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 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
02/11/2026 60,400 -0.1 (-0.17%) 200 12.09 0 0 60,500 64,700 56,300
30/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
29/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
28/10/2026 60,500 0 (0%) 0 0 0 0 60,500 64,700 56,300
27/10/2026 60,500 0.1 (0.17%) 600 35.94 0 0 60,400 64,600 56,200
26/10/2026 60,400 1.4 (2.37%) 100 6.04 0 0 59,000 63,100 54,900
23/10/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
22/10/2026 59,000 -2 (-3.28%) 500 29.56 0 0 61,000 65,200 56,800
21/10/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
20/10/2026 61,000 -2.5 (-3.94%) 1,200 73.2 0 0 63,500 67,900 59,100
19/10/2026 63,500 -0.3 (-0.47%) 200 12.37 0 0 63,800 68,200 59,400
16/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
15/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
14/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
13/10/2026 63,800 0 (0%) 0 0 0 0 63,800 68,200 59,400
12/10/2026 63,800 0.1 (0.16%) 100 6.38 0 0 63,700 68,100 59,300
09/10/2026 63,700 1.7 (2.74%) 100 6.37 0 0 62,000 66,300 57,700
08/10/2026 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
07/10/2026 62,000 2 (3.33%) 2,200 136.36 0 0 60,000 64,200 55,800
06/10/2026 60,000 -1.8 (-2.91%) 3,100 187.58 0 0 61,800 66,100 57,500
05/10/2026 61,800 -1.5 (-2.37%) 1,500 90.59 0 0 63,300 67,700 58,900
02/10/2026 63,300 2.2 (3.6%) 100 6.33 0 0 61,100 65,300 56,900
01/10/2026 61,100 0 (0%) 0 0 0 0 61,100 65,300 56,900
30/09/2026 61,100 -0.9 (-1.45%) 1,100 67.61 0 0 62,000 66,300 57,700
29/09/2026 62,000 -2.5 (-3.88%) 8,100 497.1 0 0 64,500 69,000 60,000
28/09/2026 64,500 1.5 (2.38%) 100 6.45 0 0 63,000 67,400 58,600
25/09/2026 63,000 0 (0%) 900 56.66 0 0 63,000 67,400 58,600
24/09/2026 63,000 -2.5 (-3.82%) 300 18.8 0 0 65,500 70,000 61,000
23/09/2026 65,500 0 (0%) 0 0 0 0 65,500 70,000 61,000
22/09/2026 65,500 2 (3.15%) 200 13.09 0 0 63,500 67,900 59,100
21/09/2026 63,500 0 (0%) 0 0 0 0 63,500 67,900 59,100
18/09/2026 63,500 -1 (-1.55%) 1,400 89.11 0 0 64,500 69,000 60,000
17/09/2026 64,500 0 (0%) 100 6.45 0 0 64,500 69,000 60,000
16/09/2026 64,500 0 (0%) 600 38.66 0 0 64,500 69,000 60,000
15/09/2026 64,500 0 (0%) 0 0 0 0 64,500 69,000 60,000
14/09/2026 64,500 0 (0%) 0 0 0 0 64,500 69,000 60,000
11/09/2026 64,500 -0.5 (-0.77%) 500 32.25 0 0 65,000 69,500 60,500
10/09/2026 65,000 -0.5 (-0.76%) 300 19.5 0 0 65,500 70,000 61,000
09/09/2026 65,500 0.5 (0.77%) 1,100 72 0 0 65,000 69,500 60,500
08/09/2026 65,000 0 (0%) 0 0 0 0 65,000 69,500 60,500
07/09/2026 65,000 0.2 (0.31%) 5,500 357.9 0 0 64,800 69,300 60,300
04/09/2026 64,800 -3.2 (-4.71%) 2,000 129.6 0 0 68,000 72,700 63,300
03/09/2026 68,000 0.9 (1.34%) 500 33.98 0 0 67,100 71,700 62,500
28/08/2026 67,100 1 (1.51%) 300 19.93 0 0 66,100 70,700 61,500
27/08/2026 66,100 0 (0%) 300 19.83 0 0 66,100 70,700 61,500
26/08/2026 66,100 -3.9 (-5.57%) 1,700 112.65 0 0 70,000 74,900 65,100
25/08/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
24/08/2026 70,000 2.6 (3.86%) 200 14 0 0 67,400 72,100 62,700
21/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
20/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
19/08/2026 69,400 -0.1 (-0.14%) 200 13.88 0 0 69,500 74,300 64,700
18/08/2026 69,500 2.4 (3.58%) 100 6.95 0 0 67,100 71,700 62,500
17/08/2026 67,100 0 (0%) 200 13.42 0 0 67,100 71,700 62,500
14/08/2026 67,100 0 (0%) 0 0 0 0 67,100 71,700 62,500
13/08/2026 67,100 -1.4 (-2.04%) 1,300 89.19 0 0 68,500 73,200 63,800
12/08/2026 68,500 0 (0%) 0 0 0 0 68,500 73,200 63,800
11/08/2026 68,500 0.6 (0.88%) 2,800 186.72 0 0 67,900 72,600 63,200
10/08/2026 67,900 1.3 (1.95%) 1,300 88.24 0 0 66,600 71,200 62,000
07/08/2026 66,600 -0.1 (-0.15%) 1,100 73.32 0 0 66,700 71,300 62,100
06/08/2026 66,700 -2.1 (-3.05%) 1,800 121.95 0 0 68,800 73,600 64,000
05/08/2026 68,800 0 (0%) 1,100 74.3 0 0 68,800 73,600 64,000
04/08/2026 68,800 0 (0%) 0 0 0 0 68,800 73,600 64,000
03/08/2026 68,800 0 (0%) 1,400 96.71 0 0 68,800 73,600 64,000
31/07/2026 68,800 0 (0%) 500 34.4 0 0 68,800 73,600 64,000
30/07/2026 68,800 0 (0%) 900 61.92 0 0 68,800 73,600 64,000
29/07/2026 68,800 -1.2 (-1.71%) 2,300 158.21 0 0 70,000 74,900 65,100
28/07/2026 70,000 0.3 (0.43%) 600 41.85 0 0 69,700 74,500 64,900
27/07/2026 69,700 -1.8 (-2.52%) 5,600 393.17 0 0 71,500 76,500 66,500
24/07/2026 71,500 0 (0%) 0 0 0 0 71,500 76,500 66,500
23/07/2026 71,500 1.5 (2.14%) 1,200 85.5 0 0 70,000 74,900 65,100
22/07/2026 70,000 -1.9 (-2.64%) 5,900 413.89 0 0 71,900 76,900 66,900
21/07/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
20/07/2026 71,900 0.4 (0.56%) 100 7.19 0 0 71,500 76,500 66,500
17/07/2026 71,500 -0.2 (-0.28%) 100 7.15 0 0 71,700 76,700 66,700
16/07/2026 71,700 -0.3 (-0.42%) 200 14.32 0 0 72,000 77,000 67,000
15/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
14/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
13/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
10/07/2026 72,000 -0.9 (-1.23%) 100 7.2 0 0 72,900 78,000 67,800
09/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
08/07/2026 72,900 0 (0%) 22,600 1,649.79 0 0 72,900 78,000 67,800
07/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
06/07/2026 72,900 -0.1 (-0.14%) 100 7.29 0 0 73,000 78,100 67,900
03/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
02/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
01/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
30/06/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
29/06/2026 73,000 0.7 (0.97%) 600 43.55 0 0 72,300 77,300 67,300
26/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
25/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
24/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
23/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
22/06/2026 72,300 0.3 (0.42%) 600 43.35 0 0 72,000 77,000 67,000
19/06/2026 72,000 -1.4 (-1.91%) 100 7.2 0 0 73,400 78,500 68,300
18/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
17/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
16/06/2026 73,400 1.2 (1.66%) 300 21.76 0 0 72,200 77,200 67,200
15/06/2026 72,200 0.3 (0.42%) 1,200 86.69 0 0 71,900 76,900 66,900
12/06/2026 71,900 0 (0%) 400 28.82 0 0 71,900 76,900 66,900
11/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
10/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
09/06/2026 71,900 -0.8 (-1.1%) 400 28.55 0 0 72,700 77,700 67,700
08/06/2026 72,700 0 (0%) 100 7.27 0 0 72,700 77,700 67,700
05/06/2026 72,700 -0.3 (-0.41%) 300 21.87 0 0 73,000 78,100 67,900
04/06/2026 73,000 -0.2 (-0.27%) 2,100 153.3 0 0 73,200 78,300 68,100
03/06/2026 73,200 -2 (-2.66%) 2,500 184.43 0 0 75,200 80,400 70,000
02/06/2026 75,200 0 (0%) 0 0 0 0 75,200 80,400 70,000
01/06/2026 75,200 0.2 (0.27%) 100 7.52 0 0 75,000 80,200 69,800
29/05/2026 75,000 -0.5 (-0.66%) 800 59.57 0 0 75,500 80,700 70,300
28/05/2026 75,500 0 (0%) 300 22.65 0 0 75,500 80,700 70,300
27/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
25/05/2026 75,500 2.1 (2.86%) 100 7.55 0 0 73,400 78,500 68,300
22/05/2026 73,400 0.6 (0.82%) 1,100 81.11 0 0 72,800 77,800 67,800
21/05/2026 72,800 -3.2 (-4.21%) 100 7.28 0 0 76,000 81,300 70,700
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
18/05/2026 76,000 1 (1.33%) 2,400 180.04 0 0 75,000 80,200 69,800
15/05/2026 75,000 0.5 (0.67%) 700 52.7 0 0 74,500 79,700 69,300
14/05/2026 74,500 -2.5 (-3.25%) 200 15.09 0 0 77,000 82,300 71,700
13/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
12/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
11/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
08/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
07/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
06/05/2026 77,000 0 (0%) 1,100 84.7 0 0 77,000 82,300 71,700
05/05/2026 77,000 0.5 (0.65%) 1,500 115.4 0 0 76,500 81,800 71,200
04/05/2026 76,500 0 (0%) 2,500 191.08 0 0 76,500 81,800 71,200

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