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 5,600 -0.1 (-1.75%) 0 0 0 0 5,700 6,500 4,900
29/10/2026 5,600 -0.4 (-6.67%) 1,516 8.58 0 0 6,000 6,900 5,100
28/10/2026 6,000 0.6 (11.11%) 128 0.76 0 0 5,400 6,200 4,600
27/10/2026 5,400 -0.3 (-5.26%) 1,764 9.61 0 0 5,700 6,500 4,900
26/10/2026 5,700 0.3 (5.56%) 1,182 6.72 0 0 5,400 6,200 4,600
23/10/2026 5,500 0.1 (1.85%) 2,500 13.57 0 0 5,400 6,200 4,600
22/10/2026 5,400 -0.1 (-1.82%) 1,600 8.64 0 0 5,500 6,300 4,700
21/10/2026 5,500 0 (0%) 800 4.41 0 0 5,500 6,300 4,700
20/10/2026 5,500 0 (0%) 429 2.36 0 0 5,500 6,300 4,700
19/10/2026 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
16/10/2026 5,500 0 (0%) 2,100 11.56 0 0 5,500 6,300 4,700
15/10/2026 5,500 -0.1 (-1.79%) 1,100 6.06 0 0 5,600 6,400 4,800
14/10/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
13/10/2026 5,500 -0.1 (-1.79%) 1,208 6.69 0 0 5,600 6,400 4,800
12/10/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
09/10/2026 5,500 -0.1 (-1.79%) 557 3.05 0 0 5,600 6,400 4,800
08/10/2026 5,600 0.1 (1.82%) 201 1.13 0 0 5,500 6,300 4,700
07/10/2026 5,500 0 (0%) 1,600 8.8 0 0 5,500 6,300 4,700
06/10/2026 5,500 0 (0%) 2,200 12.1 0 0 5,500 6,300 4,700
05/10/2026 5,500 0 (0%) 2,000 11 0 0 5,500 6,300 4,700
02/10/2026 5,500 0 (0%) 2,600 14.3 0 0 5,500 6,300 4,700
01/10/2026 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,300 4,700
30/09/2026 5,500 0 (0%) 1,730 9.52 0 0 5,500 6,300 4,700
29/09/2026 5,500 0 (0%) 1,711 9.41 0 0 5,500 6,300 4,700
28/09/2026 5,500 0 (0%) 4,105 22.58 0 0 5,500 6,300 4,700
25/09/2026 5,500 0.2 (3.77%) 3,500 19.25 0 0 5,300 6,000 4,600
24/09/2026 5,300 0.3 (6%) 8,601 45.64 0 0 5,000 5,700 4,300
23/09/2026 5,300 -0.2 (-3.64%) 18,284 92.32 0 0 5,500 6,300 4,700
22/09/2026 5,500 0 (0%) 2,900 15.95 0 0 5,500 6,300 4,700
21/09/2026 5,500 0 (0%) 2,901 15.96 0 0 5,500 6,300 4,700
18/09/2026 5,500 0.1 (1.85%) 10,302 56.66 0 0 5,400 6,200 4,600
17/09/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
16/09/2026 5,400 0 (0%) 1,203 6.5 0 0 5,400 6,200 4,600
15/09/2026 5,400 0 (0%) 2,210 11.92 0 0 5,400 6,200 4,600
14/09/2026 5,400 0 (0%) 2,901 15.66 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 3,101 16.74 0 0 5,400 6,200 4,600
10/09/2026 5,400 0 (0%) 2,301 12.43 0 0 5,400 6,200 4,600
09/09/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
08/09/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
07/09/2026 5,400 0 (0%) 1,301 7.08 0 0 5,400 6,200 4,600
04/09/2026 5,400 0.1 (1.89%) 1,200 6.48 0 0 5,300 6,000 4,600
03/09/2026 5,300 -0.1 (-1.85%) 900 4.77 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 6,200 4,600
