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
23/10/2026 8,220 0.02 (0.24%) 45,400 372.44 0 0 8,200 8,770 7,630
22/10/2026 8,200 -0.01 (-0.12%) 34,400 282.2 0 0 8,210 8,780 7,640
21/10/2026 8,210 -0.41 (-4.76%) 241,900 1,983.96 45,000 409.95 8,620 9,220 8,020
20/10/2026 8,620 0.1 (1.17%) 10,200 87.52 0 0 8,520 9,110 7,930
19/10/2026 8,520 0.02 (0.24%) 19,300 163.97 0 0 8,500 9,090 7,910
16/10/2026 8,500 -0.02 (-0.23%) 80,600 685.59 0 0 8,520 9,110 7,930
15/10/2026 8,520 -0.14 (-1.62%) 47,100 403.93 0 0 8,660 9,260 8,060
14/10/2026 8,660 -0.03 (-0.35%) 19,800 171.82 0 0 8,690 9,290 8,090
13/10/2026 8,690 -0.22 (-2.47%) 38,800 340.28 0 0 8,910 9,530 8,290
12/10/2026 8,910 0.14 (1.6%) 31,700 277.85 0 0 8,770 9,380 8,160
09/10/2026 8,770 -0.28 (-3.09%) 84,600 757.65 0 0 9,050 9,680 8,420
08/10/2026 9,050 0.18 (2.03%) 91,700 836.66 0 0 8,870 9,490 8,250
07/10/2026 8,870 0.26 (3.02%) 108,500 950.11 0 0 8,610 9,210 8,010
06/10/2026 8,610 0.06 (0.7%) 18,200 157.63 0 0 8,550 9,140 7,960
05/10/2026 8,550 0.21 (2.52%) 20,600 173.1 0 0 8,340 8,920 7,760
02/10/2026 8,340 -0.07 (-0.83%) 61,100 515.09 0 0 8,410 8,990 7,830
01/10/2026 9,010 0.19 (2.15%) 70,900 634.41 0 0 8,820 9,430 8,210
30/09/2026 8,820 -0.21 (-2.33%) 30,000 269.02 0 0 9,030 9,660 8,400
29/09/2026 9,030 0.41 (4.76%) 60,500 537.06 0 0 8,620 9,220 8,020
28/09/2026 8,620 0.09 (1.06%) 14,000 122.76 0 0 8,530 9,120 7,940
25/09/2026 8,530 0.01 (0.12%) 13,400 114.2 0 0 8,520 9,110 7,930
24/09/2026 8,520 0.02 (0.24%) 16,400 140.17 0 0 8,500 9,090 7,910
23/09/2026 8,500 -0.23 (-2.63%) 11,500 98.07 0 0 8,730 9,340 8,120
22/09/2026 8,730 0.13 (1.51%) 40,100 347.88 0 0 8,600 9,200 8,000
21/09/2026 8,600 0.1 (1.18%) 54,000 460.75 0 0 8,500 9,090 7,910
18/09/2026 8,500 0.07 (0.83%) 17,900 151.36 0 0 8,430 9,020 7,840
17/09/2026 8,430 -0.26 (-2.99%) 31,100 261.51 0 0 8,690 9,290 8,090
16/09/2026 8,690 0.17 (2.%) 18,600 161.97 0 0 8,520 9,110 7,930
15/09/2026 8,520 0.18 (2.16%) 103,200 869.84 0 0 8,340 8,920 7,760
14/09/2026 8,340 0 (0%) 44,000 363.93 0 0 8,340 8,920 7,760
11/09/2026 8,340 0.04 (0.48%) 20,800 172.41 0 0 8,300 8,880 7,720
10/09/2026 8,300 -0.02 (-0.24%) 10,700 89.93 0 0 8,320 8,900 7,740
09/09/2026 8,320 -0.02 (-0.24%) 19,200 159.6 0 0 8,340 8,920 7,760
08/09/2026 8,340 0.04 (0.48%) 16,900 140.33 0 0 8,300 8,880 7,720
07/09/2026 8,300 0 (0%) 1,800 14.94 0 0 8,300 8,880 7,720
04/09/2026 8,300 0 (0%) 5,400 44.8 0 0 8,300 8,880 7,720
03/09/2026 8,300 0 (0%) 30,400 252.32 0 0 8,300 8,880 7,720
28/08/2026 8,300 0 (0%) 14,500 120.25 0 0 8,300 8,880 7,720
27/08/2026 8,300 0.05 (0.61%) 6,800 55.8 0 0 8,250 8,820 7,680
26/08/2026 8,250 -0.05 (-0.6%) 25,000 205.59 0 0 8,300 8,880 7,720
25/08/2026 8,300 -0.02 (-0.24%) 17,200 142.61 0 0 8,320 8,900 7,740
