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
02/11/2026 6,190 0 (0%) 0 0 0 0 6,190 6,620 5,760
30/10/2026 6,190 -0.02 (-0.32%) 100 0.62 0 0 6,210 6,640 5,780
29/10/2026 6,210 0 (0%) 100 0.62 0 0 6,210 6,640 5,780
28/10/2026 6,210 -0.09 (-1.43%) 4,700 28.35 0 0 6,300 6,740 5,860
27/10/2026 6,300 0.09 (1.45%) 100 0.63 0 0 6,210 6,640 5,780
26/10/2026 6,210 -0.05 (-0.8%) 2,900 17.94 0 0 6,260 6,690 5,830
23/10/2026 6,260 0 (0%) 600 3.71 0 0 6,260 6,690 5,830
22/10/2026 6,260 0.02 (0.32%) 2,200 13.73 0 0 6,240 6,670 5,810
21/10/2026 6,240 0 (0%) 1,700 10.58 0 0 6,240 6,670 5,810
20/10/2026 6,240 -0.46 (-6.87%) 31,400 196.11 0 0 6,700 7,160 6,240
19/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
16/10/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
15/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
14/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
13/10/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,160 6,240
12/10/2026 6,700 0 (0%) 1,500 10.07 0 0 6,700 7,160 6,240
09/10/2026 6,700 0.02 (0.3%) 100 0.67 0 0 6,680 7,140 6,220
08/10/2026 6,680 -0.01 (-0.15%) 1,900 12.68 0 0 6,690 7,150 6,230
07/10/2026 6,690 0 (0%) 300 2.01 0 0 6,690 7,150 6,230
06/10/2026 6,690 -0.02 (-0.3%) 2,000 13.21 0 0 6,710 7,170 6,250
05/10/2026 6,710 0.01 (0.15%) 3,200 21.44 0 0 6,700 7,160 6,240
02/10/2026 6,700 -0.09 (-1.33%) 100 0.67 0 0 6,790 7,260 6,320
01/10/2026 6,790 0.21 (3.19%) 900 5.95 0 0 6,580 7,040 6,120
30/09/2026 6,580 0 (0%) 800 5.3 0 0 6,580 7,040 6,120
29/09/2026 6,580 -0.12 (-1.79%) 500 3.32 0 0 6,700 7,160 6,240
28/09/2026 6,700 -0.1 (-1.47%) 1,300 8.34 0 0 6,800 7,270 6,330
25/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
24/09/2026 6,800 0.05 (0.74%) 300 2.04 0 0 6,750 7,220 6,280
23/09/2026 6,750 0 (0%) 200 1.35 0 0 6,750 7,220 6,280
22/09/2026 6,750 -0.05 (-0.74%) 300 2.03 0 0 6,800 7,270 6,330
21/09/2026 6,800 0 (0%) 300 2.03 0 0 6,800 7,270 6,330
18/09/2026 6,800 0.1 (1.49%) 600 4.08 0 0 6,700 7,160 6,240
17/09/2026 6,700 -0.1 (-1.47%) 1,200 8.05 0 0 6,800 7,270 6,330
16/09/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330
15/09/2026 6,800 -0.06 (-0.87%) 200 1.36 0 0 6,860 7,340 6,380
14/09/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
11/09/2026 6,860 -0.06 (-0.87%) 400 2.66 0 0 6,920 7,400 6,440
10/09/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
09/09/2026 6,920 0.02 (0.29%) 100 0.69 0 0 6,900 7,380 6,420
08/09/2026 6,900 0.06 (0.88%) 100 0.69 0 0 6,840 7,310 6,370
07/09/2026 6,840 -0.12 (-1.72%) 300 2.02 0 0 6,960 7,440 6,480
04/09/2026 6,960 0 (0%) 200 1.39 0 0 6,960 7,440 6,480
03/09/2026 6,960 -0.01 (-0.14%) 600 4.11 0 0 6,970 7,450 6,490
28/08/2026 6,970 -0.01 (-0.14%) 600 4.18 0 0 6,980 7,460 6,500
27/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
26/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
25/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
24/08/2026 6,980 0.01 (0.14%) 200 1.4 0 0 6,970 7,450 6,490
21/08/2026 6,970 0 (0%) 2,400 16.7 0 0 6,970 7,450 6,490
20/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
19/08/2026 6,970 0 (0%) 400 2.73 0 0 6,970 7,450 6,490
18/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
17/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
14/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
13/08/2026 6,970 0 (0%) 500 3.49 0 0 6,970 7,450 6,490
12/08/2026 6,970 -0.01 (-0.14%) 2,300 15.95 0 0 6,980 7,460 6,500
11/08/2026 6,980 0.09 (1.31%) 100 0.7 0 0 6,890 7,370 6,410
10/08/2026 6,890 0 (0%) 200 1.38 0 0 6,890 7,370 6,410
07/08/2026 6,890 -0.01 (-0.14%) 800 5.57 0 0 6,900 7,380 6,420
06/08/2026 6,900 -0.07 (-1.%) 1,400 9.71 0 0 6,970 7,450 6,490
05/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
04/08/2026 6,970 0.03 (0.43%) 100 0.7 0 0 6,940 7,420 6,460
03/08/2026 6,940 0.08 (1.17%) 500 3.36 0 0 6,860 7,340 6,380
31/07/2026 6,860 0.06 (0.88%) 7,200 47.51 0 0 6,800 7,270 6,330
30/07/2026 6,800 -0.05 (-0.73%) 1,000 6.81 0 0 6,850 7,320 6,380
29/07/2026 6,850 0 (0%) 100 0.69 0 0 6,850 7,320 6,380
28/07/2026 6,850 -0.05 (-0.72%) 1,900 13.05 0 0 6,900 7,380 6,420
27/07/2026 6,900 0 (0%) 2,700 18.77 0 0 6,900 7,380 6,420
24/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,380 6,420
23/07/2026 6,900 0 (0%) 1,500 10.36 0 0 6,900 7,380 6,420
22/07/2026 6,900 -0.26 (-3.63%) 3,900 27.2 0 0 7,160 7,660 6,660
21/07/2026 7,160 0 (0%) 0 0 0 0 7,160 7,660 6,660
20/07/2026 7,160 0 (0%) 1,000 7.03 0 0 7,160 7,660 6,660
17/07/2026 7,160 -0.1 (-1.38%) 200 1.39 0 0 7,260 7,760 6,760
16/07/2026 7,260 0.01 (0.14%) 700 4.9 0 0 7,250 7,750 6,750
15/07/2026 7,250 -0.05 (-0.68%) 500 3.61 0 0 7,300 7,810 6,790
14/07/2026 7,300 0.18 (2.53%) 200 1.46 0 0 7,120 7,610 6,630
13/07/2026 7,120 -0.18 (-2.47%) 300 2.14 0 0 7,300 7,810 6,790
10/07/2026 7,300 -0.08 (-1.08%) 300 2.19 0 0 7,380 7,890 6,870
09/07/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
08/07/2026 7,380 0 (0%) 200 1.44 0 0 7,380 7,890 6,870
07/07/2026 7,380 0.08 (1.1%) 300 2.18 0 0 7,300 7,810 6,790
06/07/2026 7,300 -0.2 (-2.67%) 1,700 12.01 0 0 7,500 8,020 6,980
03/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
02/07/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
01/07/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,020 6,980
30/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.01 (0.13%) 3,000 22.5 54,400 380.8 7,490 8,010 6,970
26/06/2026 7,490 -0.01 (-0.13%) 1,000 7.45 0 0 7,500 8,020 6,980
25/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/06/2026 7,500 0 (0%) 0 0 50,000 350 7,500 8,020 6,980
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/06/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
18/06/2026 7,500 0 (0%) 3,800 28.5 0 0 7,500 8,020 6,980
17/06/2026 7,500 0.02 (0.27%) 100 0.75 0 0 7,480 8,000 6,960
16/06/2026 7,480 -0.02 (-0.27%) 2,200 16.27 26,800 187.06 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 2,200 16.52 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 1,200 8.93 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
09/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
08/06/2026 7,500 0.1 (1.35%) 200 1.49 0 0 7,400 7,910 6,890
05/06/2026 7,400 0.02 (0.27%) 500 3.7 0 0 7,380 7,890 6,870
04/06/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
03/06/2026 7,380 0 (0%) 1,400 10.33 0 0 7,380 7,890 6,870
02/06/2026 7,380 0.03 (0.41%) 100 0.74 0 0 7,350 7,860 6,840
01/06/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
29/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
28/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
27/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
26/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
25/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
22/05/2026 7,350 0.25 (3.52%) 500 3.62 0 0 7,100 7,590 6,610
21/05/2026 7,100 -0.11 (-1.53%) 300 2.08 0 0 7,210 7,710 6,710
20/05/2026 7,210 0 (0%) 3,100 22.09 0 0 7,210 7,710 6,710
19/05/2026 7,210 -0.28 (-3.74%) 10,200 73.99 0 0 7,490 8,010 6,970
18/05/2026 7,490 -0.04 (-0.53%) 1,100 7.95 0 0 7,530 8,050 7,010
15/05/2026 7,530 -0.01 (-0.13%) 100 0.75 0 0 7,540 8,060 7,020
14/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
13/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
12/05/2026 7,540 0 (0%) 600 4.41 0 0 7,540 8,060 7,020
11/05/2026 7,840 0.44 (5.95%) 17,500 131.42 0 0 7,400 7,910 6,890
08/05/2026 7,400 0 (0%) 900 6.67 0 0 7,400 7,910 6,890
07/05/2026 7,400 -0.35 (-4.52%) 3,200 24.44 0 0 7,750 8,290 7,210
06/05/2026 7,750 0.27 (3.61%) 1,100 8.2 0 0 7,480 8,000 6,960
05/05/2026 7,480 0 (0%) 200 1.5 0 0 7,480 8,000 6,960
04/05/2026 7,480 0 (0%) 500 3.74 0 0 7,480 8,000 6,960

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