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 10,900 0.5 (4.81%) 202 2.2 0 0 10,400 11,400 9,400
02/11/2026 10,400 -1.1 (-9.57%) 14,801 161.81 0 0 11,500 12,600 10,400
30/10/2026 11,500 0.6 (5.5%) 41,552 464.86 0 0 10,900 11,900 9,900
29/10/2026 10,900 -0.1 (-0.91%) 2,170 23.52 0 0 11,000 12,100 9,900
28/10/2026 11,000 0 (0%) 2,156 23.72 0 0 11,000 12,100 9,900
27/10/2026 11,000 -0.7 (-5.98%) 16,601 182.66 0 0 11,700 12,800 10,600
26/10/2026 11,700 -0.2 (-1.68%) 3,311 38.24 0 0 11,900 13,000 10,800
23/10/2026 11,900 -0.1 (-0.83%) 303 3.6 0 0 12,000 13,200 10,800
22/10/2026 12,000 0.3 (2.56%) 4,170 50.54 0 0 11,700 12,800 10,600
21/10/2026 11,700 1 (9.35%) 1,340 14.43 0 0 10,700 11,700 9,700
20/10/2026 10,700 0.2 (1.9%) 2,800 29.8 0 0 10,500 11,500 9,500
19/10/2026 10,500 -0.3 (-2.78%) 3,200 33 0 0 10,800 11,800 9,800
16/10/2026 10,800 0.5 (4.85%) 224 2.39 0 0 10,300 11,300 9,300
15/10/2026 10,300 -0.1 (-0.96%) 34,401 354.51 0 0 10,400 11,400 9,400
14/10/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/10/2026 10,400 0 (0%) 2,200 22.7 0 0 10,400 11,400 9,400
12/10/2026 10,400 0 (0%) 4,700 48.51 0 0 10,400 11,400 9,400
09/10/2026 10,400 0 (0%) 2,130 22.14 0 0 10,400 11,400 9,400
08/10/2026 10,400 -0.2 (-1.89%) 10,610 108.33 0 0 10,600 11,600 9,600
07/10/2026 10,600 -0.3 (-2.75%) 17,356 184.39 0 0 10,900 11,900 9,900
06/10/2026 10,900 0 (0%) 10 0.11 0 0 10,900 11,900 9,900
05/10/2026 10,900 0 (0%) 11,100 118.66 0 0 10,900 11,900 9,900
02/10/2026 10,900 0 (0%) 8,425 88.12 0 0 10,900 11,900 9,900
01/10/2026 10,900 0.5 (4.81%) 18,400 191.62 0 0 10,400 11,400 9,400
30/09/2026 10,400 0 (0%) 13,630 141.8 0 0 10,400 11,400 9,400
29/09/2026 10,400 -0.4 (-3.7%) 1,600 17.26 0 0 10,800 11,800 9,800
28/09/2026 10,800 0.2 (1.89%) 412 4.28 0 0 10,600 11,600 9,600
25/09/2026 10,600 0.4 (3.92%) 100 1.06 0 0 10,200 11,200 9,200
24/09/2026 10,200 0 (0%) 1,231 12.52 0 0 10,200 11,200 9,200
23/09/2026 10,200 -0.1 (-0.97%) 718 7.32 0 0 10,300 11,300 9,300
22/09/2026 10,300 0.3 (3%) 3,932 40.59 0 0 10,000 11,000 9,000
21/09/2026 10,000 -0.5 (-4.76%) 4,810 48.15 0 0 10,500 11,500 9,500
18/09/2026 10,500 0.4 (3.96%) 511 5.31 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 700 6.98 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 1,600 16.17 0 0 10,100 11,100 9,100
15/09/2026 10,100 0 (0%) 2,594 25.96 0 0 10,100 11,100 9,100
14/09/2026 10,100 0.1 (1%) 2,125 21.35 0 0 10,000 11,000 9,000
11/09/2026 10,000 0 (0%) 8,111 81.11 0 0 10,000 11,000 9,000
10/09/2026 10,000 0 (0%) 1,111 11.11 0 0 10,000 11,000 9,000
09/09/2026 10,000 -0.7 (-6.54%) 84,139 875.8 0 0 10,700 11,700 9,700
08/09/2026 10,700 0 (0%) 16,900 181.37 0 0 10,700 11,700 9,700
07/09/2026 10,700 0.1 (0.94%) 2,260 25.71 0 0 10,600 11,600 9,600
04/09/2026 10,600 -0.3 (-2.75%) 7,516 79.77 0 0 10,900 11,900 9,900
03/09/2026 10,900 -0.1 (-0.91%) 4,426 47.52 0 0 11,000 12,100 9,900
28/08/2026 11,000 0 (0%) 210 2.32 0 0 11,000 12,100 9,900
27/08/2026 11,000 0.1 (0.92%) 5,430 59.13 0 0 10,900 11,900 9,900
26/08/2026 10,900 0.2 (1.87%) 23,055 242.35 0 0 10,700 11,700 9,700
25/08/2026 10,700 0 (0%) 1,710 18.3 0 0 10,700 11,700 9,700
24/08/2026 10,700 -0.5 (-4.46%) 17,113 184.17 0 0 11,200 12,300 10,100
21/08/2026 11,200 0.4 (3.7%) 36,897 398.58 0 0 10,800 11,800 9,800
20/08/2026 10,800 0.5 (4.85%) 45,367 494.92 0 0 10,300 11,300 9,300
19/08/2026 10,300 -0.9 (-8.04%) 232,044 2,370.8 0 0 11,200 12,300 10,100
18/08/2026 11,200 -1.2 (-9.68%) 58,311 653.11 0 0 12,400 13,600 11,200
17/08/2026 12,400 -1.3 (-9.49%) 95,668 1,190.11 0 0 13,700 15,000 12,400
14/08/2026 13,700 -1.5 (-9.87%) 186,300 2,592.15 0 0 15,200 16,700 13,700
13/08/2026 15,200 0 (0%) 24,000 364.8 0 0 15,200 16,700 13,700
12/08/2026 15,200 -0.1 (-0.65%) 10,000 152.35 0 0 15,300 16,800 13,800
11/08/2026 15,300 -0.2 (-1.29%) 6,600 102.12 0 0 15,500 17,000 14,000
10/08/2026 15,500 -0.4 (-2.52%) 4,000 61.21 0 0 15,900 17,400 14,400
07/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/08/2026 15,900 -0.1 (-0.63%) 8,800 139.39 0 0 16,000 17,600 14,400
05/08/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/08/2026 16,000 -0.1 (-0.62%) 2,100 32.2 0 0 16,100 17,700 14,500
03/08/2026 16,100 0.9 (5.92%) 54,700 872.57 0 0 15,200 16,700 13,700
31/07/2026 15,200 0 (0%) 300 4.4 0 0 15,200 16,700 13,700
30/07/2026 15,200 0.6 (4.11%) 6,742 98.13 0 0 14,600 16,000 13,200
29/07/2026 14,600 0.1 (0.69%) 3,500 50.98 0 0 14,500 15,900 13,100
28/07/2026 14,500 -0.5 (-3.33%) 913 13.11 0 0 15,000 16,500 13,500
27/07/2026 15,000 0.7 (4.9%) 500 7.33 0 0 14,300 15,700 12,900
24/07/2026 14,300 0 (0%) 602 8.59 0 0 14,300 15,700 12,900
23/07/2026 14,300 -0.3 (-2.05%) 20,900 295.56 0 0 14,600 16,000 13,200
22/07/2026 14,600 -0.2 (-1.35%) 20,989 301.47 0 0 14,800 16,200 13,400
21/07/2026 14,800 -0.2 (-1.33%) 13,100 189.29 0 0 15,000 16,500 13,500
20/07/2026 15,000 0 (0%) 5,600 80.6 0 0 15,000 16,500 13,500
17/07/2026 15,000 -0.1 (-0.66%) 1,301 19.46 0 0 15,100 16,600 13,600
16/07/2026 15,100 -0.1 (-0.66%) 10,200 151.57 0 0 15,200 16,700 13,700
15/07/2026 15,200 0 (0%) 4,800 72.52 0 0 15,200 16,700 13,700
14/07/2026 15,200 0 (0%) 14,800 221.34 0 0 15,200 16,700 13,700
13/07/2026 15,200 -0.1 (-0.65%) 3,400 51.1 0 0 15,300 16,800 13,800
10/07/2026 15,300 -0.1 (-0.65%) 5,001 75.99 0 0 15,400 16,900 13,900
09/07/2026 15,400 -0.1 (-0.65%) 4,800 72.91 0 0 15,500 17,000 14,000
08/07/2026 15,500 0 (0%) 1 0.01 0 0 15,500 17,000 14,000
07/07/2026 15,500 0 (0%) 7 0.11 0 0 15,500 17,000 14,000
06/07/2026 15,500 0.2 (1.31%) 6,100 93.35 0 0 15,300 16,800 13,800
03/07/2026 15,300 0 (0%) 3,903 59.09 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.1 (-0.65%) 5,300 80.73 0 0 15,400 16,900 13,900
01/07/2026 15,400 -0.1 (-0.65%) 3,400 52.26 0 0 15,500 17,000 14,000
30/06/2026 15,500 -0.3 (-1.9%) 6,101 93.28 0 0 15,800 17,300 14,300
29/06/2026 15,800 0 (0%) 267 4.15 0 0 15,800 17,300 14,300
26/06/2026 15,800 -0.1 (-0.63%) 3,701 57.08 0 0 15,900 17,400 14,400
25/06/2026 15,900 0.3 (1.92%) 700 11.13 0 0 15,600 17,100 14,100
24/06/2026 15,600 0.2 (1.3%) 300 4.68 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/06/2026 15,400 0.2 (1.32%) 100 1.54 0 0 15,200 16,700 13,700
19/06/2026 15,200 -0.2 (-1.3%) 2,000 30.05 0 0 15,400 16,900 13,900
18/06/2026 15,400 0 (0%) 3,900 59.86 0 0 15,400 16,900 13,900
17/06/2026 15,400 0 (0%) 1,000 15.4 0 0 15,400 16,900 13,900
16/06/2026 15,400 0 (0%) 2,000 30.8 0 0 15,400 16,900 13,900
15/06/2026 15,400 0 (0%) 1,300 20.02 0 0 15,400 16,900 13,900
12/06/2026 15,400 0 (0%) 10,200 155.76 0 0 15,400 16,900 13,900
11/06/2026 15,400 -0.2 (-1.28%) 5,300 81.62 0 0 15,600 17,100 14,100
10/06/2026 15,600 -0.1 (-0.64%) 3,010 46.96 0 0 15,700 17,200 14,200
09/06/2026 15,700 0 (0%) 1,100 17.17 0 0 15,700 17,200 14,200
08/06/2026 15,700 -0.2 (-1.26%) 1,100 17.28 0 0 15,900 17,400 14,400
05/06/2026 15,900 0 (0%) 5,400 85.35 0 0 15,900 17,400 14,400
04/06/2026 15,900 -0.1 (-0.63%) 1,000 15.9 0 0 16,000 17,600 14,400
03/06/2026 16,000 0 (0%) 3,100 49.22 0 0 16,000 17,600 14,400
02/06/2026 16,000 0 (0%) 4,650 74.38 0 0 16,000 17,600 14,400
01/06/2026 16,000 0.1 (0.63%) 600 9.45 0 0 15,900 17,400 14,400
29/05/2026 15,900 0 (0%) 3,300 52.52 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 900 14.3 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 2,000 31.42 0 0 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 8,600 135.67 0 0 15,900 17,400 14,400
25/05/2026 15,900 -0.3 (-1.85%) 6,900 108.31 0 0 16,200 17,800 14,600
22/05/2026 16,200 -0.2 (-1.22%) 8,100 129.62 0 0 16,400 18,000 14,800
21/05/2026 16,400 0 (0%) 4,728 76.15 0 0 16,400 18,000 14,800
20/05/2026 16,400 -0.5 (-2.96%) 300 4.86 0 0 16,900 18,500 15,300
19/05/2026 16,900 0.7 (4.32%) 2,900 47.51 0 0 16,200 17,800 14,600
18/05/2026 16,200 0 (0%) 6,200 99.12 0 0 16,200 17,800 14,600
15/05/2026 16,200 0 (0%) 4,800 76.82 0 0 16,200 17,800 14,600
14/05/2026 16,200 0 (0%) 1,300 20.9 0 0 16,200 17,800 14,600
13/05/2026 16,200 0 (0%) 6,408 103.09 0 0 16,200 17,800 14,600
12/05/2026 18,700 -0.7 (-3.61%) 24,810 470.56 0 0 19,400 21,300 17,500
11/05/2026 19,400 0.1 (0.52%) 25,578 495.7 0 0 19,300 21,200 17,400
08/05/2026 19,300 0 (0%) 11,650 224.83 0 0 19,300 21,200 17,400
07/05/2026 19,300 0.2 (1.05%) 9,856 189.02 0 0 19,100 21,000 17,200
06/05/2026 19,100 0.1 (0.53%) 2,850 54.16 0 0 19,000 20,900 17,100
05/05/2026 19,000 -0.2 (-1.04%) 21,223 404.4 0 0 19,200 21,100 17,300
04/05/2026 19,200 0.4 (2.13%) 32,427 632.9 0 0 18,800 20,600 17,000

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