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
06/11/2026 8,260 0.54 (6.99%) 8,300 68.37 0 0 7,720 8,260 7,180
05/11/2026 7,720 0.5 (6.93%) 1,000 7.63 0 0 7,220 7,720 6,720
04/11/2026 7,220 0.47 (6.96%) 1,400 10.09 0 0 6,750 7,220 6,280
03/11/2026 6,750 -0.45 (-6.25%) 2,900 20.69 0 0 7,200 7,700 6,700
02/11/2026 7,200 0 (0%) 1,700 12.23 0 0 7,200 7,700 6,700
30/10/2026 7,200 -0.03 (-0.41%) 300 2.16 0 0 7,230 7,730 6,730
29/10/2026 7,230 0.04 (0.56%) 4,900 35.29 0 0 7,190 7,690 6,690
28/10/2026 7,190 0.04 (0.56%) 1,100 7.87 0 0 7,150 7,650 6,650
27/10/2026 7,150 0.34 (4.99%) 2,600 18.21 0 0 6,810 7,280 6,340
26/10/2026 6,810 -0.08 (-1.16%) 900 6.14 0 0 6,890 7,370 6,410
23/10/2026 6,890 -0.01 (-0.14%) 3,600 24.73 0 0 6,900 7,380 6,420
22/10/2026 6,900 0.02 (0.29%) 4,900 33.42 0 0 6,880 7,360 6,400
21/10/2026 6,880 -0.01 (-0.15%) 3,500 23.85 0 0 6,890 7,370 6,410
20/10/2026 6,890 0.06 (0.88%) 900 6.14 0 0 6,830 7,300 6,360
19/10/2026 6,830 -0.01 (-0.15%) 4,900 33.02 0 0 6,840 7,310 6,370
16/10/2026 6,840 0.2 (3.01%) 1,300 8.91 0 0 6,640 7,100 6,180
15/10/2026 6,640 -0.14 (-2.06%) 10,200 65.04 0 0 6,780 7,250 6,310
14/10/2026 6,780 -0.11 (-1.6%) 600 3.99 0 0 6,890 7,370 6,410
13/10/2026 6,890 0.17 (2.53%) 1,300 8.9 0 0 6,720 7,190 6,250
12/10/2026 6,720 -0.39 (-5.49%) 3,200 22.01 0 0 7,110 7,600 6,620
09/10/2026 7,110 -0.16 (-2.2%) 1,000 6.97 0 0 7,270 7,770 6,770
08/10/2026 7,270 -0.12 (-1.62%) 4,400 30.89 0 0 7,390 7,900 6,880
07/10/2026 7,390 0.14 (1.93%) 5,400 38.69 0 0 7,250 7,750 6,750
06/10/2026 7,250 -0.32 (-4.23%) 800 5.8 0 0 7,570 8,090 7,050
05/10/2026 7,570 0.31 (4.27%) 5,200 38.34 0 0 7,260 7,760 6,760
02/10/2026 7,260 -0.54 (-6.92%) 3,200 23.24 0 0 7,800 8,340 7,260
01/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
30/09/2026 7,800 0.13 (1.69%) 24,200 176.83 0 0 7,670 8,200 7,140
29/09/2026 7,670 -0.57 (-6.92%) 26,600 204.7 0 0 8,240 8,810 7,670
28/09/2026 8,240 -0.61 (-6.89%) 3,600 29.96 0 0 8,850 9,460 8,240
25/09/2026 8,850 -0.03 (-0.34%) 7,000 62.14 0 0 8,880 9,500 8,260
24/09/2026 8,880 -0.66 (-6.92%) 30,900 274.53 0 0 9,540 10,200 8,880
23/09/2026 9,540 -0.71 (-6.93%) 12,600 120.2 0 0 10,250 10,950 9,540
22/09/2026 10,250 -0.75 (-6.82%) 17,400 178.42 0 0 11,000 11,750 10,250
21/09/2026 11,000 -0.8 (-6.78%) 16,700 186.43 0 0 11,800 12,600 11,000
18/09/2026 11,800 0.7 (6.31%) 3,220,700 38,161.67 0 0 11,100 11,850 10,350
17/09/2026 11,100 0.7 (6.73%) 125,700 1,390.02 0 0 10,400 11,100 9,680
16/09/2026 10,400 0.67 (6.89%) 51,200 522.45 0 0 9,730 10,400 9,050
15/09/2026 9,730 0.63 (6.92%) 11,700 110.9 0 0 9,100 9,730 8,470
14/09/2026 9,100 0.35 (4%) 18,800 168.06 0 0 8,750 9,360 8,140
11/09/2026 8,750 -0.05 (-0.57%) 500 4.38 0 0 8,800 9,410 8,190
10/09/2026 8,800 0 (0%) 20,100 176.89 0 0 8,800 9,410 8,190
09/09/2026 8,800 0 (0%) 9,800 86.24 0 0 8,800 9,410 8,190
08/09/2026 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,200 8,000
07/09/2026 8,600 -0.05 (-0.58%) 6,200 53.09 0 0 8,650 9,250 8,050
04/09/2026 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
03/09/2026 8,650 0.08 (0.93%) 3,300 28.39 0 0 8,570 9,160 7,980
28/08/2026 8,570 0.02 (0.23%) 2,500 21.86 0 0 8,550 9,140 7,960
27/08/2026 8,550 0.02 (0.23%) 19,600 173.36 0 0 8,530 9,120 7,940
26/08/2026 8,530 0.01 (0.12%) 10,900 88.66 0 0 8,520 9,110 7,930
25/08/2026 8,520 0.12 (1.43%) 4,200 35.61 0 0 8,400 8,980 7,820
24/08/2026 8,400 0.1 (1.2%) 2,100 17.46 0 0 8,300 8,880 7,720
21/08/2026 8,300 -0.21 (-2.47%) 19,500 163.8 0 0 8,510 9,100 7,920
20/08/2026 8,510 0.51 (6.38%) 38,500 327.26 0 0 8,000 8,560 7,440
19/08/2026 8,000 -0.08 (-0.99%) 2,200 17.64 0 0 8,080 8,640 7,520
18/08/2026 8,080 0.07 (0.87%) 600 4.82 0 0 8,010 8,570 7,450
17/08/2026 8,010 0.01 (0.13%) 400 3.2 0 0 8,000 8,560 7,440
14/08/2026 8,000 0 (0%) 2,300 18.39 0 0 8,000 8,560 7,440
13/08/2026 8,000 -0.01 (-0.12%) 6,300 50.18 0 0 8,010 8,570 7,450
12/08/2026 8,010 0.52 (6.94%) 100 0.8 0 0 7,490 8,010 6,970
11/08/2026 7,490 0.49 (7.%) 200 1.5 0 0 7,000 7,490 6,510
10/08/2026 7,000 -0.4 (-5.41%) 14,000 103.2 0 0 7,400 7,910 6,890
07/08/2026 7,400 0.05 (0.68%) 1,500 11.06 0 0 7,350 7,860 6,840
06/08/2026 7,350 -0.41 (-5.28%) 1,200 9.15 0 0 7,760 8,300 7,220
05/08/2026 7,760 0.5 (6.89%) 700 5.43 0 0 7,260 7,760 6,760
04/08/2026 7,260 -0.39 (-5.1%) 200 1.49 0 0 7,650 8,180 7,120
03/08/2026 7,650 -0.43 (-5.32%) 2,200 17.6 0 0 8,080 8,640 7,520
31/07/2026 8,080 0 (0%) 100 0.81 0 0 8,080 8,640 7,520
30/07/2026 8,080 0.48 (6.32%) 9,300 74.35 0 0 7,600 8,130 7,070
29/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/07/2026 7,600 0.01 (0.13%) 1,200 9.11 0 0 7,590 8,120 7,060
27/07/2026 7,590 -0.41 (-5.13%) 2,200 16.72 0 0 8,000 8,560 7,440
24/07/2026 8,000 0.49 (6.52%) 1,500 12 0 0 7,510 8,030 6,990
23/07/2026 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
22/07/2026 7,500 0 (0%) 1,700 12.75 0 0 7,500 8,020 6,980
21/07/2026 7,500 0.28 (3.88%) 2,000 15 0 0 7,220 7,720 6,720
20/07/2026 7,220 -0.48 (-6.23%) 4,000 29.84 0 0 7,700 8,230 7,170
17/07/2026 7,700 -0.05 (-0.65%) 3,600 27.75 0 0 7,750 8,290 7,210
16/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
14/07/2026 7,750 0 (0%) 1,600 13 0 0 7,750 8,290 7,210
13/07/2026 7,750 0.45 (6.16%) 29,900 230.4 0 0 7,300 7,810 6,790
10/07/2026 7,300 -0.5 (-6.41%) 600 4.39 0 0 7,800 8,340 7,260
09/07/2026 7,800 0 (0%) 2,500 19.5 0 0 7,800 8,340 7,260
08/07/2026 7,800 0.1 (1.3%) 2,700 20.91 0 0 7,700 8,230 7,170
