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 10,000 -1 (-9.09%) 800 8 0 0 11,000 12,100 9,900
29/10/2026 11,000 1 (10%) 10,600 116.6 0 0 10,000 11,000 9,000
28/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/10/2026 10,000 -1.1 (-9.91%) 1,400 14.02 0 0 11,100 12,200 10,000
26/10/2026 11,100 1 (9.9%) 100 1.11 0 0 10,100 11,100 9,100
23/10/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
22/10/2026 10,100 -1.1 (-9.82%) 5,300 53.53 0 0 11,200 12,300 10,100
21/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
08/10/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/10/2026 11,200 0 (0%) 1,000 11.22 0 0 11,200 12,300 10,100
06/10/2026 11,200 0 (0%) 2,000 22.4 0 0 11,200 12,300 10,100
05/10/2026 11,200 -0.1 (-0.88%) 3,100 34.72 0 0 11,300 12,400 10,200
02/10/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
01/10/2026 11,300 0.1 (0.89%) 10,500 117.8 0 0 11,200 12,300 10,100
30/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/09/2026 11,200 0 (0%) 3,800 42.56 0 0 11,200 12,300 10,100
28/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/09/2026 11,200 0 (0%) 1,900 21.28 0 0 11,200 12,300 10,100
24/09/2026 11,200 0.7 (6.67%) 37,900 424.47 0 0 10,500 11,500 9,500
23/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
21/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/09/2026 10,500 0 (0%) 6 0.06 0 0 10,500 11,500 9,500
16/09/2026 10,500 -0.6 (-5.41%) 900 9.45 0 0 11,100 12,200 10,000
15/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/09/2026 11,100 1 (9.9%) 100 1.11 0 0 10,100 11,100 9,100
09/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
08/09/2026 10,100 -0.4 (-3.81%) 1,300 13.13 6,901,357 69,013.57 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/08/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
27/08/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
26/08/2026 10,500 0.5 (5%) 1,000 10.5 0 0 10,000 11,000 9,000
25/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/08/2026 10,000 -0.8 (-7.41%) 5,900 59.5 0 0 10,800 11,800 9,800
21/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
18/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
13/08/2026 10,800 0 (0%) 1,200 12.96 0 0 10,800 11,800 9,800
12/08/2026 10,800 -1.2 (-10%) 1,000 10.8 0 0 12,000 13,200 10,800
11/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/08/2026 12,000 0.1 (0.84%) 800 9.6 0 0 11,900 13,000 10,800
06/08/2026 11,900 1 (9.17%) 5,000 59.49 0 0 10,900 11,900 9,900
05/08/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
04/08/2026 10,900 0.9 (9%) 2,300 23.18 0 0 10,000 11,000 9,000
03/08/2026 10,000 -0.8 (-7.41%) 100 1 0 0 10,800 11,800 9,800
31/07/2026 10,800 -1.2 (-10%) 2,900 31.32 0 0 12,000 13,200 10,800
30/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/07/2026 12,000 0.7 (6.19%) 200 2.4 0 0 11,300 12,400 10,200
28/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
27/07/2026 11,300 0.2 (1.8%) 1,000 11.3 0 0 11,100 12,200 10,000
24/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/07/2026 11,100 0 (0%) 600 6.66 0 0 11,100 12,200 10,000
22/07/2026 11,100 0.6 (5.71%) 800 8.88 0 0 10,500 11,500 9,500
21/07/2026 10,500 0.3 (2.94%) 1,400 14.68 0 0 10,200 11,200 9,200
20/07/2026 10,200 0.9 (9.68%) 300 3.06 0 0 9,300 10,200 8,400
17/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/07/2026 9,300 -0.9 (-8.82%) 2,100 21.33 0 0 10,200 11,200 9,200
15/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/07/2026 10,200 0.9 (9.68%) 2,000 19.52 0 0 9,300 10,200 8,400
13/07/2026 9,300 -1 (-9.71%) 800 7.85 0 0 10,300 11,300 9,300
10/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
08/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/07/2026 10,300 -1.1 (-9.65%) 100 1.03 0 0 11,400 12,500 10,300
01/07/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
30/06/2026 11,400 -0.1 (-0.87%) 3,000 34.2 0 0 11,500 12,600 10,400
29/06/2026 11,500 1 (9.52%) 1,400 14.5 0 0 10,500 11,500 9,500
26/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
25/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
19/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
18/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/06/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
16/06/2026 10,500 0.3 (2.94%) 100 1.05 0 0 10,200 11,200 9,200
15/06/2026 10,200 -0.8 (-7.27%) 100 1.02 0 0 11,000 12,100 9,900
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/06/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/06/2026 11,600 0.1 (0.87%) 100 1.16 0 0 11,500 12,600 10,400
05/06/2026 11,500 0.6 (5.5%) 1,100 12.77 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/06/2026 10,900 -0.1 (-0.91%) 600 6.54 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/05/2026 11,000 0.3 (2.8%) 6,300 68.85 0 0 10,700 11,700 9,700
19/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
18/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
14/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
13/05/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
12/05/2026 10,700 -0.3 (-2.73%) 600 6.45 0 0 11,000 12,100 9,900
11/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

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