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
04/11/2026 7,800 0 (0%) 10,800 84.24 0 0 7,800 8,900 6,700
03/11/2026 7,800 0.7 (9.86%) 23,700 185.57 0 0 7,100 8,100 6,100
02/11/2026 7,500 0.4 (5.63%) 5,884 41.86 0 0 7,100 8,100 6,100
30/10/2026 7,700 0 (0%) 10,744 75.83 0 0 7,700 8,800 6,600
29/10/2026 7,500 -0.3 (-3.85%) 1,100 8.45 0 0 7,800 8,900 6,700
28/10/2026 7,800 -0.1 (-1.27%) 8,614 67.32 0 0 7,900 9,000 6,800
27/10/2026 8,000 0.4 (5.26%) 41,417 325.38 0 0 7,600 8,700 6,500
26/10/2026 7,800 0.5 (6.85%) 48,175 363.85 0 0 7,300 8,300 6,300
23/10/2026 7,200 -0.3 (-4%) 31,280 229.11 0 0 7,500 8,600 6,400
22/10/2026 7,500 0 (0%) 3,100 23.27 0 0 7,500 8,600 6,400
21/10/2026 7,500 0 (0%) 4,277 32.12 0 0 7,500 8,600 6,400
20/10/2026 7,500 0.4 (5.63%) 7,300 54.63 0 0 7,100 8,100 6,100
19/10/2026 7,100 -0.4 (-5.33%) 48,550 345.86 0 0 7,500 8,600 6,400
16/10/2026 7,500 0 (0%) 2,744 20.57 0 0 7,500 8,600 6,400
15/10/2026 7,500 0 (0%) 15,123 113.41 0 0 7,500 8,600 6,400
14/10/2026 7,500 -0.1 (-1.32%) 10,300 77.25 0 0 7,600 8,700 6,500
13/10/2026 7,500 -0.1 (-1.32%) 1,503 11.39 0 0 7,600 8,700 6,500
12/10/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/10/2026 7,600 -0.1 (-1.3%) 15,005 114.04 0 0 7,700 8,800 6,600
08/10/2026 7,800 0.4 (5.41%) 1,300 10.04 0 0 7,400 8,500 6,300
07/10/2026 7,600 0.3 (4.11%) 4,245 31.34 0 0 7,300 8,300 6,300
06/10/2026 7,300 0 (0%) 364 2.66 0 0 7,300 8,300 6,300
05/10/2026 7,300 -0.3 (-3.95%) 17,400 127.62 0 0 7,600 8,700 6,500
02/10/2026 7,700 0.3 (4.05%) 2,400 18.33 0 0 7,400 8,500 6,300
01/10/2026 7,300 -0.2 (-2.67%) 15,769 117.16 0 0 7,500 8,600 6,400
30/09/2026 7,500 -0.1 (-1.32%) 1,899 14.24 0 0 7,600 8,700 6,500
29/09/2026 7,700 0 (0%) 406 3.08 0 0 7,700 8,800 6,600
28/09/2026 7,900 0.5 (6.76%) 24,140 186.34 0 0 7,400 8,500 6,300
25/09/2026 7,800 -0.1 (-1.27%) 24,200 180.26 0 0 7,900 9,000 6,800
24/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/09/2026 7,900 -0.1 (-1.25%) 15,706 124.63 0 0 8,000 9,200 6,800
22/09/2026 8,000 0.1 (1.27%) 1,000 8 0 0 7,900 9,000 6,800
21/09/2026 7,900 -0.1 (-1.25%) 500 3.96 0 0 8,000 9,200 6,800
18/09/2026 8,000 0.1 (1.27%) 2,000 15.93 0 0 7,900 9,000 6,800
17/09/2026 7,800 0 (0%) 1,513 11.9 0 0 7,800 8,900 6,700
16/09/2026 7,800 0.1 (1.3%) 1,408 10.94 0 0 7,700 8,800 6,600
15/09/2026 7,700 -0.3 (-3.75%) 8,700 67.02 0 0 8,000 9,200 6,800
14/09/2026 7,800 -0.5 (-6.02%) 22,861 182.47 0 0 8,300 9,500 7,100
11/09/2026 8,300 0 (0%) 26 0.22 0 0 8,300 9,500 7,100
10/09/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/09/2026 8,300 0 (0%) 211 1.74 0 0 8,300 9,500 7,100
08/09/2026 8,300 0 (0%) 38 0.32 0 0 8,300 9,500 7,100
07/09/2026 8,300 0.3 (3.75%) 106 0.88 0 0 8,000 9,200 6,800
04/09/2026 8,100 0.1 (1.25%) 705 5.66 0 0 8,000 9,200 6,800
03/09/2026 8,000 -0.1 (-1.23%) 3,681 29.47 0 0 8,100 9,300 6,900
28/08/2026 8,300 0 (0%) 4,800 38.92 0 0 8,300 9,500 7,100
27/08/2026 8,300 0.3 (3.75%) 5,300 43.91 0 0 8,000 9,200 6,800
26/08/2026 7,900 -0.1 (-1.25%) 4,800 38.3 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 3,400 27.08 0 0 8,000 9,200 6,800
24/08/2026 8,000 -0.2 (-2.44%) 2,891 23.21 0 0 8,200 9,400 7,000
21/08/2026 8,200 0.2 (2.5%) 1,103 9.03 0 0 8,000 9,200 6,800
20/08/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
18/08/2026 8,100 0.1 (1.25%) 5,000 40.5 0 0 8,000 9,200 6,800
17/08/2026 7,900 -0.1 (-1.25%) 1,300 10.39 0 0 8,000 9,200 6,800
14/08/2026 8,000 -0.3 (-3.61%) 6,000 48 0 0 8,300 9,500 7,100
13/08/2026 8,300 0.2 (2.47%) 400 3.33 0 0 8,100 9,300 6,900
12/08/2026 8,100 0.2 (2.53%) 4,809 38.85 0 0 7,900 9,000 6,800
11/08/2026 8,000 -0.4 (-4.76%) 4,681 37.08 0 0 8,400 9,600 7,200
10/08/2026 8,300 0.5 (6.41%) 200 1.67 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.2 (2.63%) 200 1.55 0 0 7,600 8,700 6,500
06/08/2026 8,000 -0.4 (-4.76%) 35,163 267.82 0 0 8,400 9,600 7,200
05/08/2026 8,500 0.4 (4.94%) 35,702 299.37 0 0 8,100 9,300 6,900
04/08/2026 8,100 0 (0%) 300 2.43 0 0 8,100 9,300 6,900
03/08/2026 8,000 0 (0%) 926 7.5 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 1,304 10.43 0 0 8,000 9,200 6,800
30/07/2026 8,000 -0.5 (-5.88%) 20,120 161.6 0 0 8,500 9,700 7,300
29/07/2026 8,600 0 (0%) 2,842 24.23 0 0 8,600 9,800 7,400
28/07/2026 8,600 0.3 (3.61%) 2,150 18.48 0 0 8,300 9,500 7,100
27/07/2026 8,300 -0.6 (-6.74%) 53,204 441.52 0 0 8,900 10,200 7,600
24/07/2026 10,600 0.3 (2.91%) 4,500 48.07 0 0 10,300 11,800 8,800
23/07/2026 10,300 -0.1 (-0.96%) 2,530 26.1 0 0 10,400 11,900 8,900
22/07/2026 10,400 0.2 (1.96%) 2,526 26.19 0 0 10,200 11,700 8,700
21/07/2026 10,200 -0.5 (-4.67%) 32,107 326.8 0 0 10,700 12,300 9,100
20/07/2026 10,600 -0.1 (-0.93%) 6,608 70.67 0 0 10,700 12,300 9,100
17/07/2026 10,700 0 (0%) 25,801 275.67 0 0 10,700 12,300 9,100
16/07/2026 10,700 -0.2 (-1.83%) 23,200 248.76 23,000 213.9 10,900 12,500 9,300
15/07/2026 10,900 0 (0%) 6,100 66.49 0 0 10,900 12,500 9,300
14/07/2026 10,900 0.1 (0.93%) 11,110 121.1 0 0 10,800 12,400 9,200
13/07/2026 11,100 0 (0%) 11,300 121.89 0 0 11,100 12,700 9,500
10/07/2026 11,100 0 (0%) 10,400 114.98 0 0 11,100 12,700 9,500
09/07/2026 11,000 0 (0%) 17,040 188.66 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,200 0 (0%) 5,500 60.51 0 0 11,200 12,800 9,600
06/07/2026 11,200 0 (0%) 2,520 28.34 0 0 11,200 12,800 9,600
03/07/2026 11,200 0 (0%) 57 0.64 0 0 11,200 12,800 9,600
02/07/2026 11,200 0.2 (1.82%) 2,809 31.46 0 0 11,000 12,600 9,400
01/07/2026 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
30/06/2026 11,100 0.2 (1.83%) 2,100 23.15 0 0 10,900 12,500 9,300
