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
23/10/2026 10,200 -0.4 (-3.77%) 4,551 46.93 0 0 10,600 11,600 9,600
22/10/2026 10,600 0 (0%) 802 8.42 0 0 10,600 11,600 9,600
21/10/2026 10,600 0.3 (2.91%) 1,940 20.17 0 0 10,300 11,300 9,300
20/10/2026 10,300 -0.3 (-2.83%) 2,300 23.78 0 0 10,600 11,600 9,600
19/10/2026 10,600 0.2 (1.92%) 1,400 14.61 0 0 10,400 11,400 9,400
16/10/2026 10,400 -0.2 (-1.89%) 41,309 425.53 0 0 10,600 11,600 9,600
15/10/2026 10,600 0 (0%) 2,618 27.22 0 0 10,600 11,600 9,600
14/10/2026 10,600 0 (0%) 2,902 30.11 0 0 10,600 11,600 9,600
13/10/2026 10,600 -0.1 (-0.93%) 2,900 30.31 0 0 10,700 11,700 9,700
12/10/2026 10,700 0.3 (2.88%) 5,208 54.44 0 0 10,400 11,400 9,400
09/10/2026 10,400 -0.6 (-5.45%) 8,881 93.77 0 0 11,000 12,100 9,900
08/10/2026 11,000 0.2 (1.85%) 1,159 12.8 0 0 10,800 11,800 9,800
07/10/2026 10,800 0.2 (1.89%) 4,030 42.53 0 0 10,600 11,600 9,600
06/10/2026 10,600 0 (0%) 56,900 607.74 0 0 10,600 11,600 9,600
05/10/2026 10,600 0 (0%) 4,112 43.91 0 0 10,600 11,600 9,600
02/10/2026 10,600 0.1 (0.95%) 707 7.46 0 0 10,500 11,500 9,500
01/10/2026 10,500 -0.2 (-1.87%) 2,738 29.55 0 0 10,700 11,700 9,700
30/09/2026 10,700 0 (0%) 716 7.62 0 0 10,700 11,700 9,700
29/09/2026 10,700 0 (0%) 1,200 12.68 0 0 10,700 11,700 9,700
28/09/2026 10,700 0 (0%) 511 5.47 0 0 10,700 11,700 9,700
25/09/2026 10,700 0 (0%) 103 1.1 0 0 10,700 11,700 9,700
24/09/2026 10,700 0 (0%) 865 9.27 0 0 10,700 11,700 9,700
23/09/2026 10,700 0 (0%) 513 5.74 0 0 10,700 11,700 9,700
22/09/2026 10,700 0.4 (3.88%) 1,643 17.42 0 0 10,300 11,300 9,300
21/09/2026 10,300 -0.4 (-3.74%) 204 2.13 0 0 10,700 11,700 9,700
18/09/2026 10,700 0 (0%) 20 0.22 0 0 10,700 11,700 9,700
17/09/2026 10,700 0.2 (1.9%) 3,832 40.64 0 0 10,500 11,500 9,500
16/09/2026 10,500 -0.1 (-0.94%) 4,235 44.21 0 0 10,600 11,600 9,600
15/09/2026 10,600 0.1 (0.95%) 109 1.16 0 0 10,500 11,500 9,500
14/09/2026 10,500 0 (0%) 4,601 48.55 0 0 10,500 11,500 9,500
11/09/2026 10,500 -0.2 (-1.87%) 1,312 13.88 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 701 7.5 0 0 10,700 11,700 9,700
09/09/2026 10,700 0.2 (1.9%) 6,903 73.19 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 5,124 54.11 0 0 10,500 11,500 9,500
07/09/2026 10,500 -0.3 (-2.78%) 14,011 147.17 0 0 10,800 11,800 9,800
04/09/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,900 9,900
03/09/2026 10,900 0 (0%) 103 1.12 0 0 10,900 11,900 9,900
28/08/2026 10,900 0 (0%) 7,200 76.83 0 0 10,900 11,900 9,900
27/08/2026 10,900 -0.2 (-1.8%) 1,103 11.89 0 0 11,100 12,200 10,000
26/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/08/2026 11,100 0 (0%) 300 3.32 0 0 11,100 12,200 10,000
