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 10,900 0.05 (0.46%) 2,100 22.74 0 0 10,850 11,600 10,100
29/10/2026 10,850 -0.05 (-0.46%) 5,200 55.29 0 0 10,900 11,650 10,150
28/10/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
27/10/2026 10,900 -0.05 (-0.46%) 11,400 125.35 0 0 10,950 11,700 10,200
26/10/2026 10,950 0.05 (0.46%) 6,000 64.75 0 0 10,900 11,650 10,150
23/10/2026 10,900 0 (0%) 4,300 46.7 0 0 10,900 11,650 10,150
22/10/2026 10,900 0.15 (1.4%) 1,200 12.9 0 0 10,750 11,500 10,000
21/10/2026 10,750 -0.2 (-1.83%) 3,700 40. 0 0 10,950 11,700 10,200
20/10/2026 10,950 0.05 (0.46%) 3,100 33.92 0 0 10,900 11,650 10,150
19/10/2026 10,900 0.05 (0.46%) 14,500 157.03 0 0 10,850 11,600 10,100
16/10/2026 10,850 0.05 (0.46%) 10,400 112.81 0 0 10,800 11,550 10,050
15/10/2026 10,800 0.1 (0.93%) 600 6.51 0 0 10,700 11,400 9,960
14/10/2026 10,700 -0.05 (-0.47%) 6,100 66.17 0 0 10,750 11,500 10,000
13/10/2026 10,750 0.05 (0.47%) 4,300 47.38 0 0 10,700 11,400 9,960
12/10/2026 10,700 0 (0%) 10,100 108.45 0 0 10,700 11,400 9,960
09/10/2026 10,700 0 (0%) 3,000 32.19 0 0 10,700 11,400 9,960
08/10/2026 10,700 0.2 (1.9%) 1,300,000 13,653.2 0 0 10,500 11,200 9,770
07/10/2026 10,500 -0.3 (-2.78%) 1,700 18.15 54,950 552.25 10,800 11,550 10,050
06/10/2026 10,800 0 (0%) 11,200 117.68 0 0 10,800 11,550 10,050
05/10/2026 10,800 0.1 (0.93%) 12,100 127.71 0 0 10,700 11,400 9,960
02/10/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
01/10/2026 10,700 -0.1 (-0.93%) 2,200 23.76 0 0 10,800 11,550 10,050
30/09/2026 10,800 0.1 (0.93%) 25,400 271.37 0 0 10,700 11,400 9,960
29/09/2026 10,700 0 (0%) 7,000 73.82 0 0 10,700 11,400 9,960
28/09/2026 10,700 0 (0%) 0 0 50,000 500 10,700 11,400 9,960
25/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
24/09/2026 10,700 0.1 (0.94%) 18,600 198.48 0 0 10,600 11,300 9,860
23/09/2026 10,600 0 (0%) 3,300 35.1 50,000 555 10,600 11,300 9,860
22/09/2026 10,600 -0.1 (-0.93%) 1,800 19.17 0 0 10,700 11,400 9,960
21/09/2026 10,700 0.05 (0.47%) 26,300 279.9 0 0 10,650 11,350 9,910
18/09/2026 10,650 0.05 (0.47%) 7,600 80.22 0 0 10,600 11,300 9,860
17/09/2026 10,600 0.1 (0.95%) 900 9.5 0 0 10,500 11,200 9,770
16/09/2026 10,500 -0.25 (-2.33%) 600 6.3 0 0 10,750 11,500 10,000
15/09/2026 10,750 0.05 (0.47%) 300 3.23 0 0 10,700 11,400 9,960
14/09/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
11/09/2026 10,700 -0.15 (-1.38%) 3,100 33.36 0 0 10,850 11,600 10,100
10/09/2026 10,850 0.05 (0.46%) 8,600 93.29 0 0 10,800 11,550 10,050
09/09/2026 10,800 0.15 (1.41%) 7,400 79.39 0 0 10,650 11,350 9,910
08/09/2026 10,650 -0.05 (-0.47%) 12,000 129.02 0 0 10,700 11,400 9,960
07/09/2026 10,700 -0.1 (-0.93%) 1,600 17.21 0 0 10,800 11,550 10,050
04/09/2026 10,800 0 (0%) 3,400 36.85 0 0 10,800 11,550 10,050
03/09/2026 10,800 0.05 (0.47%) 5,100 54.89 0 0 10,750 11,500 10,000
28/08/2026 10,750 -0.05 (-0.46%) 3,100 33.32 0 0 10,800 11,550 10,050
27/08/2026 10,800 0.2 (1.89%) 3,900 41.59 0 0 10,600 11,300 9,860
26/08/2026 10,600 0.05 (0.47%) 900 9.61 0 0 10,550 11,250 9,820
25/08/2026 10,550 -0.2 (-1.86%) 2,200 23.15 0 0 10,750 11,500 10,000
24/08/2026 10,750 -0.05 (-0.46%) 7,300 76.94 0 0 10,800 11,550 10,050
21/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
20/08/2026 10,800 0.2 (1.89%) 5,600 59.55 0 0 10,600 11,300 9,860
19/08/2026 10,600 0 (0%) 6,500 69.81 0 0 10,600 11,300 9,860
18/08/2026 10,600 -0.15 (-1.4%) 200 2.12 0 0 10,750 11,500 10,000
17/08/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
14/08/2026 10,750 0.05 (0.47%) 10,500 111.77 0 0 10,700 11,400 9,960
13/08/2026 10,700 0.15 (1.42%) 200 2.14 0 0 10,550 11,250 9,820
12/08/2026 10,550 -0.35 (-3.21%) 2,600 27.64 0 0 10,900 11,650 10,150
11/08/2026 10,900 0 (0%) 10,500 112.94 0 0 10,900 11,650 10,150
10/08/2026 10,900 0.05 (0.46%) 4,600 49.94 0 0 10,850 11,600 10,100
07/08/2026 10,850 0.2 (1.88%) 1,500 16.22 0 0 10,650 11,350 9,910
06/08/2026 10,650 0.05 (0.47%) 3,400 36.41 0 0 10,600 11,300 9,860
05/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
04/08/2026 10,600 -0.1 (-0.93%) 600 6.36 0 0 10,700 11,400 9,960
03/08/2026 10,700 -0.15 (-1.38%) 19,000 203.79 0 0 10,850 11,600 10,100
31/07/2026 10,850 0.15 (1.4%) 24,400 259.2 0 0 10,700 11,400 9,960
30/07/2026 10,700 -0.05 (-0.47%) 10,200 107.67 0 0 10,750 11,500 10,000
29/07/2026 10,750 0 (0%) 19,800 208.97 0 0 10,750 11,500 10,000
28/07/2026 10,750 0.05 (0.47%) 6,600 70.38 0 0 10,700 11,400 9,960
27/07/2026 10,700 -0.2 (-1.83%) 2,900 30.98 0 0 10,900 11,650 10,150
24/07/2026 10,900 -0.1 (-0.91%) 19,100 205.77 0 0 11,000 11,750 10,250
23/07/2026 11,000 0.1 (0.92%) 7,000 74.79 0 0 10,900 11,650 10,150
22/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
21/07/2026 10,900 -0.1 (-0.91%) 10,900 120.66 0 0 11,000 11,750 10,250
20/07/2026 11,000 0 (0%) 17,800 193.3 0 0 11,000 11,750 10,250
17/07/2026 11,000 0.05 (0.46%) 16,200 178.56 0 0 10,950 11,700 10,200
16/07/2026 10,950 -0.1 (-0.9%) 23,300 256.53 0 0 11,050 11,800 10,300
15/07/2026 11,050 0.25 (2.31%) 7,500 83.02 0 0 10,800 11,550 10,050
14/07/2026 10,800 -0.1 (-0.92%) 10,800 115.06 0 0 10,900 11,650 10,150
13/07/2026 10,900 0 (0%) 3,300 35.97 0 0 10,900 11,650 10,150
10/07/2026 10,900 0 (0%) 400 4.29 0 0 10,900 11,650 10,150
09/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
08/07/2026 10,900 0.2 (1.87%) 300 3.23 0 0 10,700 11,400 9,960
07/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
06/07/2026 10,700 0.1 (0.94%) 3,600 39.02 0 0 10,600 11,300 9,860
03/07/2026 10,600 -0.1 (-0.93%) 200 2.12 0 0 10,700 11,400 9,960
02/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
01/07/2026 10,700 -0.25 (-2.28%) 4,300 45.7 0 0 10,950 11,700 10,200
30/06/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
29/06/2026 10,950 0.35 (3.3%) 800 8.76 0 0 10,600 11,300 9,860
26/06/2026 10,600 0 (0%) 1,500 15.93 0 0 10,600 11,300 9,860
25/06/2026 10,600 0.05 (0.47%) 100 1.06 0 0 10,550 11,250 9,820
24/06/2026 10,550 -0.05 (-0.47%) 200 2.12 0 0 10,600 11,300 9,860
23/06/2026 10,600 -0.4 (-3.64%) 200 2.1 0 0 11,000 11,750 10,250
22/06/2026 11,000 0.05 (0.46%) 400 4.36 0 0 10,950 11,700 10,200
19/06/2026 10,950 0.15 (1.39%) 500 5.39 0 0 10,800 11,550 10,050
18/06/2026 10,800 0.1 (0.93%) 900 9.7 0 0 10,700 11,400 9,960
17/06/2026 10,700 0.17 (1.57%) 1,300 13.96 0 0 10,535 11,250 9,820
16/06/2026 11,350 -0.1 (-0.87%) 8,300 95.31 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.1 (0.88%) 10,500 118.85 0 0 11,350 12,100 10,600
12/06/2026 11,350 -0.1 (-0.87%) 3,700 42.11 0 0 11,450 12,250 10,650
11/06/2026 11,450 0.15 (1.33%) 200 2.29 0 0 11,300 12,050 10,550
10/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
09/06/2026 11,300 0 (0%) 2,000 22.61 0 0 11,300 12,050 10,550
08/06/2026 11,300 0 (0%) 4,800 54.35 0 0 11,300 12,050 10,550
05/06/2026 11,300 -0.05 (-0.44%) 2,000 22.62 0 0 11,350 12,100 10,600
04/06/2026 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
03/06/2026 11,350 0.05 (0.44%) 100 1.14 0 0 11,300 12,050 10,550
02/06/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,050 10,550
01/06/2026 11,300 -0.15 (-1.31%) 3,000 33.9 0 0 11,450 12,250 10,650
29/05/2026 11,450 -0.05 (-0.43%) 4,300 48.64 0 0 11,500 12,300 10,700
28/05/2026 11,500 0 (0%) 2,300 26.45 0 0 11,500 12,300 10,700
27/05/2026 11,500 0.05 (0.44%) 100 1.15 0 0 11,450 12,250 10,650
26/05/2026 11,450 0.05 (0.44%) 7,000 80.27 0 0 11,400 12,150 10,650
25/05/2026 11,400 0 (0%) 3,300 37.39 0 0 11,400 12,150 10,650
22/05/2026 11,400 0.2 (1.79%) 20,300 232.65 0 0 11,200 11,950 10,450
21/05/2026 11,200 -0.4 (-3.45%) 3,000 33.61 0 0 11,600 12,400 10,800
20/05/2026 11,600 0.3 (2.65%) 700 8.12 0 0 11,300 12,050 10,550
19/05/2026 11,300 0 (0%) 1,700 19.21 0 0 11,300 12,050 10,550
18/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
15/05/2026 11,300 -0.3 (-2.59%) 4,400 49.73 0 0 11,600 12,400 10,800
14/05/2026 11,600 0.2 (1.75%) 100 1.16 0 0 11,400 12,150 10,650
13/05/2026 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,150 10,650
12/05/2026 11,400 0 (0%) 1,900 21.51 0 0 11,400 12,150 10,650
11/05/2026 11,400 0 (0%) 3,300 37.62 0 0 11,400 12,150 10,650
08/05/2026 11,400 0.05 (0.44%) 1,700 19.23 0 0 11,350 12,100 10,600
07/05/2026 11,350 -0.15 (-1.3%) 15,300 173.45 0 0 11,500 12,300 10,700
06/05/2026 11,500 0 (0%) 14,400 166.32 0 0 11,500 12,300 10,700
05/05/2026 11,500 -0.4 (-3.36%) 13,700 158.41 0 0 11,900 12,700 11,100
04/05/2026 11,900 0 (0%) 100 1.19 0 0 11,900 12,700 11,100

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