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 8,500 0.1 (1.19%) 7,800 64.92 0 0 8,400 9,600 7,200
29/10/2026 8,400 0.4 (5%) 103 0.86 0 0 8,000 9,200 6,800
28/10/2026 8,300 0 (0%) 6,701 53.6 0 0 8,300 9,500 7,100
27/10/2026 8,300 0 (0%) 600 4.98 0 0 8,300 9,500 7,100
26/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/10/2026 8,300 0.3 (3.75%) 300 2.49 0 0 8,000 9,200 6,800
22/10/2026 8,400 0.1 (1.2%) 2,100 16.85 0 0 8,300 9,500 7,100
21/10/2026 8,400 0.2 (2.44%) 2,400 19.93 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
15/10/2026 8,100 0.1 (1.25%) 1,500 12.15 0 0 8,000 9,200 6,800
14/10/2026 8,000 -0.4 (-4.76%) 500 4 0 0 8,400 9,600 7,200
13/10/2026 8,400 0.2 (2.44%) 103 0.87 0 0 8,200 9,400 7,000
12/10/2026 8,200 -0.3 (-3.53%) 2,100 17.22 0 0 8,500 9,700 7,300
09/10/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
08/10/2026 8,200 0 (0%) 4,001 32.81 0 0 8,200 9,400 7,000
07/10/2026 8,200 0 (0%) 20 0.17 0 0 8,200 9,400 7,000
06/10/2026 8,200 -0.3 (-3.53%) 201 1.65 0 0 8,500 9,700 7,300
05/10/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
02/10/2026 8,500 0 (0%) 12 0.1 0 0 8,500 9,700 7,300
01/10/2026 8,500 0.1 (1.19%) 128 1.09 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 10 0.09 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 800 6.72 0 0 8,400 9,600 7,200
28/09/2026 8,400 -0.1 (-1.18%) 216 1.82 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 225 1.9 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
23/09/2026 8,500 0 (0%) 201 1.71 0 0 8,500 9,700 7,300
22/09/2026 8,500 0 (0%) 106 0.9 0 0 8,500 9,700 7,300
21/09/2026 8,500 0 (0%) 120 1.02 0 0 8,500 9,700 7,300
18/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
17/09/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
16/09/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
15/09/2026 8,500 0 (0%) 300 2.45 0 0 8,500 9,700 7,300
14/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
11/09/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/09/2026 8,400 -0.1 (-1.18%) 3,200 27.19 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
27/08/2026 8,400 0.3 (3.7%) 300 2.54 0 0 8,100 9,300 6,900
26/08/2026 8,400 -0.2 (-2.33%) 4,400 35.72 0 0 8,600 9,800 7,400
25/08/2026 8,600 0.1 (1.18%) 200 1.72 0 0 8,500 9,700 7,300
24/08/2026 8,500 0.4 (4.94%) 3,000 25.51 0 0 8,100 9,300 6,900
21/08/2026 8,500 0 (0%) 1,900 15.44 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0.1 (1.19%) 500 4.25 0 0 8,400 9,600 7,200
18/08/2026 8,500 0 (0%) 1,800 15.13 0 0 8,500 9,700 7,300
17/08/2026 8,500 0.1 (1.19%) 1,014 8.58 0 0 8,400 9,600 7,200
14/08/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
13/08/2026 8,400 0.1 (1.2%) 1,900 15.79 0 0 8,300 9,500 7,100
12/08/2026 8,300 0.1 (1.22%) 1,500 12.45 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
07/08/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
06/08/2026 8,200 0 (0%) 0 0 2,000 14 8,200 9,400 7,000
05/08/2026 8,200 0 (0%) 800 6.55 0 0 8,200 9,400 7,000
04/08/2026 8,200 0.1 (1.23%) 3,100 25.45 0 0 8,100 9,300 6,900
03/08/2026 8,200 0.1 (1.23%) 3,600 29.3 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
30/07/2026 8,100 0.1 (1.25%) 2,600 21.06 0 0 8,000 9,200 6,800
29/07/2026 8,000 -0.1 (-1.23%) 2,501 20.06 0 0 8,100 9,300 6,900
28/07/2026 8,200 -0.1 (-1.2%) 4,300 34.87 0 0 8,300 9,500 7,100
27/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/07/2026 8,400 0 (0%) 6,600 54.91 0 0 8,400 9,600 7,200
23/07/2026 8,400 0 (0%) 3,800 31.92 0 0 8,400 9,600 7,200
22/07/2026 8,400 0 (0%) 245 2.05 0 0 8,400 9,600 7,200
21/07/2026 8,400 -0.1 (-1.18%) 3,200 26.74 0 0 8,500 9,700 7,300
20/07/2026 8,500 -0.1 (-1.16%) 1,500 12.76 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 1,145 9.82 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
15/07/2026 8,600 -0.1 (-1.15%) 4,201 36.15 0 0 8,700 10,000 7,400
14/07/2026 8,700 0.1 (1.16%) 110 0.96 0 0 8,600 9,800 7,400
13/07/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
10/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
09/07/2026 8,700 0 (0%) 700 6.09 0 0 8,700 10,000 7,400
08/07/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 10,100 7,500
07/07/2026 8,700 0.1 (1.16%) 600 5.27 0 0 8,600 9,800 7,400
06/07/2026 8,800 0 (0%) 11,108 96.06 0 0 8,800 10,100 7,500
03/07/2026 8,800 -0.1 (-1.12%) 300 2.65 0 0 8,900 10,200 7,600
02/07/2026 8,900 0.1 (1.14%) 3,500 31.11 0 0 8,800 10,100 7,500
01/07/2026 8,900 0.1 (1.14%) 2,900 25.53 0 0 8,800 10,100 7,500
30/06/2026 8,900 0.1 (1.14%) 1,400 12.34 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 2,300 20.31 0 0 8,800 10,100 7,500
26/06/2026 8,900 0 (0%) 2,879 25.42 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 2,600 23.14 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 872 7.75 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 1,700 15.13 0 0 8,900 10,200 7,600
22/06/2026 9,000 0 (0%) 6,000 53.25 0 0 9,000 10,300 7,700
19/06/2026 8,900 -0.2 (-2.2%) 6,928 62.06 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 44 0.4 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 1,300 11.83 0 0 9,100 10,400 7,800
15/06/2026 9,100 -0.1 (-1.09%) 1,600 14.62 0 0 9,200 10,500 7,900
12/06/2026 9,200 0 (0%) 800 7.36 0 0 9,200 10,500 7,900
11/06/2026 9,200 0.1 (1.1%) 678 6.24 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 5,112 46.52 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 700 6.37 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 52 0.46 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 400 3.64 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 6,800 62.1 0 0 9,100 10,400 7,800
02/06/2026 9,100 -0.2 (-2.15%) 12,125 110.07 0 0 9,300 10,600 8,000
01/06/2026 9,300 0.1 (1.09%) 400 3.71 0 0 9,200 10,500 7,900
29/05/2026 9,200 -0.1 (-1.08%) 4,200 38.77 0 0 9,300 10,600 8,000
28/05/2026 9,300 0 (0%) 2,000 18.6 0 0 9,300 10,600 8,000
27/05/2026 9,300 -0.1 (-1.06%) 6,200 57.78 0 0 9,400 10,800 8,000
26/05/2026 9,300 -0.1 (-1.06%) 7,000 65.5 0 0 9,400 10,800 8,000
25/05/2026 9,400 0 (0%) 724 6.81 0 0 9,400 10,800 8,000
22/05/2026 9,400 -0.1 (-1.05%) 4,700 44.3 0 0 9,500 10,900 8,100
21/05/2026 9,500 0 (0%) 2,000 19.01 0 0 9,500 10,900 8,100
20/05/2026 9,600 0 (0%) 3,307 31.58 0 0 9,600 11,000 8,200
19/05/2026 9,600 0 (0%) 548 5.26 0 0 9,600 11,000 8,200
18/05/2026 9,600 -0.1 (-1.03%) 2,100 20.1 0 0 9,700 11,100 8,300
15/05/2026 9,700 0.1 (1.04%) 1,700 16.41 0 0 9,600 11,000 8,200
14/05/2026 9,700 0.1 (1.04%) 1,001 9.64 0 0 9,600 11,000 8,200
13/05/2026 9,700 0 (0%) 1,225 11.77 0 0 9,700 11,100 8,300
12/05/2026 9,700 0.1 (1.04%) 200 1.94 0 0 9,600 11,000 8,200
11/05/2026 9,600 -0.1 (-1.03%) 1,400 13.44 0 0 9,700 11,100 8,300
08/05/2026 9,700 0 (0%) 700 6.79 0 0 9,700 11,100 8,300
07/05/2026 9,700 0 (0%) 2,210 21.46 0 0 9,700 11,100 8,300
06/05/2026 9,700 -0.1 (-1.02%) 2,402 23.31 0 0 9,800 11,200 8,400
05/05/2026 9,800 0 (0%) 1,453 14.21 0 0 9,800 11,200 8,400
04/05/2026 9,800 -0.1 (-1.01%) 2,300 22.59 0 0 9,900 11,300 8,500

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