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 9,300 0 (0%) 2,100 19.54 0 0 9,300 10,200 8,400
29/10/2026 9,300 -0.1 (-1.06%) 4,202 39.15 0 0 9,400 10,300 8,500
28/10/2026 9,400 -0.1 (-1.05%) 200 1.89 0 0 9,500 10,400 8,600
27/10/2026 9,500 0.1 (1.06%) 2,100 19.95 0 0 9,400 10,300 8,500
26/10/2026 9,400 0 (0%) 17,601 163.73 0 0 9,400 10,300 8,500
23/10/2026 9,400 0 (0%) 5,000 47.02 0 0 9,400 10,300 8,500
22/10/2026 9,400 -0.1 (-1.05%) 3,401 31.98 0 0 9,500 10,400 8,600
21/10/2026 9,500 0.1 (1.06%) 705 6.7 0 0 9,400 10,300 8,500
20/10/2026 9,400 0 (0%) 6,905 64.9 0 0 9,400 10,300 8,500
19/10/2026 9,400 0 (0%) 616 5.8 0 0 9,400 10,300 8,500
16/10/2026 9,400 0.1 (1.08%) 2,300 21.79 0 0 9,300 10,200 8,400
15/10/2026 9,300 -0.1 (-1.06%) 1,904 17.74 0 0 9,400 10,300 8,500
14/10/2026 9,400 0.1 (1.08%) 200 1.89 0 0 9,300 10,200 8,400
13/10/2026 9,300 -0.2 (-2.11%) 2,600 24.2 0 0 9,500 10,400 8,600
12/10/2026 9,500 0.2 (2.15%) 1,101 10.26 0 0 9,300 10,200 8,400
09/10/2026 9,300 -0.3 (-3.13%) 2,604 24.3 0 0 9,600 10,500 8,700
08/10/2026 9,600 0.2 (2.13%) 115 1.1 0 0 9,400 10,300 8,500
07/10/2026 9,400 -0.1 (-1.05%) 5,803 54.57 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.2 (-2.06%) 5,800 55.09 0 0 9,700 10,600 8,800
05/10/2026 9,700 0.1 (1.04%) 158 1.53 0 0 9,600 10,500 8,700
02/10/2026 9,600 0.1 (1.05%) 407 3.92 0 0 9,500 10,400 8,600
01/10/2026 9,500 -0.2 (-2.06%) 2,000 19.02 0 0 9,700 10,600 8,800
30/09/2026 9,700 0 (0%) 171 1.63 0 0 9,700 10,600 8,800
29/09/2026 9,700 0 (0%) 1,102 10.69 0 0 9,700 10,600 8,800
28/09/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
25/09/2026 9,700 0.2 (2.11%) 104 1.01 0 0 9,500 10,400 8,600
24/09/2026 9,500 -0.3 (-3.06%) 2,003 19.05 0 0 9,800 10,700 8,900
23/09/2026 9,800 0.2 (2.08%) 673 6.54 0 0 9,600 10,500 8,700
22/09/2026 9,600 -0.1 (-1.03%) 3,107 29.7 0 0 9,700 10,600 8,800
21/09/2026 9,700 0 (0%) 16 0.15 0 0 9,700 10,600 8,800
18/09/2026 9,700 0.2 (2.11%) 4,101 39.28 0 0 9,500 10,400 8,600
17/09/2026 9,500 0 (0%) 2,766 26.36 0 0 9,500 10,400 8,600
16/09/2026 9,500 -0.3 (-3.06%) 335 3.22 0 0 9,800 10,700 8,900
15/09/2026 9,800 0 (0%) 102 1. 0 0 9,800 10,700 8,900
14/09/2026 9,800 0 (0%) 328 3.18 0 0 9,800 10,700 8,900
11/09/2026 9,800 0.1 (1.03%) 100 0.98 0 0 9,700 10,600 8,800
10/09/2026 9,700 -0.1 (-1.02%) 109 1.06 0 0 9,800 10,700 8,900
09/09/2026 9,800 0.3 (3.16%) 614 5.87 0 0 9,500 10,400 8,600
08/09/2026 9,500 -0.1 (-1.04%) 1,120 10.69 0 0 9,600 10,500 8,700
07/09/2026 9,600 -0.3 (-3.03%) 3,797 36.93 0 0 9,900 10,800 9,000
04/09/2026 10,900 0 (0%) 8,810 95.97 0 0 10,900 11,900 9,900
03/09/2026 10,900 0.2 (1.87%) 7,826 85.24 0 0 10,700 11,700 9,700
28/08/2026 10,700 0.1 (0.94%) 700 7.51 0 0 10,600 11,600 9,600
27/08/2026 10,600 -0.2 (-1.85%) 20,000 212 0 0 10,800 11,800 9,800
26/08/2026 10,800 0 (0%) 800 8.63 0 0 10,800 11,800 9,800
25/08/2026 10,800 0 (0%) 5,500 59.42 0 0 10,800 11,800 9,800
24/08/2026 10,800 0 (0%) 11,500 124.2 0 0 10,800 11,800 9,800
21/08/2026 10,800 0.2 (1.89%) 1,100 11.72 0 0 10,600 11,600 9,600
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2026 10,600 0 (0%) 1,700 18.02 0 0 10,600 11,600 9,600
17/08/2026 10,600 0.1 (0.95%) 200 2.11 0 0 10,500 11,500 9,500
14/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/08/2026 10,500 0 (0%) 4,300 45.15 0 0 10,500 11,500 9,500
10/08/2026 10,500 0 (0%) 702 7.33 0 0 10,500 11,500 9,500
07/08/2026 10,500 0.1 (0.96%) 4,000 41.98 0 0 10,400 11,400 9,400
06/08/2026 10,400 0 (0%) 1,000 10.41 0 0 10,400 11,400 9,400
05/08/2026 10,400 0 (0%) 1,107 11.55 0 0 10,400 11,400 9,400
04/08/2026 10,400 -0.1 (-0.95%) 400 4.16 0 0 10,500 11,500 9,500
03/08/2026 10,500 0 (0%) 1,700 17.85 0 0 10,500 11,500 9,500
31/07/2026 10,500 0 (0%) 900 9.5 0 0 10,500 11,500 9,500
30/07/2026 10,500 0.1 (0.96%) 8,400 87.87 0 0 10,400 11,400 9,400
29/07/2026 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
28/07/2026 10,400 -0.1 (-0.95%) 700 7.23 0 0 10,500 11,500 9,500
27/07/2026 10,500 -0.1 (-0.94%) 600 6.27 0 0 10,600 11,600 9,600
24/07/2026 10,600 0 (0%) 1,902 19.97 0 0 10,600 11,600 9,600
23/07/2026 10,600 0 (0%) 2,402 25.46 0 0 10,600 11,600 9,600
22/07/2026 10,600 -0.1 (-0.93%) 200 2.12 0 0 10,700 11,700 9,700
21/07/2026 10,700 -0.1 (-0.93%) 11,800 125.35 0 0 10,800 11,800 9,800
20/07/2026 10,800 -0.1 (-0.92%) 2,400 25.58 0 0 10,900 11,900 9,900
17/07/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 11,800 9,800
16/07/2026 10,800 0 (0%) 400 4.29 0 0 10,800 11,800 9,800
15/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
14/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
13/07/2026 10,800 -0.1 (-0.92%) 300 3.25 0 0 10,900 11,900 9,900
10/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
08/07/2026 10,900 0.1 (0.93%) 600 6.49 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 2,600 28.08 0 0 10,800 11,800 9,800
06/07/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
03/07/2026 10,800 -0.1 (-0.92%) 4,700 50.76 0 0 10,900 11,900 9,900
02/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
01/07/2026 10,900 0 (0%) 4,600 49.74 0 0 10,900 11,900 9,900
30/06/2026 10,900 0 (0%) 1,700 18.53 0 0 10,900 11,900 9,900
29/06/2026 10,900 0 (0%) 2,101 22.9 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
25/06/2026 10,900 0.2 (1.87%) 1,800 19.47 0 0 10,700 11,700 9,700
24/06/2026 10,700 -0.3 (-2.73%) 4,700 50.29 0 0 11,000 12,100 9,900
23/06/2026 11,000 0.1 (0.92%) 9,202 99.43 0 0 10,900 11,900 9,900
22/06/2026 10,900 0 (0%) 2,700 29.33 0 0 10,900 11,900 9,900
19/06/2026 10,900 -0.2 (-1.8%) 8,900 97.12 0 0 11,100 12,200 10,000
18/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/06/2026 11,100 0 (0%) 700 7.77 0 0 11,100 12,200 10,000
12/06/2026 11,100 0 (0%) 700 7.59 0 0 11,100 12,200 10,000
11/06/2026 11,100 0 (0%) 1,200 13.37 0 0 11,100 12,200 10,000
10/06/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 11,800 9,800
09/06/2026 10,800 -0.4 (-3.57%) 18,400 198.26 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 503 5.61 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 101 1.13 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0.1 (0.9%) 2,000 22.4 0 0 11,100 12,200 10,000
01/06/2026 11,100 -0.2 (-1.77%) 6,132 68.6 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.1 (-0.88%) 6,200 70.04 0 0 11,400 12,500 10,300
27/05/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 1,100 12.43 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 7 0.08 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 5,100 57.63 0 0 11,300 12,400 10,200
21/05/2026 11,300 -0.2 (-1.74%) 1,300 14.71 0 0 11,500 12,600 10,400
20/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
19/05/2026 11,500 -0.1 (-0.86%) 300 3.45 0 0 11,600 12,700 10,500
18/05/2026 11,600 0 (0%) 1,100 12.73 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 3,600 41.75 0 0 11,600 12,700 10,500
14/05/2026 11,600 0.1 (0.87%) 500 5.8 0 0 11,500 12,600 10,400
13/05/2026 11,500 0 (0%) 200 2.3 0 0 11,500 12,600 10,400
12/05/2026 11,500 0 (0%) 1,500 17.25 0 0 11,500 12,600 10,400
11/05/2026 11,500 0 (0%) 700 8.05 0 0 11,500 12,600 10,400
08/05/2026 11,500 -0.1 (-0.86%) 2,901 33.56 0 0 11,600 12,700 10,500
07/05/2026 11,600 0 (0%) 1,400 16.24 0 0 11,600 12,700 10,500
06/05/2026 11,600 -0.1 (-0.85%) 1,008 11.73 0 0 11,700 12,800 10,600
05/05/2026 11,700 0 (0%) 10,100 116.77 0 0 11,700 12,800 10,600
04/05/2026 11,700 0.2 (1.74%) 2,703 31.46 0 0 11,500 12,600 10,400

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