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 6,200 0 (0%) 20,500 125.43 0 0 6,200 6,800 5,600
29/10/2026 6,200 0 (0%) 3,919 24.06 0 0 6,200 6,800 5,600
28/10/2026 6,200 0.1 (1.64%) 3,700 22.54 0 0 6,100 6,700 5,500
27/10/2026 6,100 0 (0%) 5,810 35.44 0 0 6,100 6,700 5,500
26/10/2026 6,100 -0.1 (-1.61%) 14,000 85.4 0 0 6,200 6,800 5,600
23/10/2026 6,200 0 (0%) 9,345 57.33 0 0 6,200 6,800 5,600
22/10/2026 6,200 -0.1 (-1.59%) 5,112 31.69 0 0 6,300 6,900 5,700
21/10/2026 6,300 0.2 (3.28%) 33,500 206.9 0 0 6,100 6,700 5,500
20/10/2026 6,100 -0.1 (-1.61%) 7,016 42.8 0 0 6,200 6,800 5,600
19/10/2026 6,200 0 (0%) 5,000 30.58 0 0 6,200 6,800 5,600
16/10/2026 6,200 0 (0%) 6,400 39.26 0 0 6,200 6,800 5,600
15/10/2026 6,200 0.1 (1.64%) 29,847 182.3 0 0 6,100 6,700 5,500
14/10/2026 6,100 0 (0%) 9,763 59.55 0 0 6,100 6,700 5,500
13/10/2026 6,100 -0.1 (-1.61%) 13,100 80.41 0 0 6,200 6,800 5,600
12/10/2026 6,200 0 (0%) 12,901 78.72 0 0 6,200 6,800 5,600
09/10/2026 6,200 0 (0%) 13,702 83.85 0 0 6,200 6,800 5,600
08/10/2026 6,200 -0.1 (-1.59%) 17,900 110.5 0 0 6,300 6,900 5,700
07/10/2026 6,300 0.1 (1.61%) 17,914 110.39 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.1 (-1.59%) 63,601 385.87 0 0 6,300 6,900 5,700
05/10/2026 6,300 0.1 (1.61%) 10,314 65.16 0 0 6,200 6,800 5,600
02/10/2026 6,200 0 (0%) 30,314 186.1 0 0 6,200 6,800 5,600
01/10/2026 6,200 -0.1 (-1.59%) 14,500 89.9 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 10,000 61.6 0 0 6,300 6,900 5,700
29/09/2026 6,300 0.1 (1.61%) 20,000 124.62 0 0 6,200 6,800 5,600
28/09/2026 6,200 -0.1 (-1.59%) 10,800 67.01 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 8,600 54.07 0 0 6,300 6,900 5,700
24/09/2026 6,300 -0.1 (-1.56%) 19,600 124.16 0 0 6,400 7,000 5,800
23/09/2026 6,400 0 (0%) 14,900 95.36 0 0 6,400 7,000 5,800
22/09/2026 6,400 -0.1 (-1.54%) 42,200 272.9 0 0 6,500 7,100 5,900
21/09/2026 6,500 0 (0%) 57,417 374.03 0 0 6,500 7,100 5,900
18/09/2026 6,500 0.1 (1.56%) 66,002 416.43 0 0 6,400 7,000 5,800
17/09/2026 6,400 -0.1 (-1.54%) 34,500 224.39 0 0 6,500 7,100 5,900
16/09/2026 6,500 0.1 (1.56%) 23,900 150.67 0 0 6,400 7,000 5,800
15/09/2026 6,400 -0.1 (-1.54%) 19,803 126.57 0 0 6,500 7,100 5,900
14/09/2026 6,500 0 (0%) 4,800 31.2 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.1 (-1.52%) 57,830 379.71 0 0 6,600 7,200 6,000
10/09/2026 6,600 0.2 (3.13%) 12,600 82.79 0 0 6,400 7,000 5,800
09/09/2026 6,400 0 (0%) 55,821 352.7 0 0 6,400 7,000 5,800
08/09/2026 6,400 -0.1 (-1.54%) 15,017 96.47 0 0 6,500 7,100 5,900
07/09/2026 6,500 -0.1 (-1.52%) 5,633 36.33 0 0 6,600 7,200 6,000
04/09/2026 6,600 0.1 (1.54%) 33,835 214.65 0 0 6,500 7,100 5,900
03/09/2026 6,500 -0.3 (-4.41%) 22,609 146.71 0 0 6,800 7,400 6,200
28/08/2026 6,800 0 (0%) 10,408 69.78 0 0 6,800 7,400 6,200
