/10/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
30/09/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,900 6,700
29/09/2026 7,900 0.3 (3.95%) 3,000 23.5 0 0 7,600 8,700 6,500
28/09/2026 7,600 0.2 (2.7%) 3,000 22.75 0 0 7,400 8,500 6,300
25/09/2026 7,400 0 (0%) 1,400 10.36 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2026 7,500 -0.9 (-10.71%) 3,300 24.52 0 0 8,400 9,600 7,200
22/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/09/2026 8,400 0.5 (6.33%) 300 2.52 0 0 7,900 9,000 6,800
18/09/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
17/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/09/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
10/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/09/2026 7,900 0.2 (2.6%) 2,600 20.44 0 0 7,700 8,800 6,600
08/09/2026 7,700 0 (0%) 1,000 7.7 0 0 7,700 8,800 6,600
07/09/2026 8,200 0 (0%) 200 1.54 0 0 8,200 9,400 7,000
04/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/08/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
27/08/2026 8,400 -0.3 (-3.45%) 200 1.68 0 0 8,700 10,000 7,400
26/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/08/2026 8,700 -0.2 (-2.25%) 300 2.61 0 0 8,900 10,200 7,600
20/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/08/2026 8,900 0.8 (9.88%) 102 0.91 0 0 8,100 9,300 6,900
18/08/2026 8,200 0.8 (10.81%) 1,500 12.1 0 0 7,400 8,500 6,300
17/08/2026 7,400 -0.1 (-1.33%) 703 5.2 0 0 7,500 8,600 6,400
14/08/2026 7,800 -0.6 (-7.14%) 506 3.79 0 0 8,400 9,600 7,200
13/08/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
06/08/2026 8,100 0.5 (6.58%) 200 1.62 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/08/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
03/08/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
31/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 66 0.51 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 300 2.27 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,700 -0.4 (-4.94%) 1,400 10.7 0 0 8,100 9,300 6,900
23/07/2026 8,100 -0.1 (-1.22%) 600 4.86 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/07/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
20/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2026 8,000 -0.6 (-6.98%) 500 4.1 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
13/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
10/07/2026 8,200 0 (0%) 1,300 10.66 0 0 8,200 9,400 7,000
09/07/2026 8,200 0 (0%) 3 0.03 0 0 8,200 9,400 7,000
08/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,100 -0.3 (-3.57%) 200 1.64 0 0 8,400 9,600 7,200
03/07/2026 8,200 -0.4 (-4.65%) 300 2.51 0 0 8,600 9,800 7,400
02/07/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 -0.2 (-2.35%) 1,153 9.53 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.1 (-1.16%) 700 5.96 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
23/06/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
22/06/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
19/06/2026 8,200 -0.3 (-3.53%) 900 7.38 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/06/2026 8,600 -0.4 (-4.44%) 1,300 11.13 0 0 9,000 10,300 7,700
09/06/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
08/06/2026 8,000 0 (0%) 500 4.01 0 0 8,000 9,200 6,800
05/06/2026 7,800 -0.7 (-8.24%) 2,900 23.16 0 0 8,500 9,700 7,300
04/06/2026 8,500 0 (0%) 4 0.03 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
02/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/06/2026 8,600 0 (0%) 300 2.56 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/05/2026 8,500 -0.1 (-1.16%) 1,100 9.45 0 0 8,600 9,800 7,400
25/05/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
22/05/2026 8,600 -0.1 (-1.15%) 2,400 20.64 0 0 8,700 10,000 7,400
21/05/2026 8,600 0 (0%) 202 1.76 0 0 8,600 9,800 7,400
20/05/2026 8,500 -0.5 (-5.56%) 5,000 42.86 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.2 (-2.17%) 500 4.5 0 0 9,200 10,500 7,900
18/05/2026 9,200 -0.1 (-1.08%) 1,500 13.8 0 0 9,300 10,600 8,000
15/05/2026 9,300 0.6 (6.9%) 11,946 110.86 0 0 8,700 10,000 7,400
14/05/2026 8,700 0 (0%) 1,410 12.28 0 0 8,700 10,000 7,400
13/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/05/2026 8,700 0.1 (1.16%) 4,308 37.42 0 0 8,600 9,800 7,400
11/05/2026 8,600 -0.3 (-3.37%) 900 7.71 0 0 8,900 10,200 7,600
08/05/2026 8,900 -0.1 (-1.11%) 101 0.9 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300

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