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 7,800 0 (0%) 52,100 394.18 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
28/10/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
27/10/2026 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
26/10/2026 7,900 -0.1 (-1.25%) 2,700 21.34 0 0 8,000 9,200 6,800
23/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2026 8,000 0 (0%) 1,200 9.6 0 0 8,000 9,200 6,800
21/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/10/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
16/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/10/2026 8,100 0.1 (1.25%) 400 3.2 0 0 8,000 9,200 6,800
14/10/2026 8,200 -0.2 (-2.38%) 5,300 42.46 0 0 8,400 9,600 7,200
13/10/2026 8,400 0.2 (2.44%) 5,400 45.36 0 0 8,200 9,400 7,000
12/10/2026 8,200 0.1 (1.23%) 6,600 54.23 0 0 8,100 9,300 6,900
09/10/2026 8,100 0.1 (1.25%) 5,900 48.02 0 0 8,000 9,200 6,800
08/10/2026 8,000 -0.2 (-2.44%) 1,000 8.04 0 0 8,200 9,400 7,000
07/10/2026 8,400 -0.1 (-1.18%) 3,400 27.77 0 0 8,500 9,700 7,300
06/10/2026 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
05/10/2026 8,500 -0.3 (-3.41%) 600 5.2 0 0 8,800 10,100 7,500
02/10/2026 8,800 0.7 (8.64%) 100 0.88 0 0 8,100 9,300 6,900
01/10/2026 8,100 -0.2 (-2.41%) 1,500 12.12 0 0 8,300 9,500 7,100
30/09/2026 8,300 0 (0%) 200 1.66 0 0 8,300 9,500 7,100
29/09/2026 8,300 0.2 (2.47%) 1,000 8.3 0 0 8,100 9,300 6,900
28/09/2026 8,100 -0.8 (-8.99%) 700 5.67 0 0 8,900 10,200 7,600
25/09/2026 8,900 0.6 (7.23%) 3,000 26.7 0 0 8,300 9,500 7,100
24/09/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/09/2026 8,200 0 (0%) 2,900 24.18 0 0 8,200 9,400 7,000
22/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/09/2026 8,200 0 (0%) 16,900 137.86 0 0 8,200 9,400 7,000
17/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/09/2026 8,300 0 (0%) 1,400 11.52 0 0 8,300 9,500 7,100
15/09/2026 8,400 0 (0%) 1,200 10 0 0 8,400 9,600 7,200
14/09/2026 8,400 -0.1 (-1.18%) 900 7.56 0 0 8,500 9,700 7,300
11/09/2026 8,500 -0.2 (-2.3%) 1,300 11.05 0 0 8,700 10,000 7,400
10/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2026 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
08/09/2026 8,800 0 (0%) 5,500 48.4 0 0 8,800 10,100 7,500
07/09/2026 8,700 -0.3 (-3.33%) 2,500 22.05 0 0 9,000 10,300 7,700
04/09/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
03/09/2026 8,400 -0.2 (-2.33%) 2,500 21.24 0 0 8,600 9,800 7,400
28/08/2026 8,600 0.1 (1.18%) 10,200 87.51 0 0 8,500 9,700 7,300
27/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/08/2026 8,500 0 (0%) 1,200 10.2 0 0 8,500 9,700 7,300
25/08/2026 8,600 0.4 (4.88%) 4,500 38.21 0 0 8,200 9,400 7,000
24/08/2026 9,100 0 (0%) 3,300 29.78 0 0 9,100 10,400 7,800
21/08/2026 9,200 0 (0%) 2,100 19.02 0 0 9,200 10,500 7,900
20/08/2026 9,200 0 (0%) 1,500 13.85 0 0 9,200 10,500 7,900
19/08/2026 9,200 0.1 (1.1%) 16,300 150.26 0 0 9,100 10,400 7,800
18/08/2026 9,200 -0.1 (-1.08%) 9,500 86.23 0 0 9,300 10,600 8,000
17/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/08/2026 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,600 8,000
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/08/2026 9,300 -0.1 (-1.06%) 1,800 16.74 0 0 9,400 10,800 8,000
05/08/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,900 8,100
04/08/2026 9,500 0.4 (4.4%) 4,800 45.83 0 0 9,100 10,400 7,800
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
30/07/2026 9,300 -0.1 (-1.06%) 2,500 22.65 0 0 9,400 10,800 8,000
29/07/2026 9,400 0.2 (2.17%) 400 3.76 0 0 9,200 10,500 7,900
28/07/2026 9,300 -0.1 (-1.06%) 200 1.83 0 0 9,400 10,800 8,000
27/07/2026 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
24/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2026 9,300 0.5 (5.68%) 900 8.42 0 0 8,800 10,100 7,500
22/07/2026 8,700 -1.2 (-12.12%) 5,200 45.5 0 0 9,900 11,300 8,500
21/07/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
20/07/2026 9,000 -0.1 (-1.1%) 1,500 13.55 0 0 9,100 10,400 7,800
17/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/07/2026 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 20,500 188.6 0 0 9,200 10,500 7,900
14/07/2026 9,200 -0.2 (-2.13%) 30,000 277.02 0 0 9,400 10,800 8,000
13/07/2026 9,400 0.1 (1.08%) 17,000 160.55 0 0 9,300 10,600 8,000
10/07/2026 9,300 -0.1 (-1.06%) 2,500 23.25 0 0 9,400 10,800 8,000
09/07/2026 9,400 0 (0%) 22,000 206.8 0 0 9,400 10,800 8,000
08/07/2026 9,400 0 (0%) 7,300 68.62 0 0 9,400 10,800 8,000
07/07/2026 9,400 0 (0%) 16,600 156.04 0 0 9,400 10,800 8,000
06/07/2026 9,900 0.7 (7.61%) 40,200 379.42 0 0 9,200 10,500 7,900
03/07/2026 9,100 -0.9 (-9%) 8,000 73.22 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/07/2026 10,000 0.8 (8.7%) 100 1 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 6,000 55.33 0 0 9,300 10,600 8,000
29/06/2026 9,200 -0.2 (-2.13%) 604 5.61 0 0 9,400 10,800 8,000
26/06/2026 9,800 -0.7 (-6.67%) 2,100 19.76 0 0 10,500 12,000 9,000
25/06/2026 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.4 (4.35%) 200 1.91 0 0 9,200 10,500 7,900
23/06/2026 9,200 -0.2 (-2.13%) 7,600 70.07 0 0 9,400 10,800 8,000
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/06/2026 9,400 0 (0%) 5,500 51.7 0 0 9,400 10,800 8,000
16/06/2026 9,400 0 (0%) 900 8.46 0 0 9,400 10,800 8,000
15/06/2026 9,400 0 (0%) 40 0.38 0 0 9,400 10,800 8,000
12/06/2026 9,400 0 (0%) 1,000 9.36 0 0 9,400 10,800 8,000
11/06/2026 9,500 0 (0%) 200 1.87 0 0 9,500 10,900 8,100
10/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
09/06/2026 9,300 0 (0%) 2,106 19.99 0 0 9,300 10,600 8,000
08/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/06/2026 9,200 -0.2 (-2.13%) 30,200 280.67 0 0 9,400 10,800 8,000
04/06/2026 9,300 -1.1 (-10.58%) 3,002 28.2 0 0 10,400 11,900 8,900
03/06/2026 10,400 1 (10.64%) 401 4.17 0 0 9,400 10,800 8,000
02/06/2026 9,300 -0.2 (-2.11%) 6,902 65.07 0 0 9,500 10,900 8,100
01/06/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
29/05/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,900 8,100
27/05/2026 9,500 -0.1 (-1.04%) 3,800 36.08 0 0 9,600 11,000 8,200
26/05/2026 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
25/05/2026 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
22/05/2026 9,600 -0.9 (-8.57%) 300 2.87 0 0 10,500 12,000 9,000
21/05/2026 10,500 1 (10.53%) 105 1.1 0 0 9,500 10,900 8,100
20/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/05/2026 9,500 0 (0%) 400 3.81 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.7 (-6.86%) 4,705 44.75 0 0 10,200 11,700 8,700
15/05/2026 10,200 0.8 (8.51%) 321 3.27 0 0 9,400 10,800 8,000
14/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/05/2026 9,300 -0.2 (-2.11%) 2,730 25.6 0 0 9,500 10,900 8,100
12/05/2026 9,500 -0.5 (-5%) 406 3.86 0 0 10,000 11,500 8,500
11/05/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
08/05/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
07/05/2026 9,600 -0.2 (-2.04%) 13,600 129.41 0 0 9,800 11,200 8,400
06/05/2026 9,800 0.3 (3.16%) 1,000 9.8 0 0 9,500 10,900 8,100
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/05/2026 9,500 0.2 (2.15%) 13,000 123.17 0 0 9,300 10,600 8,000

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