24/08/2026 11,100 0.2 (1.83%) 1,002 11.11 0 0 10,900 11,900 9,900
21/08/2026 10,900 0 (0%) 488 5.36 0 0 10,900 11,900 9,900
20/08/2026 10,900 -0.1 (-0.91%) 201 2.18 0 0 11,000 12,100 9,900
19/08/2026 11,000 -0.1 (-0.9%) 348 3.8 0 0 11,100 12,200 10,000
18/08/2026 11,100 -0.1 (-0.89%) 737 8.25 0 0 11,200 12,300 10,100
17/08/2026 11,200 0 (0%) 501 5.48 0 0 11,200 12,300 10,100
14/08/2026 11,200 0 (0%) 4,001 44.81 0 0 11,200 12,300 10,100
13/08/2026 11,200 -0.2 (-1.75%) 3,037 33.13 0 0 11,400 12,500 10,300
12/08/2026 11,400 0 (0%) 711 8.19 0 0 11,400 12,500 10,300
11/08/2026 11,400 0.2 (1.79%) 1,028 11.66 0 0 11,200 12,300 10,100
10/08/2026 11,200 0.1 (0.9%) 46,641 532.63 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 7,709 86.62 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
05/08/2026 11,100 0.1 (0.91%) 606 6.73 0 0 11,000 12,100 9,900
04/08/2026 11,000 0.3 (2.8%) 2,611 27.47 0 0 10,700 11,700 9,700
03/08/2026 10,700 0.1 (0.94%) 5,416 57.82 0 0 10,600 11,600 9,600
31/07/2026 10,600 -0.4 (-3.64%) 9,014 96.01 0 0 11,000 12,100 9,900
30/07/2026 11,000 0 (0%) 78 0.86 0 0 11,000 12,100 9,900
29/07/2026 11,000 0.3 (2.8%) 4,151 44.45 0 0 10,700 11,700 9,700
28/07/2026 10,700 0 (0%) 444 4.92 0 0 10,700 11,700 9,700
27/07/2026 10,700 -0.3 (-2.73%) 2,000 21.42 0 0 11,000 12,100 9,900
24/07/2026 11,000 0.1 (0.92%) 21,054 223.9 0 0 10,900 11,900 9,900
23/07/2026 10,900 0 (0%) 2,231 23.88 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 2,214 23.5 0 0 10,900 11,900 9,900
21/07/2026 10,900 -0.1 (-0.91%) 1,500 16.36 0 0 11,000 12,100 9,900
20/07/2026 11,000 -0.1 (-0.9%) 8,810 96.88 0 0 11,100 12,200 10,000
17/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/07/2026 11,100 0.1 (0.91%) 3,764 41.32 0 0 11,000 12,100 9,900
15/07/2026 11,000 -0.2 (-1.79%) 14,849 163.49 0 0 11,200 12,300 10,100
14/07/2026 11,200 0 (0%) 3,767 41.79 0 0 11,200 12,300 10,100
13/07/2026 11,200 -0.1 (-0.88%) 3,267 36.41 0 0 11,300 12,400 10,200
10/07/2026 11,300 0.1 (0.89%) 10,674 119.58 0 0 11,200 12,300 10,100
09/07/2026 11,200 0 (0%) 16,748 186.41 0 0 11,200 12,300 10,100
08/07/2026 11,200 0 (0%) 202 2.26 0 0 11,200 12,300 10,100
07/07/2026 11,200 0 (0%) 4,303 47.4 0 0 11,200 12,300 10,100
06/07/2026 11,200 0 (0%) 10,240 115.69 0 0 11,200 12,300 10,100
03/07/2026 11,200 0.1 (0.9%) 2,510 27.87 0 0 11,100 12,200 10,000
02/07/2026 11,100 0 (0%) 7,040 78.64 0 0 11,100 12,200 10,000
01/07/2026 11,100 0 (0%) 1,156 12.96 0 0 11,100 12,200 10,000
30/06/2026 11,100 -0.2 (-1.77%) 3,012 33.84 0 0 11,300 12,400 10,200
29/06/2026 11,300 0 (0%) 3,724 42.26 0 0 11,300 12,400 10,200
26/06/2026 11,300 -0.1 (-0.88%) 315 3.57 0 0 11,400 12,500 10,300
25/06/2026 11,400 0.3 (2.7%) 1,148 12.79 0 0 11,100 12,200 10,000
24/06/2026 11,100 -0.3 (-2.63%) 5,200 58.15 0 0 11,400 12,500 10,300
23/06/2026 11,400 0 (0%) 2,413 27.35 0 0 11,400 12,500 10,300
22/06/2026 11,400 0 (0%) 172 1.97 0 0 11,400 12,500 10,300
19/06/2026 11,400 0 (0%) 301 3.43 0 0 11,400 12,500 10,300
18/06/2026 11,400 0.1 (0.88%) 1,435 16.15 0 0 11,300 12,400 10,200
17/06/2026 11,300 0 (0%) 7,939 89.61 0 0 11,300 12,400 10,200
16/06/2026 11,300 0 (0%) 5,103 57.66 0 0 11,300 12,400 10,200
15/06/2026 11,300 -0.1 (-0.88%) 9,120 103.41 0 0 11,400 12,500 10,300
12/06/2026 11,400 -0.1 (-0.87%) 9,102 103.34 0 0 11,500 12,600 10,400
11/06/2026 11,500 0 (0%) 1,401 15.9 0 0 11,500 12,600 10,400
10/06/2026 11,500 0.2 (1.77%) 1,789 20.49 0 0 11,300 12,400 10,200
09/06/2026 11,300 0 (0%) 9,652 108.88 0 0 11,300 12,400 10,200
08/06/2026 11,300 -0.2 (-1.74%) 23,630 268.06 0 0 11,500 12,600 10,400
05/06/2026 11,500 -0.1 (-0.86%) 19,501 222.85 0 0 11,600 12,700 10,500
04/06/2026 11,600 0.1 (0.87%) 22,611 259.39 0 0 11,500 12,600 10,400
03/06/2026 11,500 0 (0%) 25,407 291.32 0 0 11,500 12,600 10,400
02/06/2026 11,500 0 (0%) 14,204 164.92 0 0 11,500 12,600 10,400
01/06/2026 11,500 0.3 (2.68%) 64,696 743.92 0 0 11,200 12,300 10,100
29/05/2026 11,200 0.6 (5.66%) 55,530 636.73 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.6 (-5.36%) 4,802 52.43 0 0 11,200 12,300 10,100
27/05/2026 11,800 -0.1 (-0.84%) 7,606 89.59 0 0 11,900 13,000 10,800
26/05/2026 11,900 0 (0%) 14 0.17 0 0 11,900 13,000 10,800
25/05/2026 11,900 0 (0%) 39,941 475.52 0 0 11,900 13,000 10,800
22/05/2026 11,900 -0.1 (-0.83%) 12,000 143.3 0 0 12,000 13,200 10,800
21/05/2026 12,000 0.2 (1.69%) 1,946 22.99 0 0 11,800 12,900 10,700
20/05/2026 11,800 -0.2 (-1.67%) 6,480 74.75 0 0 12,000 13,200 10,800
19/05/2026 12,000 0 (0%) 39,967 480.52 0 0 12,000 13,200 10,800
18/05/2026 12,000 0.5 (4.35%) 14,053 163.73 0 0 11,500 12,600 10,400
15/05/2026 11,500 0 (0%) 13,425 153.99 0 0 11,500 12,600 10,400
14/05/2026 11,500 -0.1 (-0.86%) 4,610 52. 0 0 11,600 12,700 10,500
13/05/2026 11,600 0 (0%) 48 0.55 0 0 11,600 12,700 10,500
12/05/2026 11,600 0 (0%) 2,102 22.38 0 0 11,600 12,700 10,500
11/05/2026 11,600 0.1 (0.87%) 977 11.45 0 0 11,500 12,600 10,400
08/05/2026 11,500 -0.1 (-0.86%) 2,666 30.84 0 0 11,600 12,700 10,500
07/05/2026 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
06/05/2026 11,600 0 (0%) 144 1.67 0 0 11,600 12,700 10,500
05/05/2026 11,600 0 (0%) 126 1.44 0 0 11,600 12,700 10,500
04/05/2026 11,600 0.2 (1.75%) 27,449 316.04 0 0 11,400 12,500 10,300
29/04/2026 11,400 0 (0%) 210 2.39 0 0 11,400 12,500 10,300
28/04/2026 11,400 0 (0%) 6,501 71.66 0 0 11,400 12,500 10,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh