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
06/11/2026 9,200 -0.5 (-5.15%) 14,500 133.15 0 0 9,700 11,100 8,300
05/11/2026 9,200 0.2 (2.22%) 23,900 231.33 0 0 9,000 10,300 7,700
04/11/2026 9,100 0.1 (1.11%) 12,700 114.68 0 0 9,000 10,300 7,700
03/11/2026 9,000 -0.2 (-2.17%) 8,700 78.29 0 0 9,200 10,500 7,900
02/11/2026 9,100 -0.4 (-4.21%) 7,500 68.87 0 0 9,500 10,900 8,100
30/10/2026 9,400 0.4 (4.44%) 20,803 197.28 0 0 9,000 10,300 7,700
29/10/2026 9,100 -0.2 (-2.15%) 18,100 162.14 0 0 9,300 10,600 8,000
28/10/2026 9,200 -0.5 (-5.15%) 20,600 191.37 0 0 9,700 11,100 8,300
27/10/2026 9,800 0.6 (6.52%) 43,300 419.44 0 0 9,200 10,500 7,900
26/10/2026 9,900 0.9 (10%) 68,800 633.51 0 0 9,000 10,300 7,700
23/10/2026 9,000 0.1 (1.12%) 10,600 95.3 0 0 8,900 10,200 7,600
22/10/2026 9,100 0.5 (5.81%) 36,000 321.81 0 0 8,600 9,800 7,400
21/10/2026 8,500 0 (0%) 75,036 647.01 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 10,100 85.95 0 0 8,500 9,700 7,300
19/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/10/2026 8,500 0.3 (3.66%) 600 5.1 0 0 8,200 9,400 7,000
14/10/2026 8,000 -0.5 (-5.88%) 3,000 24.74 0 0 8,500 9,700 7,300
13/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/10/2026 8,000 -0.8 (-9.09%) 3,000 25.57 0 0 8,800 10,100 7,500
06/10/2026 8,700 -0.1 (-1.14%) 1,100 9.71 0 0 8,800 10,100 7,500
05/10/2026 8,700 -0.1 (-1.14%) 900 7.91 0 0 8,800 10,100 7,500
02/10/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/10/2026 8,800 0 (0%) 2,000 17.5 0 0 8,800 10,100 7,500
30/09/2026 9,000 0.4 (4.65%) 2,001 17.61 0 0 8,600 9,800 7,400
29/09/2026 8,500 0.4 (4.94%) 3,400 29.1 0 0 8,100 9,300 6,900
28/09/2026 8,000 -0.5 (-5.88%) 3,000 24.26 0 0 8,500 9,700 7,300
25/09/2026 9,500 0.5 (5.56%) 2,000 16.9 0 0 9,000 10,300 7,700
24/09/2026 9,000 -1.3 (-12.62%) 1,000 9 0 0 10,300 11,800 8,800
23/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/09/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
15/09/2026 9,500 0.5 (5.56%) 600 5.42 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/09/2026 9,000 0.4 (4.65%) 114 1.01 0 0 8,600 9,800 7,400
10/09/2026 9,100 0.9 (10.98%) 211 1.81 0 0 8,200 9,400 7,000
09/09/2026 8,200 -0.2 (-2.38%) 3,100 25.48 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 (-6.67%) 11,400 95.9 0 0 9,000 10,300 7,700
04/09/2026 9,000 -1 (-10%) 605 5.45 0 0 10,000 11,500 8,500
03/09/2026 10,000 1.2 (13.64%) 102 1.02 0 0 8,800 10,100 7,500
28/08/2026 11,500 1.3 (12.75%) 2,224 19.63 0 0 10,200 11,700 8,700
27/08/2026 10,200 -1.8 (-15%) 101 1.03 0 0 12,000 13,800 10,200
26/08/2026 12,000 0 (0%) 13 0.16 0 0 12,000 13,800 10,200
25/08/2026 12,000 1.4 (13.21%) 622 7.47 0 0 10,600 12,100 9,100
24/08/2026 10,500 1 (10.53%) 1,215 12.88 0 0 9,500 10,900 8,100
21/08/2026 9,500 1 (11.76%) 750 7.16 0 0 8,500 9,700 7,300
20/08/2026 8,500 0.1 (1.19%) 4,800 40.63 0 0 8,400 9,600 7,200
19/08/2026 8,400 0.3 (3.7%) 3,100 26.1 0 0 8,100 9,300 6,900
18/08/2026 9,000 1 (12.5%) 12,500 101.85 0 0 8,000 9,200 6,800
17/08/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
14/08/2026 7,900 0.6 (8.22%) 1,600 12.58 0 0 7,300 8,300 6,300
13/08/2026 7,900 0 (0%) 2,100 15.32 0 0 7,900 9,000 6,800
12/08/2026 8,000 -0.1 (-1.23%) 1,300 10.24 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/08/2026 8,200 0.1 (1.23%) 5,100 41.32 0 0 8,100 9,300 6,900
06/08/2026 8,100 0 (0%) 6,100 49.41 0 0 8,100 9,300 6,900
05/08/2026 8,000 -0.1 (-1.23%) 5,000 40.42 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 12,000 97.05 0 0 8,100 9,300 6,900
03/08/2026 8,200 0.2 (2.5%) 9,700 78.61 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 13,600 108.59 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 11,100 88.59 0 0 8,000 9,200 6,800
29/07/2026 8,000 0 (0%) 7,500 59.79 0 0 8,000 9,200 6,800
28/07/2026 8,000 -0.2 (-2.44%) 23,200 185.18 0 0 8,200 9,400 7,000
27/07/2026 8,200 0 (0%) 14,400 117.69 0 0 8,200 9,400 7,000
24/07/2026 8,200 0 (0%) 50,300 411.9 0 0 8,200 9,400 7,000
23/07/2026 8,500 0 (0%) 18,800 154.89 0 0 8,500 9,700 7,300
22/07/2026 8,200 0.3 (3.8%) 12,100 102.72 0 0 7,900 9,000 6,800
21/07/2026 7,900 -0.2 (-2.47%) 13,300 104.77 0 0 8,100 9,300 6,900
20/07/2026 7,800 -0.3 (-3.7%) 21,500 174.29 0 0 8,100 9,300 6,900
17/07/2026 8,000 -0.3 (-3.61%) 17,600 142.23 0 0 8,300 9,500 7,100
16/07/2026 8,000 0 (0%) 26,100 215.4 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 12,200 97.4 0 0 8,000 9,200 6,800
14/07/2026 8,200 0.5 (6.49%) 21,700 173.1 0 0 7,700 8,800 6,600
13/07/2026 8,000 -0.3 (-3.61%) 25,700 197.25 0 0 8,300 9,500 7,100
10/07/2026 8,000 -0.1 (-1.23%) 9,000 74.3 0 0 8,100 9,300 6,900
09/07/2026 8,000 -0.7 (-8.05%) 31,100 251.13 0 0 8,700 10,000 7,400
08/07/2026 8,300 -0.2 (-2.35%) 21,326 184.7 0 0 8,500 9,700 7,300
07/07/2026 8,500 0 (0%) 8,601 73.21 0 0 8,500 9,700 7,300
06/07/2026 8,800 -0.1 (-1.12%) 38,200 323.78 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 5,800 51.45 0 0 8,900 10,200 7,600
02/07/2026 9,000 -0.5 (-5.26%) 23,700 210.91 0 0 9,500 10,900 8,100
01/07/2026 9,300 -0.6 (-6.06%) 28,200 267.31 0 0 9,900 11,300 8,500
30/06/2026 9,900 0 (0%) 16,600 164.2 0 0 9,900 11,300 8,500
29/06/2026 9,900 -0.4 (-3.88%) 15,300 151.35 0 0 10,300 11,800 8,800
26/06/2026 9,700 -1.7 (-14.91%) 30,700 316.76 0 0 11,400 13,100 9,700
25/06/2026 11,500 -0.8 (-6.5%) 27,300 310.55 0 0 12,300 14,100 10,500
24/06/2026 12,300 -0.4 (-3.15%) 22,700 279.14 0 0 12,700 14,600 10,800
23/06/2026 12,600 0.1 (0.8%) 38,500 490.12 0 0 12,500 14,300 10,700
22/06/2026 12,500 0.1 (0.81%) 31,300 390.46 0 0 12,400 14,200 10,600
19/06/2026 12,400 0 (0%) 22,600 280.97 0 0 12,400 14,200 10,600
18/06/2026 12,400 -0.1 (-0.8%) 20,500 254.2 0 0 12,500 14,300 10,700
17/06/2026 12,600 0.3 (2.44%) 32,600 406.38 0 0 12,300 14,100 10,500
16/06/2026 12,300 -0.2 (-1.6%) 22,900 281.98 0 0 12,500 14,300 10,700
15/06/2026 12,500 0 (0%) 21,500 268.52 0 0 12,500 14,300 10,700
12/06/2026 12,500 0 (0%) 21,600 269.92 0 0 12,500 14,300 10,700
11/06/2026 12,500 0 (0%) 22,400 280.08 0 0 12,500 14,300 10,700
10/06/2026 12,500 0 (0%) 25,300 316.29 0 0 12,500 14,300 10,700
09/06/2026 12,500 0 (0%) 23,200 289.53 0 0 12,500 14,300 10,700
08/06/2026 12,500 0 (0%) 24,700 307.91 0 0 12,500 14,300 10,700
05/06/2026 12,500 -0.1 (-0.79%) 29,400 367.95 0 0 12,600 14,400 10,800
04/06/2026 12,600 0.1 (0.8%) 34,700 438.51 0 0 12,500 14,300 10,700
03/06/2026 12,600 -0.3 (-2.33%) 26,500 332.5 0 0 12,900 14,800 11,000
02/06/2026 12,800 -0.4 (-3.03%) 22,800 293.53 0 0 13,200 15,100 11,300
01/06/2026 13,200 0.2 (1.54%) 29,600 390.1 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 24,300 316.18 0 0 13,000 14,900 11,100
28/05/2026 13,000 -0.3 (-2.26%) 25,600 333.78 0 0 13,300 15,200 11,400
27/05/2026 13,300 0.1 (0.76%) 34,100 453.07 0 0 13,200 15,100 11,300
26/05/2026 13,300 0.2 (1.53%) 30,100 397.44 0 0 13,100 15,000 11,200
25/05/2026 13,200 -0.4 (-2.94%) 28,900 379.94 0 0 13,600 15,600 11,600
22/05/2026 13,600 -0.5 (-3.55%) 21,400 291.55 0 0 14,100 16,200 12,000
21/05/2026 14,000 -0.1 (-0.71%) 28,000 395.14 0 0 14,100 16,200 12,000
20/05/2026 14,200 -0.3 (-2.07%) 48,200 680.97 0 0 14,500 16,600 12,400
19/05/2026 14,500 0.4 (2.84%) 39,200 566.95 0 0 14,100 16,200 12,000
18/05/2026 14,200 -0.7 (-4.7%) 30,600 430.89 0 0 14,900 17,100 12,700
15/05/2026 14,500 -1 (-6.45%) 35,500 528.66 0 0 15,500 17,800 13,200
14/05/2026 15,400 0 (0%) 35,800 553.62 0 0 15,400 17,700 13,100
13/05/2026 15,800 -1.4 (-8.14%) 39,800 636.81 0 0 17,200 19,700 14,700
12/05/2026 17,000 -1.2 (-6.59%) 44,500 766.47 0 0 18,200 20,900 15,500
11/05/2026 - (-100%) 92,800 1,689.1 0 0 13,600 19,000 8,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh