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 12,900 0.15 (1.18%) 3,300 39.53 0 0 12,750 13,600 11,900
29/10/2026 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
28/10/2026 12,750 -0.95 (-6.93%) 3,800 48.45 0 0 13,700 14,650 12,750
27/10/2026 13,700 0.55 (4.18%) 1,500 19.34 20,000 246 13,150 14,050 12,250
26/10/2026 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
23/10/2026 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
22/10/2026 13,150 0.7 (5.62%) 8,200 100.15 0 0 12,450 13,300 11,600
21/10/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
20/10/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
19/10/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
16/10/2026 12,450 0 (0%) 100 1.25 0 0 12,450 13,300 11,600
15/10/2026 12,450 0.75 (6.41%) 17,000 208.55 0 0 11,700 12,500 10,900
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 12,500 10,900
13/10/2026 11,700 0 (0%) 0 0 0 0 11,700 12,500 10,900
12/10/2026 11,700 -0.2 (-1.68%) 200 2.34 0 0 11,900 12,700 11,100
09/10/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
08/10/2026 11,900 -0.1 (-0.83%) 1,600 18.13 0 0 12,000 12,800 11,200
07/10/2026 12,000 0.15 (1.27%) 6,900 79.25 0 0 11,850 12,650 11,050
06/10/2026 11,850 -0.15 (-1.25%) 4,700 53.18 0 0 12,000 12,800 11,200
05/10/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
02/10/2026 12,000 0.6 (5.26%) 3,300 37.2 0 0 11,400 12,150 10,650
01/10/2026 11,400 -0.25 (-2.15%) 3,600 40.03 0 0 11,650 12,450 10,850
30/09/2026 11,650 -0.05 (-0.43%) 1,400 15.79 0 0 11,700 12,500 10,900
29/09/2026 11,700 -0.2 (-1.68%) 4,500 50.76 0 0 11,900 12,700 11,100
28/09/2026 11,900 -0.65 (-5.18%) 500 6.19 0 0 12,550 13,400 11,700
25/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
24/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
23/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
22/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
21/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
18/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
17/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
16/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
15/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
14/09/2026 12,550 0 (0%) 0 0 0 0 12,550 13,400 11,700
11/09/2026 12,550 -0.15 (-1.18%) 500 6.28 0 0 12,700 13,550 11,850
10/09/2026 12,700 0.7 (5.83%) 3,200 37.46 0 0 12,000 12,800 11,200
09/09/2026 12,000 0.55 (4.8%) 1,100 12.79 0 0 11,450 12,250 10,650
08/09/2026 11,450 -0.45 (-3.78%) 900 10.15 0 0 11,900 12,700 11,100
07/09/2026 11,900 -0.4 (-3.25%) 2,600 30.47 0 0 12,300 13,150 11,450
04/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,150 11,450
03/09/2026 12,300 -0.4 (-3.15%) 4,200 50.35 0 0 12,700 13,550 11,850
28/08/2026 12,700 -0.3 (-2.31%) 2,800 34.94 0 0 13,000 13,900 12,100
27/08/2026 13,000 0.15 (1.17%) 1,000 13.14 0 0 12,850 13,700 12,000
26/08/2026 14,350 -0.25 (-1.71%) 17,700 252.92 0 0 14,600 15,600 13,600
25/08/2026 14,600 0.1 (0.69%) 21,300 308.13 0 0 14,500 15,500 13,500
24/08/2026 14,500 -0.4 (-2.68%) 11,800 166.76 0 0 14,900 15,900 13,900
21/08/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
20/08/2026 14,900 0.8 (5.67%) 3,200 45.78 0 0 14,100 15,050 13,150
19/08/2026 14,100 -0.3 (-2.08%) 300 4.29 0 0 14,400 15,400 13,400
18/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
17/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
14/08/2026 14,400 0 (0%) 0 0 0 0 14,400 15,400 13,400
13/08/2026 14,400 -0.1 (-0.69%) 2,900 40.96 0 0 14,500 15,500 13,500
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
11/08/2026 14,500 0 (0%) 3,300 46.6 0 0 14,500 15,500 13,500
10/08/2026 14,500 -0.75 (-4.92%) 24,200 345.8 0 0 15,250 16,300 14,200
07/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
06/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
05/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
04/08/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
03/08/2026 15,250 0.95 (6.64%) 500 7.34 0 0 14,300 15,300 13,300
31/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
30/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
29/07/2026 14,300 0 (0%) 0 0 0 0 14,300 15,300 13,300
28/07/2026 14,300 0.5 (3.62%) 200 2.81 0 0 13,800 14,750 12,850
27/07/2026 13,800 0.8 (6.15%) 33,300 405.45 0 0 13,000 13,900 12,100
24/07/2026 13,000 -0.8 (-5.8%) 200 2.6 0 0 13,800 14,750 12,850
23/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
17/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
16/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
15/07/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/07/2026 13,800 0.2 (1.47%) 600 8.24 0 0 13,600 14,550 12,650
13/07/2026 13,600 -0.3 (-2.16%) 200 2.66 0 0 13,900 14,850 12,950
10/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
09/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
08/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
07/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
06/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
03/07/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
02/07/2026 13,900 0 (0%) 1,100 15.18 0 0 13,900 14,850 12,950
01/07/2026 13,900 -0.05 (-0.36%) 900 12.51 0 0 13,950 14,900 13,000
30/06/2026 13,950 0.1 (0.72%) 100 1.4 0 0 13,850 14,800 12,900
29/06/2026 13,850 0.2 (1.47%) 300 4.08 0 0 13,650 14,600 12,700
26/06/2026 13,650 -0.15 (-1.09%) 300 3.97 0 0 13,800 14,750 12,850
25/06/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 14,650 12,750
24/06/2026 13,700 -0.1 (-0.72%) 700 9.37 0 0 13,800 14,750 12,850
23/06/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/06/2026 13,800 -0.1 (-0.72%) 400 5.48 0 0 13,900 14,850 12,950
19/06/2026 13,900 0 (0%) 6,100 82.71 0 0 13,900 14,850 12,950
18/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
17/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
15/06/2026 13,900 0 (0%) 0 0 0 0 13,900 14,850 12,950
12/06/2026 13,900 0.2 (1.46%) 100 1.39 0 0 13,700 14,650 12,750
11/06/2026 13,700 -0.4 (-2.84%) 8,600 114.49 0 0 14,100 15,050 13,150
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
09/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
08/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
05/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
04/06/2026 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
03/06/2026 14,100 0.1 (0.71%) 300 4.2 0 0 14,000 14,950 13,050
02/06/2026 14,000 -0.05 (-0.36%) 300 4.02 0 0 14,050 15,000 13,100
01/06/2026 14,050 -0.15 (-1.06%) 600 8.43 0 0 14,200 15,150 13,250
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
28/05/2026 14,200 0.6 (4.41%) 100 1.42 0 0 13,600 14,550 12,650
27/05/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
26/05/2026 13,600 -0.1 (-0.73%) 800 11.08 0 0 13,700 14,650 12,750
25/05/2026 13,700 -0.45 (-3.18%) 1,500 19.85 0 0 14,150 15,100 13,200
22/05/2026 14,150 -0.35 (-2.41%) 3,000 40.76 0 0 14,500 15,500 13,500
21/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
20/05/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
19/05/2026 14,500 0.5 (3.57%) 200 2.86 0 0 14,000 14,950 13,050
18/05/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
15/05/2026 14,000 0 (0%) 200 2.8 0 0 14,000 14,950 13,050
14/05/2026 14,000 0.8 (6.06%) 6,100 81.28 0 0 13,200 14,100 12,300
13/05/2026 13,200 -0.05 (-0.38%) 5,800 76.1 0 0 13,250 14,150 12,350
12/05/2026 13,250 -0.9 (-6.36%) 6,600 87.89 0 0 14,150 15,100 13,200
11/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
08/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
07/05/2026 14,150 0 (0%) 0 0 0 0 14,150 15,100 13,200
06/05/2026 14,150 0.75 (5.6%) 10,500 140.22 0 0 13,400 14,300 12,500
05/05/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
04/05/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500

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