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
02/11/2026 5,400 0 (0%) 18,800 101.13 0 0 5,400 6,200 4,600
30/10/2026 5,400 0.1 (1.89%) 14,973 80.61 0 0 5,300 6,000 4,600
29/10/2026 5,300 0 (0%) 15,400 81.62 0 0 5,300 6,000 4,600
28/10/2026 5,300 -0.1 (-1.85%) 3,584 18.99 0 0 5,400 6,200 4,600
27/10/2026 5,400 0 (0%) 1,600 8.64 0 0 5,400 6,200 4,600
26/10/2026 5,400 0 (0%) 4,336 23.41 0 0 5,400 6,200 4,600
23/10/2026 5,300 0.1 (1.92%) 31,213 167.42 0 0 5,200 5,900 4,500
22/10/2026 5,200 0 (0%) 5,900 30.68 0 0 5,200 5,900 4,500
21/10/2026 5,200 0.1 (1.96%) 3,509 18.12 0 0 5,100 5,800 4,400
20/10/2026 5,100 0 (0%) 12,230 62.42 0 0 5,100 5,800 4,400
19/10/2026 5,100 -0.1 (-1.92%) 1,043 5.32 0 0 5,200 5,900 4,500
16/10/2026 5,200 0 (0%) 4,501 23.3 0 0 5,200 5,900 4,500
15/10/2026 5,200 -0.1 (-1.89%) 1,500 7.8 0 0 5,300 6,000 4,600
14/10/2026 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
13/10/2026 5,300 0 (0%) 1,202 6.37 0 0 5,300 6,000 4,600
12/10/2026 5,300 0 (0%) 20,680 110.26 0 0 5,300 6,000 4,600
09/10/2026 5,100 -0.2 (-3.77%) 3,911 20.58 0 0 5,300 6,000 4,600
08/10/2026 5,200 -0.1 (-1.89%) 3,802 20.1 6,818,600 40,229.74 5,300 6,000 4,600
07/10/2026 5,300 0 (0%) 2,542 13.47 0 0 5,300 6,000 4,600
06/10/2026 5,300 0.2 (3.92%) 12,505 66.45 0 0 5,100 5,800 4,400
05/10/2026 5,100 0 (0%) 4,607 23.6 0 0 5,100 5,800 4,400
02/10/2026 5,100 -0.1 (-1.92%) 3,184 16.24 0 0 5,200 5,900 4,500
01/10/2026 5,100 -0.1 (-1.92%) 5,760 29.84 0 0 5,200 5,900 4,500
30/09/2026 5,200 0 (0%) 20,340 104.75 0 0 5,200 5,900 4,500
29/09/2026 5,200 0 (0%) 3,600 18.6 0 0 5,200 5,900 4,500
28/09/2026 5,200 0 (0%) 6,212 32.3 0 0 5,200 5,900 4,500
25/09/2026 5,200 0 (0%) 600 3.12 0 0 5,200 5,900 4,500
24/09/2026 5,200 0.1 (1.96%) 2,102 10.93 0 0 5,100 5,800 4,400
23/09/2026 5,100 -0.1 (-1.92%) 7,903 40.63 0 0 5,200 5,900 4,500
22/09/2026 5,200 0.2 (4%) 5,305 27.6 0 0 5,000 5,700 4,300
21/09/2026 5,200 0 (0%) 31,410 158.42 0 0 5,200 5,900 4,500
18/09/2026 5,200 0 (0%) 2,600 13.62 0 0 5,200 5,900 4,500
17/09/2026 5,400 0 (0%) 6,226 32.42 0 0 5,400 6,200 4,600
16/09/2026 5,400 0.1 (1.89%) 12,651 68.23 0 0 5,300 6,000 4,600
15/09/2026 5,200 0 (0%) 4,501 23.95 0 0 5,200 5,900 4,500
14/09/2026 5,200 0 (0%) 5,046 26.24 0 0 5,200 5,900 4,500
11/09/2026 5,200 -0.2 (-3.7%) 5,306 27.78 0 0 5,400 6,200 4,600
10/09/2026 5,400 0.1 (1.89%) 11,944 64.18 0 0 5,300 6,000 4,600
09/09/2026 5,300 0 (0%) 208 1.1 0 0 5,300 6,000 4,600
08/09/2026 5,300 0 (0%) 2,215 11.65 0 0 5,300 6,000 4,600
07/09/2026 5,300 0.1 (1.92%) 211 1.11 0 0 5,200 5,900 4,500
04/09/2026 5,200 0 (0%) 317 1.65 0 0 5,200 5,900 4,500
03/09/2026 5,200 -0.1 (-1.89%) 1,882 9.88 0 0 5,300 6,000 4,600
28/08/2026 5,300 0 (0%) 1,110 5.88 0 0 5,300 6,000 4,600
27/08/2026 5,300 -0.1 (-1.85%) 2,800 14.76 0 0 5,400 6,200 4,600
26/08/2026 5,300 0.1 (1.92%) 4,786 25.66 0 0 5,200 5,900 4,500
25/08/2026 5,300 0.2 (3.92%) 16,270 85.09 0 0 5,100 5,800 4,400
24/08/2026 5,300 0.2 (3.92%) 5,805 29.83 0 0 5,100 5,800 4,400
21/08/2026 5,200 -0.1 (-1.89%) 6,745 34.64 0 0 5,300 6,000 4,600
20/08/2026 5,400 0.1 (1.89%) 12,911 68.84 0 0 5,300 6,000 4,600
19/08/2026 5,300 0.1 (1.92%) 2,300 12.19 0 0 5,200 5,900 4,500
18/08/2026 5,200 0 (0%) 7,873 40.93 0 0 5,200 5,900 4,500
17/08/2026 5,200 -0.1 (-1.89%) 1,655 8.66 0 0 5,300 6,000 4,600
14/08/2026 5,200 -0.1 (-1.89%) 7,400 39.22 0 0 5,300 6,000 4,600
13/08/2026 5,300 -0.1 (-1.85%) 6,517 34.56 0 0 5,400 6,200 4,600
12/08/2026 5,500 0.1 (1.85%) 7,359 39.99 0 0 5,400 6,200 4,600
11/08/2026 5,500 0.1 (1.85%) 3,309 17.89 0 0 5,400 6,200 4,600
10/08/2026 5,300 -0.1 (-1.85%) 8,800 47.1 0 0 5,400 6,200 4,600
07/08/2026 5,400 0.1 (1.89%) 5,539 29.9 0 0 5,300 6,000 4,600
06/08/2026 5,300 -0.3 (-5.36%) 11,642 62.12 0 0 5,600 6,400 4,800
05/08/2026 5,700 0 (0%) 8,507 48.03 0 0 5,700 6,500 4,900
04/08/2026 5,900 0.7 (13.46%) 12,760 72.38 0 0 5,200 5,900 4,500
03/08/2026 5,200 0 (0%) 3,569 18.42 0 0 5,200 5,900 4,500
31/07/2026 5,200 -0.1 (-1.89%) 1,024 5.32 0 0 5,300 6,000 4,600
30/07/2026 5,300 0.1 (1.92%) 9,000 47.61 0 0 5,200 5,900 4,500
29/07/2026 5,300 0.2 (3.92%) 14,000 72.82 0 0 5,100 5,800 4,400
28/07/2026 5,100 0 (0%) 12,003 61.06 0 0 5,100 5,800 4,400
27/07/2026 5,100 -0.1 (-1.92%) 13,200 67.46 0 0 5,200 5,900 4,500
24/07/2026 5,100 -0.1 (-1.92%) 21,201 109.95 0 0 5,200 5,900 4,500
23/07/2026 5,200 -0.1 (-1.89%) 15,600 80.56 0 0 5,300 6,000 4,600
22/07/2026 5,300 0.1 (1.92%) 8,920 47.28 0 0 5,200 5,900 4,500
21/07/2026 5,200 -0.1 (-1.89%) 54,843 286.37 0 0 5,300 6,000 4,600
20/07/2026 5,300 -0.1 (-1.85%) 10,003 52.62 0 0 5,400 6,200 4,600
17/07/2026 5,400 0.1 (1.89%) 8,700 47.11 0 0 5,300 6,000 4,600
16/07/2026 5,300 -0.2 (-3.64%) 18,477 98.82 0 0 5,500 6,300 4,700
15/07/2026 5,400 -0.2 (-3.57%) 16,400 89.43 0 0 5,600 6,400 4,800
14/07/2026 5,600 0 (0%) 7,411 41.5 0 0 5,600 6,400 4,800
13/07/2026 5,600 0 (0%) 1,920 10.69 0 0 5,600 6,400 4,800
10/07/2026 5,600 -0.1 (-1.75%) 634 3.55 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 20 0.11 0 0 5,700 6,500 4,900
08/07/2026 5,700 0 (0%) 802 4.57 0 0 5,700 6,500 4,900
07/07/2026 5,700 0.1 (1.79%) 1,195 6.79 0 0 5,600 6,400 4,800
06/07/2026 5,600 0 (0%) 5,840 32.77 0 0 5,600 6,400 4,800
03/07/2026 5,600 0 (0%) 10,313 57.75 0 0 5,600 6,400 4,800
02/07/2026 5,700 0.1 (1.79%) 7,901 44.07 0 0 5,600 6,400 4,800
01/07/2026 5,600 0 (0%) 3,708 20.77 0 0 5,600 6,400 4,800
30/06/2026 5,600 0 (0%) 2,725 15.26 0 0 5,600 6,400 4,800
29/06/2026 5,600 -0.1 (-1.75%) 45,124 251.73 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.1 (-1.75%) 1,400 7.94 0 0 5,700 6,500 4,900
25/06/2026 5,700 0 (0%) 41,303 235.43 0 0 5,700 6,500 4,900
24/06/2026 5,700 -0.1 (-1.72%) 8,055 45.95 0 0 5,800 6,600 5,000
23/06/2026 5,800 0 (0%) 1,820 10.56 0 0 5,800 6,600 5,000
22/06/2026 5,900 0.1 (1.72%) 3,500 20.39 0 0 5,800 6,600 5,000
19/06/2026 5,800 -0.1 (-1.69%) 5,706 33.29 0 0 5,900 6,700 5,100
18/06/2026 5,900 0.2 (3.51%) 4,863 28.59 500,000 2,500 5,700 6,500 4,900
17/06/2026 5,900 0.1 (1.72%) 86,382 490.54 0 0 5,800 6,600 5,000
16/06/2026 5,900 -0.1 (-1.67%) 25,601 147.65 541,727 2,816.98 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 2,500 15 508,460 2,643.99 6,000 6,900 5,100
12/06/2026 5,900 0 (0%) 18,313 108.98 0 0 5,900 6,700 5,100
11/06/2026 5,900 0 (0%) 3,811 22.46 0 0 5,900 6,700 5,100
10/06/2026 6,000 0 (0%) 10,810 63.42 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 6,131 36.78 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 7,715 46.23 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 511 3.08 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 2,121 12.73 0 0 6,000 6,900 5,100
03/06/2026 6,000 -0.1 (-1.64%) 407 2.44 0 0 6,100 7,000 5,200
02/06/2026 6,100 0 (0%) 215 1.3 0 0 6,100 7,000 5,200
01/06/2026 6,000 0 (0%) 200 1.21 0 0 6,000 6,900 5,100
29/05/2026 6,100 0.2 (3.39%) 5,707 34.25 0 0 5,900 6,700 5,100
28/05/2026 6,000 0 (0%) 1,600 9.5 3,000,000 15,900 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
26/05/2026 5,900 -0.1 (-1.67%) 2,078 12.43 0 0 6,000 6,900 5,100
25/05/2026 6,000 -0.2 (-3.23%) 8,410 50.85 0 0 6,200 7,100 5,300
22/05/2026 6,100 -0.1 (-1.61%) 11,433 70.31 0 0 6,200 7,100 5,300
21/05/2026 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
20/05/2026 6,100 0 (0%) 63,769 394.7 0 0 6,100 7,000 5,200
19/05/2026 6,100 0.1 (1.67%) 34,368 208.77 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.1 (1.69%) 28,478 169.9 0 0 5,900 6,700 5,100
15/05/2026 5,900 0 (0%) 3,001 17.71 0 0 5,900 6,700 5,100
14/05/2026 5,900 0.1 (1.72%) 14,815 87.39 0 0 5,800 6,600 5,000
13/05/2026 5,800 0 (0%) 3,102 17.99 0 0 5,800 6,600 5,000
12/05/2026 5,800 0 (0%) 19 0.11 0 0 5,800 6,600 5,000
11/05/2026 5,800 -0.1 (-1.69%) 8,407 48.75 0 0 5,900 6,700 5,100
08/05/2026 5,900 0 (0%) 13,121 77.11 0 0 5,900 6,700 5,100
07/05/2026 5,900 0.2 (3.51%) 29,503 173.68 0 0 5,700 6,500 4,900
06/05/2026 5,900 0.2 (3.51%) 52,219 299.61 0 0 5,700 6,500 4,900
05/05/2026 5,700 -0.1 (-1.72%) 7,685 43.86 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 25,709 150.11 0 0 5,800 6,600 5,000

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