07/07/2026 7,700 0 (0%) 15,500 120.38 0 0 7,700 8,230 7,170
06/07/2026 7,700 0 (0%) 9,100 69.96 0 0 7,700 8,230 7,170
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
02/07/2026 7,700 0.5 (6.94%) 31,200 240.12 0 0 7,200 7,700 6,700
01/07/2026 7,200 -0.02 (-0.28%) 8,000 57.6 0 0 7,220 7,720 6,720
30/06/2026 7,220 0.47 (6.96%) 4,100 28.15 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.45 (-6.25%) 7,500 50.62 0 0 7,200 7,700 6,700
26/06/2026 7,200 -0.34 (-4.51%) 200 1.44 0 0 7,540 8,060 7,020
25/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
24/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
23/06/2026 7,540 0.45 (6.35%) 1,100 8.29 0 0 7,090 7,580 6,600
22/06/2026 7,090 0.45 (6.78%) 2,900 20.54 0 0 6,640 7,100 6,180
19/06/2026 6,640 0 (0%) 1,500 9.96 0 0 6,640 7,100 6,180
18/06/2026 6,640 -0.36 (-5.14%) 9,100 63.3 0 0 7,000 7,490 6,510
17/06/2026 7,000 -0.3 (-4.11%) 2,200 15.4 0 0 7,300 7,810 6,790
16/06/2026 7,300 -0.2 (-2.67%) 3,300 24.52 0 0 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 4,300 32.25 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
09/06/2026 7,500 0.4 (5.63%) 11,200 84 0 0 7,100 7,590 6,610
08/06/2026 7,100 -0.39 (-5.21%) 600 4.27 0 0 7,490 8,010 6,970
05/06/2026 7,490 0.49 (7.%) 1,700 12.54 0 0 7,000 7,490 6,510
04/06/2026 7,000 -0.49 (-6.54%) 2,800 20.3 0 0 7,490 8,010 6,970
03/06/2026 7,490 0.49 (7.%) 10,000 74.74 0 0 7,000 7,490 6,510
02/06/2026 7,000 0.2 (2.94%) 1,400 10.01 0 0 6,800 7,270 6,330
01/06/2026 6,800 0 (0%) 2,700 18.26 0 0 6,800 7,270 6,330
29/05/2026 6,800 -0.31 (-4.36%) 3,400 22.98 0 0 7,110 7,600 6,620
28/05/2026 7,110 -0.49 (-6.45%) 100 0.71 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.03 (-0.39%) 600 4.56 0 0 7,630 8,160 7,100
26/05/2026 7,630 0.42 (5.83%) 1,800 13.78 0 0 7,210 7,710 6,710
25/05/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
22/05/2026 7,210 0 (0%) 2,900 20.91 0 0 7,210 7,710 6,710
21/05/2026 7,210 -0.21 (-2.83%) 300 2.2 0 0 7,420 7,930 6,910
20/05/2026 7,420 0 (0%) 1,800 13.36 0 0 7,420 7,930 6,910
19/05/2026 7,420 0 (0%) 7,600 56.41 0 0 7,420 7,930 6,910
18/05/2026 7,420 0 (0%) 900 6.68 0 0 7,420 7,930 6,910
15/05/2026 7,420 -0.54 (-6.78%) 4,900 37.73 0 0 7,960 8,510 7,410
14/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
13/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
12/05/2026 7,960 0 (0%) 1,200 9.55 0 0 7,960 8,510 7,410
11/05/2026 7,960 0.46 (6.13%) 700 5.38 0 0 7,500 8,020 6,980
08/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
07/05/2026 7,500 -0.38 (-4.82%) 14,400 112.83 0 0 7,880 8,430 7,330
06/05/2026 7,880 0.47 (6.34%) 10,500 78.04 0 0 7,410 7,920 6,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh