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
03/11/2026 7,400 -0.2 (-2.63%) 500 3.7 0 0 7,600 8,700 6,500
02/11/2026 7,400 0.3 (4.23%) 1,401 10.59 0 0 7,100 8,100 6,100
30/10/2026 7,100 0 (0%) 1,300 9.23 0 0 7,100 8,100 6,100
29/10/2026 7,100 -0.1 (-1.39%) 200 1.42 0 0 7,200 8,200 6,200
28/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/10/2026 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
26/10/2026 7,000 0 (0%) 1,000 7.05 0 0 7,000 8,000 6,000
23/10/2026 7,000 -0.5 (-6.67%) 900 6.3 0 0 7,500 8,600 6,400
22/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/10/2026 7,500 -0.2 (-2.6%) 5,500 41.25 0 0 7,700 8,800 6,600
20/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/10/2026 7,700 0.4 (5.48%) 120 0.92 0 0 7,300 8,300 6,300
16/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/10/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/10/2026 6,900 -0.8 (-10.39%) 1,900 13.85 0 0 7,700 8,800 6,600
13/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/10/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
07/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/10/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
02/10/2026 6,900 -1 (-12.66%) 4,500 31.65 0 0 7,900 9,000 6,800
01/10/2026 7,900 0.9 (12.86%) 400 3.17 0 0 7,000 8,000 6,000
30/09/2026 6,900 0 (0%) 13,500 94.55 0 0 6,900 7,900 5,900
29/09/2026 6,900 -0.7 (-9.21%) 5,800 40.22 0 0 7,600 8,700 6,500
28/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/09/2026 7,400 -0.4 (-5.13%) 3,300 25.22 0 0 7,800 8,900 6,700
23/09/2026 7,800 0 (0%) 600 4.68 0 0 7,800 8,900 6,700
22/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/09/2026 7,900 0.6 (8.22%) 400 3.11 0 0 7,300 8,300 6,300
18/09/2026 7,400 -0.1 (-1.33%) 2,000 14.65 0 0 7,500 8,600 6,400
17/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/09/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
15/09/2026 7,500 -0.1 (-1.32%) 1,600 12 0 0 7,600 8,700 6,500
14/09/2026 7,600 0 (0%) 600 4.56 0 0 7,600 8,700 6,500
11/09/2026 7,600 0 (0%) 1,300 9.83 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 5,400 41.04 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/09/2026 7,600 0.1 (1.33%) 1,400 10.59 0 0 7,500 8,600 6,400
07/09/2026 7,600 -0.1 (-1.3%) 1,800 13.58 0 0 7,700 8,800 6,600
04/09/2026 7,700 0 (0%) 10,800 82.98 0 0 7,700 8,800 6,600
03/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/08/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
27/08/2026 7,700 -0.2 (-2.53%) 200 1.53 0 0 7,900 9,000 6,800
26/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
25/08/2026 8,500 -0.3 (-3.41%) 300 2.37 0 0 8,800 10,100 7,500
24/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/08/2026 8,800 0 (0%) 500 4.42 0 0 8,800 10,100 7,500
20/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/08/2026 8,800 0.4 (4.76%) 100 0.88 0 0 8,400 9,600 7,200
18/08/2026 8,400 0 (0%) 5 0.05 0 0 8,400 9,600 7,200
17/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/08/2026 8,700 0 (0%) 600 5.03 0 0 8,700 10,000 7,400
13/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/08/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
11/08/2026 7,500 -0.8 (-9.64%) 800 6.05 0 0 8,300 9,500 7,100
10/08/2026 8,300 0 (0%) 2,800 23.24 0 0 8,300 9,500 7,100
07/08/2026 8,300 0.9 (12.16%) 3,700 30.65 0 0 7,400 8,500 6,300
06/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/08/2026 8,300 -0.1 (-1.19%) 602 4.45 0 0 8,400 9,600 7,200
04/08/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
03/08/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
31/07/2026 7,800 -0.1 (-1.27%) 2,800 21.84 0 0 7,900 9,000 6,800
30/07/2026 7,800 -0.5 (-6.02%) 2,200 17.39 0 0 8,300 9,500 7,100
29/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/07/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
27/07/2026 8,000 0 (0%) 5,900 42.94 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/07/2026 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
21/07/2026 7,300 -0.7 (-8.75%) 2,411 17.78 0 0 8,000 9,200 6,800
20/07/2026 8,000 -0.5 (-5.88%) 300 2.4 0 0 8,500 9,700 7,300
17/07/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 5,000 39.95 0 0 8,000 9,200 6,800
10/07/2026 7,900 -0.1 (-1.25%) 10,700 85.35 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
08/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/07/2026 8,000 0 (0%) 2,300 18.4 0 0 8,000 9,200 6,800
06/07/2026 8,000 -0.1 (-1.23%) 2,900 23.2 0 0 8,100 9,300 6,900
03/07/2026 8,100 -0.1 (-1.22%) 1,100 8.91 0 0 8,200 9,400 7,000
02/07/2026 8,100 -0.2 (-2.41%) 7,700 62.83 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 500 4.15 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 (2.47%) 500 4.15 0 0 8,100 9,300 6,900
26/06/2026 8,200 0.2 (2.5%) 801 6.49 0 0 8,000 9,200 6,800
25/06/2026 8,000 -0.2 (-2.44%) 2,005 16.04 0 0 8,200 9,400 7,000
24/06/2026 8,200 0 (0%) 406 3.33 0 0 8,200 9,400 7,000
23/06/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
22/06/2026 8,100 -0.1 (-1.22%) 4,900 39.7 0 0 8,200 9,400 7,000
19/06/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
18/06/2026 8,200 0.1 (1.23%) 203 1.67 0 0 8,100 9,300 6,900
17/06/2026 8,200 -0.1 (-1.2%) 2,100 17.04 0 0 8,300 9,500 7,100
16/06/2026 8,400 0.2 (2.44%) 400 3.3 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 9,300 76.66 0 0 8,100 9,300 6,900
12/06/2026 8,400 0.3 (3.7%) 2,100 17.04 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
10/06/2026 8,100 -0.4 (-4.71%) 2,205 17.93 0 0 8,500 9,700 7,300
09/06/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
08/06/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 17,600 141.52 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/06/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
01/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
29/05/2026 8,000 0 (0%) 13,900 111.4 0 0 8,000 9,200 6,800
28/05/2026 8,000 -0.9 (-10.11%) 10,011 80.2 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
26/05/2026 8,300 0 (0%) 200 1.78 0 0 8,300 9,500 7,100
25/05/2026 8,300 -0.6 (-6.74%) 5,000 41.4 0 0 8,900 10,200 7,600
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
21/05/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 9,300 6,900
20/05/2026 8,100 0 (0%) 1,617 13.13 0 0 8,100 9,300 6,900
19/05/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 17,800 142.4 0 0 8,000 9,200 6,800
15/05/2026 8,100 -0.5 (-5.81%) 22,300 179.2 0 0 8,600 9,800 7,400
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/05/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/05/2026 8,400 0.1 (1.2%) 400 3.43 0 0 8,300 9,500 7,100
08/05/2026 8,800 0.6 (7.32%) 700 5.8 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
06/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/05/2026 8,200 -0.9 (-9.89%) 700 5.74 0 0 9,100 10,400 7,800

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