27/08/2026 5,400 0 (0%) 2,200 11.88 0 0 5,400 6,200 4,600
26/08/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/08/2026 5,400 0 (0%) 2,400 12.96 0 0 5,400 6,200 4,600
24/08/2026 5,400 0 (0%) 1,600 8.66 0 0 5,400 6,200 4,600
21/08/2026 5,400 0.1 (1.89%) 1,000 5.4 0 0 5,300 6,000 4,600
20/08/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/08/2026 5,300 0 (0%) 1,402 7.43 0 0 5,300 6,000 4,600
18/08/2026 5,300 0 (0%) 1,621 8.6 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 2,600 13.83 0 0 5,300 6,000 4,600
14/08/2026 5,300 -0.2 (-3.64%) 5,988 31.86 0 0 5,500 6,300 4,700
13/08/2026 5,400 0.1 (1.89%) 201 1.1 0 0 5,300 6,000 4,600
12/08/2026 5,300 0 (0%) 400 2.12 0 0 5,300 6,000 4,600
11/08/2026 5,300 0 (0%) 800 4.24 0 0 5,300 6,000 4,600
10/08/2026 5,300 -0.2 (-3.64%) 1,787 9.47 0 0 5,500 6,300 4,700
07/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/08/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
05/08/2026 5,500 0.7 (14.58%) 501 2.73 0 0 4,800 5,500 4,100
04/08/2026 4,800 -0.3 (-5.88%) 400 1.92 0 0 5,100 5,800 4,400
03/08/2026 5,100 0 (0%) 2,200 11.22 0 0 5,100 5,800 4,400
31/07/2026 5,100 0 (0%) 12,400 63.39 0 0 5,100 5,800 4,400
30/07/2026 5,000 -0.2 (-3.85%) 1,653 8.36 0 0 5,200 5,900 4,500
29/07/2026 5,100 0 (0%) 2,300 11.95 0 0 5,100 5,800 4,400
28/07/2026 5,000 -0.1 (-1.96%) 2,400 12.21 0 0 5,100 5,800 4,400
27/07/2026 5,000 -0.4 (-7.41%) 6,730 34.27 0 0 5,400 6,200 4,600
24/07/2026 5,400 0.7 (14.89%) 194 0.96 0 0 4,700 5,400 4,000
23/07/2026 4,800 -0.5 (-9.43%) 8,169 38.84 0 0 5,300 6,000 4,600
22/07/2026 5,400 0 (0%) 8,401 44.12 0 0 5,400 6,200 4,600
21/07/2026 5,400 0 (0%) 140 0.76 0 0 5,400 6,200 4,600
20/07/2026 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
17/07/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
16/07/2026 5,400 0.1 (1.89%) 205 1.12 0 0 5,300 6,000 4,600
15/07/2026 5,300 -0.1 (-1.85%) 4,800 25.54 0 0 5,400 6,200 4,600
14/07/2026 5,400 0 (0%) 600 3.24 0 0 5,400 6,200 4,600
13/07/2026 5,300 -0.2 (-3.64%) 1,534 8.29 0 0 5,500 6,300 4,700
10/07/2026 5,400 0 (0%) 7,800 42.8 0 0 5,400 6,200 4,600
09/07/2026 5,400 0 (0%) 700 3.78 0 0 5,400 6,200 4,600
08/07/2026 5,400 0 (0%) 1,800 9.72 0 0 5,400 6,200 4,600
07/07/2026 5,400 0 (0%) 1,100 5.94 0 0 5,400 6,200 4,600
06/07/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
03/07/2026 5,400 0 (0%) 925 5. 271,800 1,250.28 5,400 6,200 4,600
02/07/2026 5,400 0 (0%) 9,800 52.92 0 0 5,400 6,200 4,600
01/07/2026 5,400 0 (0%) 1,400 7.56 0 0 5,400 6,200 4,600
30/06/2026 5,400 0 (0%) 1,801 9.73 0 0 5,400 6,200 4,600
29/06/2026 5,400 0 (0%) 2,201 11.89 0 0 5,400 6,200 4,600
26/06/2026 5,300 -0.1 (-1.85%) 2,700 14.51 0 0 5,400 6,200 4,600
25/06/2026 5,400 0 (0%) 8,201 44.39 0 0 5,400 6,200 4,600
24/06/2026 5,400 0 (0%) 2,000 10.8 0 0 5,400 6,200 4,600
23/06/2026 5,400 -0.1 (-1.82%) 2,366 12.88 0 0 5,500 6,300 4,700
22/06/2026 5,500 0 (0%) 1,900 10.45 0 0 5,500 6,300 4,700
19/06/2026 5,500 0 (0%) 3,310 18.2 0 0 5,500 6,300 4,700
18/06/2026 5,400 0 (0%) 3,400 18.69 0 0 5,400 6,200 4,600
17/06/2026 5,400 0 (0%) 4,000 21.6 0 0 5,400 6,200 4,600
16/06/2026 5,300 -0.1 (-1.85%) 3,502 18.81 0 0 5,400 6,200 4,600
15/06/2026 5,400 0 (0%) 925 5. 0 0 5,400 6,200 4,600
12/06/2026 5,300 -0.1 (-1.85%) 8,100 43.44 0 0 5,400 6,200 4,600
11/06/2026 5,400 0 (0%) 6,000 32.4 0 0 5,400 6,200 4,600
10/06/2026 5,300 -0.1 (-1.85%) 8,064 43.35 0 0 5,400 6,200 4,600
09/06/2026 5,400 0 (0%) 6,300 34.02 0 0 5,400 6,200 4,600
08/06/2026 5,400 -0.1 (-1.82%) 16,200 87.7 0 0 5,500 6,300 4,700
05/06/2026 5,400 -0.1 (-1.82%) 5,715 31.26 0 0 5,500 6,300 4,700
04/06/2026 5,400 -0.1 (-1.82%) 4,000 21.9 0 0 5,500 6,300 4,700
03/06/2026 5,500 0 (0%) 3,021 16.6 0 0 5,500 6,300 4,700
02/06/2026 5,500 0 (0%) 14,200 78.1 0 0 5,500 6,300 4,700
01/06/2026 5,500 0 (0%) 1,001 5.51 0 0 5,500 6,300 4,700
29/05/2026 5,500 0.2 (3.77%) 5,900 32.22 0 0 5,300 6,000 4,600
28/05/2026 5,300 0 (0%) 1,015 5.38 0 0 5,300 6,000 4,600
27/05/2026 5,300 -0.1 (-1.85%) 9,800 52.04 0 0 5,400 6,200 4,600
26/05/2026 5,300 -0.2 (-3.64%) 5,901 31.72 0 0 5,500 6,300 4,700
25/05/2026 5,500 0 (0%) 4,153 22.84 0 0 5,500 6,300 4,700
22/05/2026 5,500 0 (0%) 28,706 157.9 0 0 5,500 6,300 4,700
21/05/2026 5,800 -0.1 (-1.69%) 12,502 73.65 0 0 5,900 6,700 5,100
20/05/2026 5,900 0.1 (1.72%) 8,401 49.37 0 0 5,800 6,600 5,000
19/05/2026 5,800 0 (0%) 15,609 90.53 0 0 5,800 6,600 5,000
18/05/2026 5,800 0 (0%) 4,100 23.78 0 0 5,800 6,600 5,000
15/05/2026 5,800 0.1 (1.75%) 5,431 31.5 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 13,669 77.91 0 0 5,700 6,500 4,900
13/05/2026 5,700 0.1 (1.79%) 1,201 6.85 0 0 5,600 6,400 4,800
12/05/2026 5,600 0.1 (1.82%) 1,000 5.6 0 0 5,500 6,300 4,700
11/05/2026 5,600 0 (0%) 20,200 111.17 0 0 5,600 6,400 4,800
08/05/2026 5,600 0 (0%) 501 2.81 0 0 5,600 6,400 4,800
07/05/2026 5,500 0 (0%) 4,023 22.36 0 0 5,500 6,300 4,700
06/05/2026 5,600 0.1 (1.82%) 1,714 9.46 0 0 5,500 6,300 4,700
05/05/2026 5,400 -0.1 (-1.82%) 45,600 250.79 0 0 5,500 6,300 4,700
04/05/2026 5,500 -0.1 (-1.79%) 19,040 105.38 0 0 5,600 6,400 4,800

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