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 78,200 9.5 (13.83%) 100 7.82 0 0 68,700 79,000 58,400
05/11/2026 68,700 0 (0%) 200 13.74 4,999 291.94 68,700 79,000 58,400
04/11/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
03/11/2026 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
02/11/2026 68,700 -7.8 (-10.2%) 101 6.95 0 0 76,500 87,900 65,100
30/10/2026 76,500 0 (0%) 1 0.08 0 0 76,500 87,900 65,100
29/10/2026 76,500 0 (0%) 1 0.08 0 0 76,500 87,900 65,100
28/10/2026 76,500 0 (0%) 0 0 0 0 76,500 87,900 65,100
27/10/2026 76,500 0 (0%) 0 0 0 0 76,500 87,900 65,100
26/10/2026 76,500 0 (0%) 0 0 0 0 76,500 87,900 65,100
23/10/2026 76,500 0 (0%) 1 0.08 0 0 76,500 87,900 65,100
22/10/2026 76,500 0 (0%) 0 0 0 0 76,500 87,900 65,100
21/10/2026 76,500 0 (0%) 1 0.08 0 0 76,500 87,900 65,100
20/10/2026 76,500 0 (0%) 0 0 0 0 76,500 87,900 65,100
19/10/2026 76,500 0 (0%) 100 7.65 0 0 76,500 87,900 65,100
16/10/2026 76,500 0 (0%) 4 0.32 0 0 76,500 87,900 65,100
15/10/2026 76,500 -13.3 (-14.81%) 500 38.25 0 0 89,800 103,200 76,400
14/10/2026 89,800 8.6 (10.59%) 138 12.07 0 0 81,200 93,300 69,100
13/10/2026 96,900 12.1 (14.27%) 300 24.36 0 0 84,800 97,500 72,100
12/10/2026 84,800 0 (0%) 1 0.08 0 0 84,800 97,500 72,100
09/10/2026 84,800 9.8 (13.07%) 100 8.48 0 0 75,000 86,200 63,800
08/10/2026 70,200 -4.9 (-6.52%) 605 45.41 0 0 75,100 86,300 63,900
07/10/2026 76,000 -7.2 (-8.65%) 4,923 369.92 0 0 83,200 95,600 70,800
06/10/2026 83,200 -14.6 (-14.93%) 100 8.32 0 0 97,800 112,400 83,200
05/10/2026 97,800 0 (0%) 11 0.92 0 0 97,800 112,400 83,200
02/10/2026 97,800 12.2 (14.25%) 104 10.12 0 0 85,600 98,400 72,800
01/10/2026 85,600 -15 (-14.91%) 100 8.56 0 0 100,600 115,600 85,600
30/09/2026 100,600 12.9 (14.71%) 298 26.42 0 0 87,700 100,800 74,600
29/09/2026 87,700 0 (0%) 7 0.6 0 0 87,700 100,800 74,600
28/09/2026 87,700 0 (0%) 5 0.4 0 0 87,700 100,800 74,600
25/09/2026 79,500 -4.2 (-5.02%) 279 24.09 0 0 83,700 96,200 71,200
24/09/2026 83,700 0 (0%) 0 0 0 0 83,700 96,200 71,200
23/09/2026 83,700 10.7 (14.66%) 101 8.44 0 0 73,000 83,900 62,100
22/09/2026 73,000 0 (0%) 2,073 151.33 0 0 73,000 83,900 62,100
21/09/2026 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
18/09/2026 73,000 0 (0%) 0 0 0 0 73,000 83,900 62,100
17/09/2026 71,400 1 (1.42%) 55,000 4,014.31 0 0 70,400 80,900 59,900
16/09/2026 70,400 0 (0%) 0 0 0 0 70,400 80,900 59,900
15/09/2026 70,400 0 (0%) 0 0 0 0 70,400 80,900 59,900
14/09/2026 70,400 -9.1 (-11.45%) 100 7.04 0 0 79,500 91,400 67,600
11/09/2026 79,500 10.3 (14.88%) 101 8.02 0 0 69,200 79,500 58,900
10/09/2026 69,200 0 (0%) 0 0 0 0 69,200 79,500 58,900
09/09/2026 69,200 -6.3 (-8.34%) 100 6.92 0 0 75,500 86,800 64,200
08/09/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
07/09/2026 75,500 0 (0%) 102 7.7 0 0 75,500 86,800 64,200
04/09/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
03/09/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
28/08/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
27/08/2026 75,500 0 (0%) 0 0 0 0 75,500 86,800 64,200
26/08/2026 75,500 -5.5 (-6.79%) 141 10.72 0 0 81,000 93,100 68,900
25/08/2026 81,000 3.8 (4.92%) 3,100 251.08 0 0 77,200 88,700 65,700
24/08/2026 77,200 0 (0%) 1 0.08 0 0 77,200 88,700 65,700
21/08/2026 77,200 0 (0%) 0 0 0 0 77,200 88,700 65,700
20/08/2026 77,200 0 (0%) 1 0.08 0 0 77,200 88,700 65,700
19/08/2026 77,200 -4.1 (-5.04%) 100 7.72 0 0 81,300 93,400 69,200
18/08/2026 81,000 2.6 (3.32%) 1,053 85.42 0 0 78,400 90,100 66,700
17/08/2026 78,400 0 (0%) 0 0 0 0 78,400 90,100 66,700
14/08/2026 80,600 -0.2 (-0.25%) 4,700 368.65 0 0 80,800 92,900 68,700
13/08/2026 80,800 0 (0%) 0 0 0 0 80,800 92,900 68,700
12/08/2026 80,800 7 (9.49%) 101 8.15 0 0 73,800 84,800 62,800
11/08/2026 73,800 0 (0%) 500 36.9 0 0 73,800 84,800 62,800
10/08/2026 73,800 9.6 (14.95%) 318 23.47 0 0 64,200 73,800 54,600
07/08/2026 64,200 -8.8 (-12.05%) 100 6.42 0 0 73,000 83,900 62,100
06/08/2026 73,100 0.9 (1.25%) 445 32.61 0 0 72,200 83,000 61,400
05/08/2026 72,200 -10.7 (-12.91%) 100 7.22 0 0 82,900 95,300 70,500
04/08/2026 82,900 0 (0%) 185 15.12 0 0 82,900 95,300 70,500
03/08/2026 82,900 0 (0%) 45 3.65 0 0 82,900 95,300 70,500
31/07/2026 82,900 1.5 (1.84%) 100 8.29 0 0 81,400 93,600 69,200
30/07/2026 81,400 0 (0%) 7 0.55 0 0 81,400 93,600 69,200
29/07/2026 81,400 0 (0%) 382 31.09 0 0 81,400 93,600 69,200
28/07/2026 81,400 0 (0%) 1,136 92.45 0 0 81,400 93,600 69,200
27/07/2026 81,400 0 (0%) 880 71.62 0 0 81,400 93,600 69,200
24/07/2026 81,400 0 (0%) 730 59.41 0 0 81,400 93,600 69,200
23/07/2026 81,400 10.4 (14.65%) 105 8.55 0 0 71,000 81,600 60,400
22/07/2026 71,000 0 (0%) 84 5.96 0 0 71,000 81,600 60,400
21/07/2026 71,000 -7 (-8.97%) 112 8.08 0 0 78,000 89,700 66,300
20/07/2026 78,000 0 (0%) 32,105 2,504.21 0 0 78,000 89,700 66,300
17/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
16/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
15/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
14/07/2026 78,000 0 (0%) 5 0.39 0 0 78,000 89,700 66,300
13/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
10/07/2026 78,000 0 (0%) 0 0 0 0 78,000 89,700 66,300
09/07/2026 78,000 0 (0%) 106 7.48 0 0 78,000 89,700 66,300
08/07/2026 80,000 -3 (-3.61%) 1,256 101.85 0 0 83,000 95,400 70,600
07/07/2026 83,000 -1 (-1.19%) 670 55.68 0 0 84,000 96,600 71,400
06/07/2026 84,000 0 (0%) 15 1.26 0 0 84,000 96,600 71,400
03/07/2026 84,000 0 (0%) 234 19.66 0 0 84,000 96,600 71,400
02/07/2026 84,000 0 (0%) 1 0.08 0 0 84,000 96,600 71,400
01/07/2026 85,900 0.8 (0.94%) 266 22.25 0 0 85,100 97,800 72,400
30/06/2026 82,200 0 (0%) 1,100 93.57 0 0 82,200 94,500 69,900
29/06/2026 81,100 1.8 (2.27%) 1,101 90.48 0 0 79,300 91,100 67,500
26/06/2026 80,500 3.5 (4.55%) 500 39.64 0 0 77,000 88,500 65,500
25/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
24/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
23/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
22/06/2026 77,000 0 (0%) 0 0 0 0 77,000 88,500 65,500
19/06/2026 77,000 1.9 (2.53%) 100 7.7 0 0 75,100 86,300 63,900
18/06/2026 75,100 -2.4 (-3.1%) 100 7.51 0 0 77,500 89,100 65,900
17/06/2026 77,500 -12.3 (-13.7%) 604 46.81 0 0 89,800 103,200 76,400
16/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
15/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
12/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
11/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
10/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
09/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
08/06/2026 89,800 0 (0%) 0 0 0 0 89,800 103,200 76,400
05/06/2026 89,800 0 (0%) 10 0.81 0 0 89,800 103,200 76,400
04/06/2026 89,800 5.9 (7.03%) 106 9.5 0 0 83,900 96,400 71,400
03/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
02/06/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
01/06/2026 83,900 0 (0%) 5 0.42 0 0 83,900 96,400 71,400
29/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
28/05/2026 83,900 0 (0%) 0 0 0 0 83,900 96,400 71,400
27/05/2026 83,900 3.7 (4.61%) 100 8.39 0 0 80,200 92,200 68,200
26/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
25/05/2026 80,200 0 (0%) 60 5.04 0 0 80,200 92,200 68,200
22/05/2026 80,200 0 (0%) 0 0 0 0 80,200 92,200 68,200
21/05/2026 80,000 1.8 (2.3%) 4,670 374.45 0 0 78,200 89,900 66,500
20/05/2026 81,000 -8.9 (-9.9%) 3,805 297.76 24,474 1,884.5 89,900 103,300 76,500
19/05/2026 89,900 8.6 (10.58%) 104 9.3 0 0 81,300 93,400 69,200
18/05/2026 87,400 7.5 (9.39%) 301 24.47 0 0 79,900 91,800 68,000
15/05/2026 79,900 10.4 (14.96%) 511 40.83 0 0 69,500 79,900 59,100
14/05/2026 69,500 -11.9 (-14.62%) 100 6.95 0 0 81,400 93,600 69,200
13/05/2026 82,000 -6.2 (-7.03%) 302 24.58 0 0 88,200 101,400 75,000
12/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
11/05/2026 88,200 0 (0%) 0 0 0 0 88,200 101,400 75,000
08/05/2026 88,200 0 (0%) 2 0.16 0 0 88,200 101,400 75,000
07/05/2026 88,000 5 (6.02%) 212 18.7 0 0 83,000 95,400 70,600

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