29/06/2026 11,000 0.1 (0.92%) 3,800 41.6 0 0 10,900 12,500 9,300
26/06/2026 10,900 -0.1 (-0.91%) 4,400 48.08 0 0 11,000 12,600 9,400
25/06/2026 11,200 0.1 (0.9%) 7,101 78.45 0 0 11,100 12,700 9,500
24/06/2026 11,100 -0.1 (-0.89%) 9,400 104.24 0 0 11,200 12,800 9,600
23/06/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
22/06/2026 11,200 0.1 (0.9%) 900 10.04 0 0 11,100 12,700 9,500
19/06/2026 11,000 0 (0%) 19,114 211.33 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 11,820 130.02 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 5,600 61.6 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 15,210 167.52 0 0 11,000 12,600 9,400
15/06/2026 11,000 -0.1 (-0.9%) 102,600 1,128.9 0 0 11,100 12,700 9,500
12/06/2026 11,100 0 (0%) 16,400 182.63 0 0 11,100 12,700 9,500
11/06/2026 11,100 0.1 (0.91%) 3,800 42 0 0 11,000 12,600 9,400
10/06/2026 11,300 0.1 (0.89%) 4,407 48.59 0 0 11,200 12,800 9,600
09/06/2026 11,200 0 (0%) 1,820 20.41 0 0 11,200 12,800 9,600
08/06/2026 11,000 -0.4 (-3.51%) 5,600 62.55 0 0 11,400 13,100 9,700
05/06/2026 11,300 0 (0%) 6,005 68.31 0 0 11,300 12,900 9,700
04/06/2026 11,300 0 (0%) 400 4.52 0 0 11,300 12,900 9,700
03/06/2026 11,500 0.1 (0.88%) 8,100 91.77 0 0 11,400 13,100 9,700
02/06/2026 11,300 -0.2 (-1.74%) 737 8.43 0 0 11,500 13,200 9,800
01/06/2026 11,600 0.2 (1.75%) 301 3.47 0 0 11,400 13,100 9,700
29/05/2026 11,400 -0.2 (-1.72%) 327 3.73 0 0 11,600 13,300 9,900
28/05/2026 11,500 0 (0%) 14,700 171.14 0 0 11,500 13,200 9,800
27/05/2026 11,500 0 (0%) 68 0.78 0 0 11,500 13,200 9,800
26/05/2026 11,800 0.2 (1.72%) 302 3.48 0 0 11,600 13,300 9,900
25/05/2026 11,600 0.4 (3.57%) 7,520 87.53 0 0 11,200 12,800 9,600
22/05/2026 11,700 0 (0%) 16,966 190.76 0 0 11,700 13,400 10,000
21/05/2026 11,500 0.2 (1.77%) 4,417 51.82 0 0 11,300 12,900 9,700
20/05/2026 11,300 -0.2 (-1.74%) 31,400 356.38 0 0 11,500 13,200 9,800
19/05/2026 11,500 -0.1 (-0.86%) 3,500 40.25 0 0 11,600 13,300 9,900
18/05/2026 11,900 0.2 (1.71%) 10,954 126.65 0 0 11,700 13,400 10,000
15/05/2026 11,600 -0.5 (-4.13%) 8,500 99.8 0 0 12,100 13,900 10,300
14/05/2026 12,100 0.2 (1.68%) 380 4.61 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 104 1.24 0 0 11,900 13,600 10,200
12/05/2026 12,000 0.5 (4.35%) 1,600 19.01 0 0 11,500 13,200 9,800
11/05/2026 11,400 -0.2 (-1.72%) 9,102 104.25 0 0 11,600 13,300 9,900
08/05/2026 11,900 0.2 (1.71%) 2,100 24.39 0 0 11,700 13,400 10,000
07/05/2026 11,500 0.2 (1.77%) 7,400 86.56 0 0 11,300 12,900 9,700
06/05/2026 11,300 0 (0%) 8,546 96.82 0 0 11,300 12,900 9,700
05/05/2026 11,300 -0.2 (-1.74%) 5,700 64.46 0 0 11,500 13,200 9,800
04/05/2026 11,600 0.2 (1.75%) 17,500 200.38 0 0 11,400 13,100 9,700

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