27/08/2026 6,800 0.2 (3.03%) 15,135 100.77 0 0 6,600 7,200 6,000
26/08/2026 6,600 0.1 (1.54%) 108,413 705.3 0 0 6,500 7,100 5,900
25/08/2026 6,500 0 (0%) 15,545 99.58 0 0 6,500 7,100 5,900
24/08/2026 6,500 0 (0%) 40,556 260.97 0 0 6,500 7,100 5,900
21/08/2026 6,500 0.2 (3.17%) 80,307 519.93 0 0 6,300 6,900 5,700
20/08/2026 6,300 0.1 (1.61%) 4,115 26.05 0 0 6,200 6,800 5,600
19/08/2026 6,200 -0.2 (-3.13%) 7,803 48.44 0 0 6,400 7,000 5,800
18/08/2026 6,400 0 (0%) 37,504 236.2 0 0 6,400 7,000 5,800
17/08/2026 6,400 0.1 (1.59%) 14,300 91.47 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,405 217.63 0 0 6,300 6,900 5,700
13/08/2026 6,300 -0.1 (-1.56%) 50,600 321.67 0 0 6,400 7,000 5,800
12/08/2026 6,400 -0.1 (-1.54%) 47,701 306.26 0 0 6,500 7,100 5,900
11/08/2026 6,500 0.1 (1.56%) 17,000 109.43 0 0 6,400 7,000 5,800
10/08/2026 6,400 0.1 (1.59%) 16,700 107.84 0 0 6,300 6,900 5,700
07/08/2026 6,300 -0.1 (-1.56%) 15,500 98.77 0 0 6,400 7,000 5,800
06/08/2026 6,400 0.1 (1.59%) 43,415 277.57 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 21,502 136.44 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 4,545 29.22 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.3 (4.84%) 29,301 188.6 0 0 6,200 6,800 5,600
31/07/2026 6,200 -0.2 (-3.13%) 25,768 163.32 0 0 6,400 7,000 5,800
30/07/2026 6,400 0 (0%) 28,432 181.41 0 0 6,400 7,000 5,800
29/07/2026 6,400 -0.1 (-1.54%) 33,102 202.56 0 0 6,500 7,100 5,900
28/07/2026 6,500 0.1 (1.56%) 52,703 326.81 0 0 6,400 7,000 5,800
27/07/2026 6,400 0.1 (1.59%) 50,900 321.06 0 0 6,300 6,900 5,700
24/07/2026 6,300 0 (0%) 11,402 71.6 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.1 (1.61%) 53,700 337.89 0 0 6,200 6,800 5,600
22/07/2026 6,200 -0.2 (-3.13%) 72,900 452.83 0 0 6,400 7,000 5,800
21/07/2026 6,400 0 (0%) 83,800 532.8 0 0 6,400 7,000 5,800
20/07/2026 6,400 -0.1 (-1.54%) 22,900 145 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,400 259.51 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 48,300 308.03 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.3 (-4.48%) 43,900 284.34 0 0 6,700 7,300 6,100
14/07/2026 6,700 0 (0%) 74,200 482.19 0 0 6,700 7,300 6,100
13/07/2026 6,700 -0.3 (-4.29%) 42,400 286.71 0 0 7,000 7,700 6,300
10/07/2026 7,000 0 (0%) 11,205 77.48 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.2 (-2.78%) 22,802 159.54 0 0 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 75,200 541.34 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 6,802 47.92 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.2 (2.86%) 139,431 1,016.94 0 0 7,000 7,700 6,300
03/07/2026 7,000 0.2 (2.94%) 187,316 1,319.05 0 0 6,800 7,400 6,200
02/07/2026 6,800 0 (0%) 13,300 89.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0.1 (1.49%) 8,600 58.18 0 0 6,700 7,300 6,100
30/06/2026 6,700 0.1 (1.52%) 7,610 50.99 0 0 6,600 7,200 6,000
29/06/2026 6,600 0 (0%) 36,600 241.56 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 11,300 75.3 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 6,978 46.76 0 0 6,700 7,300 6,100
24/06/2026 6,700 -0.1 (-1.47%) 2,132 14.3 0 0 6,800 7,400 6,200
23/06/2026 6,800 0 (0%) 2,610 17.75 0 0 6,800 7,400 6,200
22/06/2026 6,800 -0.1 (-1.45%) 22,814 156.23 0 0 6,900 7,500 6,300
19/06/2026 6,900 0 (0%) 27,602 188.85 0 0 6,900 7,500 6,300
18/06/2026 6,900 0.1 (1.47%) 61,609 422.86 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 42,202 288.72 0 0 6,800 7,400 6,200
16/06/2026 6,800 0.1 (1.49%) 28,800 195 0 0 6,700 7,300 6,100
15/06/2026 6,700 0.1 (1.52%) 4,202 28.17 0 0 6,600 7,200 6,000
12/06/2026 6,600 0.1 (1.54%) 23,100 151.33 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 31,000 201.32 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 31,202 205.93 0 0 6,600 7,200 6,000
09/06/2026 6,600 -0.1 (-1.49%) 38,437 249.18 0 0 6,700 7,300 6,100
08/06/2026 6,700 -0.2 (-2.9%) 20,800 139.94 0 0 6,900 7,500 6,300
05/06/2026 6,900 0 (0%) 5,900 40.24 0 0 6,900 7,500 6,300
04/06/2026 6,900 0 (0%) 21,902 149.49 0 0 6,900 7,500 6,300
03/06/2026 6,900 -0.1 (-1.43%) 10,403 72.06 0 0 7,000 7,700 6,300
02/06/2026 7,000 0.1 (1.45%) 8,901 61.52 0 0 6,900 7,500 6,300
01/06/2026 6,900 -0.1 (-1.43%) 2,308 15.93 0 0 7,000 7,700 6,300
29/05/2026 7,000 0 (0%) 25,501 176.69 0 0 7,000 7,700 6,300
28/05/2026 7,000 -0.2 (-2.78%) 12,306 85.97 0 0 7,200 7,900 6,500
27/05/2026 7,200 0.2 (2.86%) 12,503 87.23 0 0 7,000 7,700 6,300
26/05/2026 7,000 -0.1 (-1.41%) 14,516 101.58 0 0 7,100 7,800 6,400
25/05/2026 7,100 -0.1 (-1.39%) 21,113 148.41 0 0 7,200 7,900 6,500
22/05/2026 7,200 0.1 (1.41%) 36,201 254.6 0 0 7,100 7,800 6,400
21/05/2026 7,100 0.2 (2.9%) 21,303 149.61 0 0 6,900 7,500 6,300
20/05/2026 6,900 -0.4 (-5.48%) 103,369 726.42 0 0 7,300 8,000 6,600
19/05/2026 7,300 0.4 (5.8%) 360,307 2,651.85 0 0 6,900 7,500 6,300
18/05/2026 6,900 -0.1 (-1.43%) 58,904 401. 0 0 7,000 7,700 6,300
15/05/2026 7,000 -0.1 (-1.41%) 40,703 287.68 0 0 7,100 7,800 6,400
14/05/2026 7,100 0 (0%) 26,640 188.6 0 0 7,100 7,800 6,400
13/05/2026 7,100 -0.1 (-1.39%) 44,402 313.59 0 0 7,200 7,900 6,500
12/05/2026 7,200 0.5 (7.46%) 394,913 2,822.87 0 0 6,700 7,300 6,100
11/05/2026 6,700 0.2 (3.08%) 77,323 520.34 0 0 6,500 7,100 5,900
08/05/2026 6,500 -0.2 (-2.99%) 11,807 77.78 0 0 6,700 7,300 6,100
07/05/2026 6,700 0.1 (1.52%) 235,551 1,590.64 0 0 6,600 7,200 6,000
06/05/2026 6,600 0.2 (3.13%) 64,621 418.39 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 135,300 842.75 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 24,903 157.68 0 0 6,400 7,000 5,800

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