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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
02/11/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/10/2026 6,700 0.8 (13.56%) 730 4.88 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 7,900 1 (14.49%) 172,230 1,022.4 0 0 6,900 7,900 5,900
20/10/2026 6,900 0.9 (15%) 660 4.53 0 0 6,000 6,900 5,100
19/10/2026 6,000 -1 (-14.29%) 87,609 525.66 0 0 7,000 8,000 6,000
16/10/2026 7,000 -0.1 (-1.41%) 925 6.48 0 0 7,100 8,100 6,100
15/10/2026 7,100 -0.7 (-8.97%) 112,000 795.2 0 0 7,800 8,900 6,700
14/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/10/2026 7,800 1 (14.71%) 755 5.83 0 0 6,800 7,800 5,800
12/10/2026 6,800 -1.2 (-15%) 1,200 8.16 0 0 8,000 9,200 6,800
09/10/2026 8,000 0 (0%) 57 0.39 0 0 8,000 9,200 6,800
08/10/2026 8,000 -1.3 (-13.98%) 3,410 27.29 0 0 9,300 10,600 8,000
07/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2026 9,300 -1.6 (-14.68%) 910 8.48 0 0 10,900 12,500 9,300
30/09/2026 10,900 0.9 (9%) 110 1.2 0 0 10,000 11,500 8,500
29/09/2026 10,000 0.9 (9.89%) 120 1.19 0 0 9,100 10,400 7,800
28/09/2026 9,100 1.1 (13.75%) 282 2.51 0 0 8,000 9,200 6,800
25/09/2026 8,000 1 (14.29%) 3,638 29.04 0 0 7,000 8,000 6,000
24/09/2026 7,000 0.9 (14.75%) 2,100 14.7 0 0 6,100 7,000 5,200
23/09/2026 6,100 0.1 (1.67%) 331 1.99 0 0 6,000 6,900 5,100
22/09/2026 5,900 -1 (-14.49%) 1,310 7.84 0 0 6,900 7,900 5,900
21/09/2026 6,800 -1.1 (-13.92%) 1,610 11.18 0 0 7,900 9,000 6,800
18/09/2026 8,000 1 (14.29%) 1,810 14.37 0 0 7,000 8,000 6,000
17/09/2026 7,100 0.9 (14.52%) 2,830 19.83 0 0 6,200 7,100 5,300
16/09/2026 6,200 0 (0%) 51 0.28 0 0 6,200 7,100 5,300
15/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/09/2026 6,200 0 (0%) 19 0.11 0 0 6,200 7,100 5,300
09/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/09/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/09/2026 6,200 0 (0%) 13 0.08 0 0 6,200 7,100 5,300
04/09/2026 6,300 0.8 (14.55%) 800 4.95 0 0 5,500 6,300 4,700
03/09/2026 5,800 -0.2 (-3.33%) 259 1.42 0 0 6,000 6,900 5,100
28/08/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
27/08/2026 5,800 -0.8 (-12.12%) 200 1.16 0 0 6,600 7,500 5,700
26/08/2026 6,400 0.6 (10.34%) 947 6.23 0 0 5,800 6,600 5,000
25/08/2026 5,300 0 (0%) 343 1.99 0 0 5,300 6,000 4,600
24/08/2026 5,300 0.1 (1.92%) 800 4.24 0 0 5,200 5,900 4,500
21/08/2026 5,200 -0.6 (-10.34%) 720 3.76 0 0 5,800 6,600 5,000
20/08/2026 5,800 -0.7 (-10.77%) 232 1.36 0 0 6,500 7,400 5,600
19/08/2026 6,600 0.8 (13.79%) 930 6.02 0 0 5,800 6,600 5,000
18/08/2026 5,300 -0.5 (-8.62%) 500 2.91 0 0 5,800 6,600 5,000
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/08/2026 5,800 0 (0%) 1,400 8.12 0 0 5,800 6,600 5,000
13/08/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
12/08/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
11/08/2026 5,100 -0.3 (-5.56%) 120 0.61 0 0 5,400 6,200 4,600
10/08/2026 5,400 -0.6 (-10%) 132 0.7 0 0 6,000 6,900 5,100
07/08/2026 6,000 -1 (-14.29%) 139 0.85 0 0 7,000 8,000 6,000
06/08/2026 7,000 0 (0%) 10 0.07 0 0 7,000 8,000 6,000
05/08/2026 7,100 0.9 (14.52%) 11,300 79.62 0 0 6,200 7,100 5,300
04/08/2026 6,500 0.8 (14.04%) 1,119 6.92 0 0 5,700 6,500 4,900
03/08/2026 6,300 0.8 (14.55%) 3,101 17.8 0 0 5,500 6,300 4,700
31/07/2026 5,400 -0.8 (-12.9%) 1,301 7.18 0 0 6,200 7,100 5,300
30/07/2026 6,300 0.8 (14.55%) 1,100 6.81 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2026 5,700 0.7 (14.%) 400 2.21 0 0 5,000 5,700 4,300
27/07/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/07/2026 5,000 0.2 (4.17%) 143,100 717.25 0 0 4,800 5,500 4,100
23/07/2026 4,800 0.2 (4.35%) 2,100 10.08 0 0 4,600 5,200 4,000
22/07/2026 4,800 0.3 (6.67%) 140,200 647.99 0 0 4,500 5,100 3,900
21/07/2026 4,500 -0.3 (-6.25%) 600 2.71 0 0 4,800 5,500 4,100
20/07/2026 4,600 -0.5 (-9.8%) 800 3.8 0 0 5,100 5,800 4,400
17/07/2026 6,300 0.8 (14.55%) 2,100 10.77 0 0 5,500 6,300 4,700
16/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/07/2026 5,500 -0.4 (-6.78%) 1,000 5.5 0 0 5,900 6,700 5,100
14/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/07/2026 6,000 0.7 (13.21%) 7,100 41.82 0 0 5,300 6,000 4,600
10/07/2026 4,700 -0.2 (-4.08%) 1,200 6.37 0 0 4,900 5,600 4,200
09/07/2026 4,800 0.2 (4.35%) 600 2.92 0 0 4,600 5,200 4,000
08/07/2026 5,700 0.7 (14.%) 223,800 1,036.82 0 0 5,000 5,700 4,300
07/07/2026 4,900 -0.8 (-14.04%) 16,041 80.17 0 0 5,700 6,500 4,900
06/07/2026 5,700 -0.6 (-9.52%) 600 3.4 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.1 (1.61%) 201 1.27 0 0 6,200 7,100 5,300
02/07/2026 6,300 0 (0%) 300 1.85 0 0 6,300 7,200 5,400
01/07/2026 6,500 0.3 (4.84%) 201 1.26 0 0 6,200 7,100 5,300
30/06/2026 5,900 0.2 (3.51%) 2,818 17.53 0 0 5,700 6,500 4,900
29/06/2026 5,500 -0.3 (-5.17%) 502 2.85 0 0 5,800 6,600 5,000
26/06/2026 5,600 -0.5 (-8.2%) 6,401 37.26 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
24/06/2026 6,000 0 (0%) 6,600 40.52 0 0 6,000 6,900 5,100
23/06/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
22/06/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/06/2026 5,900 0.6 (11.32%) 401 2.19 0 0 5,300 6,000 4,600
18/06/2026 5,900 0 (0%) 2,700 14.21 0 0 5,900 6,700 5,100
17/06/2026 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
16/06/2026 5,900 -0.1 (-1.67%) 300 1.69 0 0 6,000 6,900 5,100
15/06/2026 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/06/2026 5,500 0 (0%) 600 3.3 0 0 5,500 6,300 4,700
10/06/2026 5,500 0 (0%) 101 0.56 0 0 5,500 6,300 4,700
09/06/2026 5,500 -0.1 (-1.79%) 300 1.65 0 0 5,600 6,400 4,800
08/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/06/2026 5,600 0 (0%) 4 0.02 0 0 5,600 6,400 4,800
04/06/2026 5,800 -0.6 (-9.38%) 600 3.33 0 0 6,400 7,300 5,500
03/06/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
02/06/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
01/06/2026 5,400 -0.4 (-6.9%) 104 0.56 0 0 5,800 6,600 5,000
29/05/2026 5,400 -0.6 (-10%) 800 4.64 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0.6 (11.11%) 598,832 3,592.95 0 0 5,400 6,200 4,600
26/05/2026 5,400 -0.5 (-8.47%) 72,101 389.85 0 0 5,900 6,700 5,100
25/05/2026 5,900 0.1 (1.72%) 1,441 8.5 0 0 5,800 6,600 5,000
22/05/2026 5,900 -0.8 (-11.94%) 570,000 3,304.93 0 0 6,700 7,700 5,700
21/05/2026 6,700 0.7 (11.67%) 100 0.67 0 0 6,000 6,900 5,100
20/05/2026 6,000 -1 (-14.29%) 8,011 48.11 0 0 7,000 8,000 6,000
19/05/2026 7,100 0.9 (14.52%) 1,701 11.84 0 0 6,200 7,100 5,300
18/05/2026 6,500 -0.6 (-8.45%) 3,600 22.41 0 0 7,100 8,100 6,100
15/05/2026 7,200 0.9 (14.29%) 600 4.23 0 0 6,300 7,200 5,400
14/05/2026 6,300 -1.1 (-14.86%) 5,401 34.24 0 0 7,400 8,500 6,300
13/05/2026 7,100 -1.2 (-14.46%) 769 5.77 0 0 8,300 9,500 7,100
12/05/2026 8,500 1.1 (14.86%) 1,602 13.28 0 0 7,400 8,500 6,300
11/05/2026 7,000 0.3 (4.48%) 1,273 9.47 0 0 6,700 7,700 5,700
08/05/2026 6,700 0.8 (13.56%) 403 2.68 0 0 5,900 6,700 5,100
07/05/2026 6,000 -0.6 (-9.09%) 213 1.26 0 0 6,600 7,500 5,700
06/05/2026 6,500 -1.1 (-14.47%) 405 2.65 0 0 7,600 8,700 6,500
05/05/2026 7,600 -1.2 (-13.64%) 101 0.77 0 0 8,800 10,100 7,500
04/05/2026 10,000 0.9 (9.89%) 893 7.85 0 0 9,100 10,400 7,800

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