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
30/10/2026 8,110 -0.61 (-7.%) 6,200 53.99 0 0 8,720 9,330 8,110
29/10/2026 8,720 -0.65 (-6.94%) 100 0.87 0 0 9,370 10,000 8,720
28/10/2026 9,370 0.51 (5.76%) 6,500 61.48 0 0 8,860 9,480 8,240
27/10/2026 8,860 -0.66 (-6.93%) 100 0.89 0 0 9,520 10,150 8,860
26/10/2026 9,520 0 (0%) 0 0 0 0 9,520 10,150 8,860
23/10/2026 9,520 0.62 (6.97%) 3,000 28.56 0 0 8,900 9,520 8,280
22/10/2026 8,900 0.56 (6.71%) 3,300 25.89 0 0 8,340 8,920 7,760
21/10/2026 8,340 0.53 (6.79%) 6,400 48.86 0 0 7,810 8,350 7,270
20/10/2026 7,810 -0.53 (-6.35%) 3,100 24.21 0 0 8,340 8,920 7,760
19/10/2026 8,340 -0.6 (-6.71%) 8,300 78.38 0 0 8,940 9,560 8,320
16/10/2026 8,940 0.56 (6.68%) 4,200 37.55 0 0 8,380 8,960 7,800
15/10/2026 8,380 0 (0%) 1,100 8.66 0 0 8,380 8,960 7,800
14/10/2026 8,380 0 (0%) 100 0.84 0 0 8,380 8,960 7,800
13/10/2026 8,380 0.54 (6.89%) 1,400 11.18 0 0 7,840 8,380 7,300
12/10/2026 7,840 -0.07 (-0.88%) 5,200 40.77 0 0 7,910 8,460 7,360
09/10/2026 7,910 -0.57 (-6.72%) 2,800 22.15 0 0 8,480 9,070 7,890
08/10/2026 8,480 -0.63 (-6.92%) 3,900 33.07 0 0 9,110 9,740 8,480
07/10/2026 9,110 -0.68 (-6.95%) 9,100 90.91 0 0 9,790 10,450 9,110
06/10/2026 9,790 0 (0%) 0 0 0 0 9,790 10,450 9,110
05/10/2026 9,790 0 (0%) 0 0 0 0 9,790 10,450 9,110
02/10/2026 9,790 0.34 (3.6%) 600 5.87 0 0 9,450 10,100 8,790
01/10/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
30/09/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
29/09/2026 9,450 0.6 (6.78%) 5,500 45.6 0 0 8,850 9,460 8,240
28/09/2026 8,850 -0.65 (-6.84%) 11,700 110.94 0 0 9,500 10,150 8,840
25/09/2026 9,500 0.38 (4.17%) 100 0.95 0 0 9,120 9,750 8,490
24/09/2026 9,120 -0.68 (-6.94%) 100 0.91 0 0 9,800 10,450 9,120
23/09/2026 9,800 0.4 (4.26%) 200 1.86 0 0 9,400 10,050 8,750
22/09/2026 9,400 0.59 (6.7%) 3,000 24.73 0 0 8,810 9,420 8,200
21/09/2026 8,810 -0.63 (-6.67%) 2,800 24.59 0 0 9,440 10,100 8,780
18/09/2026 9,440 -0.71 (-7.%) 800 7.55 0 0 10,150 10,850 9,440
17/09/2026 10,150 0.28 (2.84%) 600 5.77 0 0 9,870 10,550 9,180
16/09/2026 9,870 -0.73 (-6.89%) 300 2.96 0 0 10,600 11,300 9,860
15/09/2026 10,600 0.4 (3.92%) 1,900 19.27 0 0 10,200 10,900 9,490
14/09/2026 10,200 -0.75 (-6.85%) 600 6.24 0 0 10,950 11,700 10,200
11/09/2026 10,950 -0.35 (-3.1%) 900 10.05 0 0 11,300 12,050 10,550
10/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
09/09/2026 11,300 0.6 (5.61%) 300 3.39 0 0 10,700 11,400 9,960
08/09/2026 10,700 0.2 (1.9%) 700 7.08 0 0 10,500 11,200 9,770
07/09/2026 10,500 0.15 (1.45%) 500 5.04 0 0 10,350 11,050 9,630
04/09/2026 10,350 0 (0%) 14,600 155.77 0 0 10,350 11,050 9,630
03/09/2026 10,350 -0.3 (-2.82%) 100 1.04 0 0 10,650 11,350 9,910
28/08/2026 10,650 0.35 (3.4%) 400 4.26 0 0 10,300 11,000 9,580
27/08/2026 10,300 0.45 (4.57%) 5,300 49.01 0 0 9,850 10,500 9,170
26/08/2026 9,850 0.64 (6.95%) 9,600 83.1 0 0 9,210 9,850 8,570
25/08/2026 9,210 -0.69 (-6.97%) 11,400 118.21 0 0 9,900 10,550 9,210
24/08/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
21/08/2026 9,900 0.46 (4.87%) 100 0.99 0 0 9,440 10,100 8,780
20/08/2026 9,440 0.61 (6.91%) 13,400 113.44 0 0 8,830 9,440 8,220
19/08/2026 8,830 -0.66 (-6.95%) 10,500 103.12 0 0 9,490 10,150 8,830
18/08/2026 9,490 0.61 (6.87%) 3,000 28.47 0 0 8,880 9,500 8,260
17/08/2026 8,880 0.54 (6.47%) 100 0.89 0 0 8,340 8,920 7,760
14/08/2026 8,340 0.53 (6.79%) 9,200 71. 0 0 7,810 8,350 7,270
13/08/2026 7,810 -0.16 (-2.01%) 2,900 22.65 0 0 7,970 8,520 7,420
12/08/2026 7,970 -0.58 (-6.78%) 400 3.19 0 0 8,550 9,140 7,960
11/08/2026 8,550 -0.64 (-6.96%) 13,500 126.11 0 0 9,190 9,830 8,550
10/08/2026 9,190 0.19 (2.11%) 2,500 22.98 0 0 9,000 9,630 8,370
07/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
06/08/2026 9,000 0.44 (5.14%) 100 0.9 0 0 8,560 9,150 7,970
05/08/2026 8,560 0.55 (6.87%) 12,600 96.09 0 0 8,010 8,570 7,450
04/08/2026 8,010 -0.52 (-6.1%) 2,500 20.03 0 0 8,530 9,120 7,940
03/08/2026 8,530 -0.64 (-6.98%) 100 0.85 0 0 9,170 9,810 8,530
31/07/2026 9,170 -0.67 (-6.81%) 100 0.92 0 0 9,840 10,500 9,160
30/07/2026 9,840 0.55 (5.92%) 3,500 34.44 0 0 9,290 9,940 8,640
29/07/2026 9,290 0.39 (4.38%) 11,600 107.76 0 0 8,900 9,520 8,280
28/07/2026 8,900 0.57 (6.84%) 5,100 41.4 0 0 8,330 8,910 7,750
27/07/2026 8,330 0.53 (6.79%) 11,500 88.73 0 0 7,800 8,340 7,260
24/07/2026 7,800 -0.42 (-5.11%) 100 0.78 0 0 8,220 8,790 7,650
23/07/2026 8,220 -0.6 (-6.8%) 8,900 83.23 0 0 8,820 9,430 8,210
22/07/2026 8,820 0.57 (6.91%) 4,200 37.01 0 0 8,250 8,820 7,680
21/07/2026 8,250 0.53 (6.87%) 16,700 131.12 0 0 7,720 8,260 7,180
20/07/2026 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
17/07/2026 7,720 -0.57 (-6.88%) 11,500 88.78 0 0 8,290 8,870 7,710
16/07/2026 8,290 -0.62 (-6.96%) 7,100 66.56 0 0 8,910 9,530 8,290
15/07/2026 8,910 0.57 (6.83%) 4,000 35.64 0 0 8,340 8,920 7,760
14/07/2026 8,340 0.53 (6.79%) 14,300 111.4 0 0 7,810 8,350 7,270
13/07/2026 7,810 0 (0%) 0 0 0 0 7,810 8,350 7,270
10/07/2026 7,810 -0.46 (-5.56%) 7,500 58.58 0 0 8,270 8,840 7,700
09/07/2026 8,270 -0.61 (-6.87%) 13,500 123.93 0 0 8,880 9,500 8,260
08/07/2026 8,880 0.58 (6.99%) 100 0.89 0 0 8,300 8,880 7,720
07/07/2026 8,300 0.54 (6.96%) 20,100 161.47 0 0 7,760 8,300 7,220
06/07/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
03/07/2026 7,760 -0.48 (-5.83%) 20,700 172.07 0 0 8,240 8,810 7,670
02/07/2026 8,240 0.53 (6.87%) 100 0.82 0 0 7,710 8,240 7,180
01/07/2026 7,710 -0.45 (-5.51%) 11,000 84.81 0 0 8,160 8,730 7,590
30/06/2026 8,160 -0.58 (-6.64%) 100 0.82 0 0 8,740 9,350 8,130
29/06/2026 8,740 -0.65 (-6.92%) 9,100 88.46 0 0 9,390 10,000 8,740
26/06/2026 9,390 0.42 (4.68%) 300 2.81 0 0 8,970 9,590 8,350
25/06/2026 8,970 0.47 (5.53%) 3,100 24.78 0 0 8,500 9,090 7,910
24/06/2026 8,500 0.49 (6.12%) 100 0.85 0 0 8,010 8,570 7,450
23/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 -0.41 (-4.87%) 5,400 43.25 0 0 8,420 9,000 7,840
17/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
16/06/2026 8,420 -0.62 (-6.86%) 200 1.68 0 0 9,040 9,670 8,410
15/06/2026 9,040 0 (0%) 0 0 0 0 9,040 9,670 8,410
12/06/2026 9,040 0.56 (6.6%) 8,000 72.32 0 0 8,480 9,070 7,890
11/06/2026 8,480 0.47 (5.87%) 100 0.85 0 0 8,010 8,570 7,450
10/06/2026 8,010 -0.49 (-5.76%) 8,000 64.08 0 0 8,500 9,090 7,910
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/06/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
04/06/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 9,730 8,470
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
02/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
01/06/2026 9,100 -0.18 (-1.94%) 400 3.64 0 0 9,280 9,920 8,640
29/05/2026 9,280 0.38 (4.27%) 6,000 55.68 0 0 8,900 9,520 8,280
28/05/2026 8,900 -0.2 (-2.2%) 100 0.89 0 0 9,100 9,730 8,470
27/05/2026 9,100 0.32 (3.64%) 6,100 50.17 0 0 8,780 9,390 8,170
26/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
25/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
22/05/2026 8,780 0.53 (6.42%) 6,200 54.01 0 0 8,250 8,820 7,680
21/05/2026 8,250 0.03 (0.36%) 1,300 10.07 0 0 8,220 8,790 7,650
20/05/2026 8,220 0.51 (6.61%) 12,100 94.36 0 0 7,710 8,240 7,180
19/05/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
18/05/2026 7,710 -0.19 (-2.41%) 8,100 60.91 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
14/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
12/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
11/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
07/05/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,020 6,980
06/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
05/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
04/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980

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