24/08/2026 8,320 0 (0%) 4,700 39.09 0 0 8,320 8,900 7,740
21/08/2026 8,320 0.02 (0.24%) 28,800 239.32 0 0 8,300 8,880 7,720
20/08/2026 8,300 0.01 (0.12%) 17,200 142.68 0 0 8,290 8,870 7,710
19/08/2026 8,290 0.04 (0.48%) 100 0.83 0 0 8,250 8,820 7,680
18/08/2026 8,250 0.01 (0.12%) 10,300 85.34 0 0 8,240 8,810 7,670
17/08/2026 8,240 0 (0%) 3,800 31.34 0 0 8,240 8,810 7,670
14/08/2026 8,240 0 (0%) 6,100 50.26 0 0 8,240 8,810 7,670
13/08/2026 8,240 -0.08 (-0.96%) 9,700 80.29 0 0 8,320 8,900 7,740
12/08/2026 8,320 0.06 (0.73%) 2,300 19.03 0 0 8,260 8,830 7,690
11/08/2026 8,260 -0.09 (-1.08%) 14,700 122.25 0 0 8,350 8,930 7,770
10/08/2026 8,350 0.01 (0.12%) 6,200 51.39 0 0 8,340 8,920 7,760
07/08/2026 8,340 0.03 (0.36%) 800 6.65 0 0 8,310 8,890 7,730
06/08/2026 8,310 -0.06 (-0.72%) 500 4.18 0 0 8,370 8,950 7,790
05/08/2026 8,370 0 (0%) 215,100 1,768.61 0 0 8,370 8,950 7,790
04/08/2026 8,370 -0.03 (-0.36%) 20,100 169.02 0 0 8,400 8,980 7,820
03/08/2026 8,400 -0.01 (-0.12%) 53,000 444.93 0 0 8,410 8,990 7,830
31/07/2026 8,410 0.01 (0.12%) 20,900 175.26 0 0 8,400 8,980 7,820
30/07/2026 8,400 -0.05 (-0.59%) 80,700 683.45 0 0 8,450 9,040 7,860
29/07/2026 8,450 -0.02 (-0.24%) 54,700 444.81 0 0 8,470 9,060 7,880
28/07/2026 8,470 0.01 (0.12%) 25,400 213.26 0 0 8,460 9,050 7,870
27/07/2026 8,460 -0.02 (-0.24%) 1,300 10.82 0 0 8,480 9,070 7,890
24/07/2026 8,480 -0.01 (-0.12%) 11,800 97.01 0 0 8,490 9,080 7,900
23/07/2026 8,490 0.11 (1.31%) 4,100 34.14 0 0 8,380 8,960 7,800
22/07/2026 8,380 -0.32 (-3.68%) 15,100 127.82 0 0 8,700 9,300 8,100
21/07/2026 8,700 0.18 (2.11%) 3,200 27.73 0 0 8,520 9,110 7,930
20/07/2026 8,520 -0.28 (-3.18%) 6,200 53.48 0 0 8,800 9,410 8,190
17/07/2026 8,800 0.08 (0.92%) 300 2.63 0 0 8,720 9,330 8,110
16/07/2026 8,720 0 (0%) 3,400 29.63 0 0 8,720 9,330 8,110
15/07/2026 8,720 -0.07 (-0.8%) 5,800 50.78 0 0 8,790 9,400 8,180
14/07/2026 8,790 -0.01 (-0.11%) 12,500 109.73 0 0 8,800 9,410 8,190
13/07/2026 8,800 -0.17 (-1.9%) 10,400 91.78 0 0 8,970 9,590 8,350
10/07/2026 8,970 -0.02 (-0.22%) 26,900 238.15 0 0 8,990 9,610 8,370
09/07/2026 8,990 -0.07 (-0.77%) 5,000 45.15 0 0 9,060 9,690 8,430
08/07/2026 9,060 0 (0%) 3,800 34.21 0 0 9,060 9,690 8,430
07/07/2026 9,060 0.06 (0.67%) 15,500 139.32 0 0 9,000 9,630 8,370
06/07/2026 9,000 -0.04 (-0.44%) 9,300 83.7 0 0 9,040 9,670 8,410
03/07/2026 9,040 0.01 (0.11%) 86,000 779.17 0 0 9,030 9,660 8,400
02/07/2026 9,030 -0.05 (-0.55%) 124,900 1,139.54 0 0 9,080 9,710 8,450
01/07/2026 9,080 0.04 (0.44%) 62,100 560.89 0 0 9,040 9,670 8,410
30/06/2026 9,040 -0.06 (-0.66%) 18,100 163.91 0 0 9,100 9,730 8,470
29/06/2026 9,100 0.05 (0.55%) 25,300 228.87 0 0 9,050 9,680 8,420
26/06/2026 9,050 -0.04 (-0.44%) 77,900 705.7 0 0 9,090 9,720 8,460
25/06/2026 9,090 -0.01 (-0.11%) 15,800 143.67 0 0 9,100 9,730 8,470
24/06/2026 9,100 0.04 (0.44%) 21,900 199.65 0 0 9,060 9,690 8,430
23/06/2026 9,060 0.01 (0.11%) 63,600 578.57 0 0 9,050 9,680 8,420
22/06/2026 9,050 -0.05 (-0.55%) 5,800 52.82 0 0 9,100 9,730 8,470
19/06/2026 9,100 0 (0%) 40,000 363.02 0 0 9,100 9,730 8,470
18/06/2026 9,100 0 (0%) 21,900 199.29 0 0 9,100 9,730 8,470
17/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 9,730 8,470
16/06/2026 9,100 -0.05 (-0.55%) 3,700 33.84 24,000 204.24 9,150 9,790 8,510
15/06/2026 9,150 0 (0%) 46,800 428.22 0 0 9,150 9,790 8,510
12/06/2026 9,150 -0.02 (-0.22%) 38,900 355.78 0 0 9,170 9,810 8,530
11/06/2026 9,170 -0.08 (-0.86%) 10,800 97.48 0 0 9,250 9,890 8,610
10/06/2026 9,250 0.15 (1.65%) 8,200 74.32 0 0 9,100 9,730 8,470
09/06/2026 9,100 0 (0%) 1,100 10.01 0 0 9,100 9,730 8,470
08/06/2026 9,100 0.04 (0.44%) 7,700 69.33 0 0 9,060 9,690 8,430
05/06/2026 9,060 -0.08 (-0.88%) 2,600 23.56 0 0 9,140 9,770 8,510
04/06/2026 9,140 0 (0%) 500 4.57 0 0 9,140 9,770 8,510
03/06/2026 9,140 0.13 (1.44%) 2,800 25.54 0 0 9,010 9,640 8,380
02/06/2026 9,010 -0.02 (-0.22%) 4,900 44.21 0 0 9,030 9,660 8,400
01/06/2026 9,030 -0.07 (-0.77%) 1,900 17.28 0 0 9,100 9,730 8,470
29/05/2026 9,100 0.04 (0.44%) 10,200 93.32 0 0 9,060 9,690 8,430
28/05/2026 9,060 -0.07 (-0.77%) 13,500 122.35 0 0 9,130 9,760 8,500
27/05/2026 9,130 -0.05 (-0.54%) 1,400 12.82 0 0 9,180 9,820 8,540
26/05/2026 9,180 0.03 (0.33%) 10,000 90.91 0 0 9,150 9,790 8,510
25/05/2026 9,150 0.01 (0.11%) 8,800 79.83 0 0 9,140 9,770 8,510
22/05/2026 9,140 -0.04 (-0.44%) 18,600 170.7 0 0 9,180 9,820 8,540
21/05/2026 9,180 -0.02 (-0.22%) 19,600 179.83 0 0 9,200 9,840 8,560
20/05/2026 9,200 0 (0%) 7,500 68.88 0 0 9,200 9,840 8,560
19/05/2026 9,200 -0.27 (-2.85%) 11,400 105.57 0 0 9,470 10,100 8,810
18/05/2026 9,470 0.11 (1.18%) 37,300 350.77 0 0 9,360 10,000 8,710
15/05/2026 9,360 0.1 (1.08%) 67,300 626.54 0 0 9,260 9,900 8,620
14/05/2026 9,260 -0.04 (-0.43%) 38,500 357.98 0 0 9,300 9,950 8,650
13/05/2026 9,300 0.11 (1.2%) 48,900 454.37 0 0 9,190 9,830 8,550
12/05/2026 9,190 0 (0%) 36,500 335.39 0 0 9,190 9,830 8,550
11/05/2026 9,190 0 (0%) 21,600 198.39 0 0 9,190 9,830 8,550
08/05/2026 9,190 -0.21 (-2.23%) 18,700 172.15 0 0 9,400 10,050 8,750
07/05/2026 9,400 -0.07 (-0.74%) 13,400 125.6 0 0 9,470 10,100 8,810
06/05/2026 9,470 0.17 (1.83%) 7,400 68.92 0 0 9,300 9,950 8,650
05/05/2026 9,300 0 (0%) 130,200 1,210.71 0 0 9,300 9,950 8,650
04/05/2026 9,300 -0.03 (-0.32%) 40,100 371.84 0 0 9,330 9,980 8,680
29/04/2026 9,330 0 (0%) 14,400 134.35 0 0 9,330 9,980 8,680
28/04/2026 9,330 -0.02 (-0.21%) 12,300 115.22 0 0 9,350 10,000 8,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh