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 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
30/10/2026 9,400 0 (0%) 709 6.36 0 0 9,400 10,300 8,500
29/10/2026 9,400 0 (0%) 1,600 14.9 0 0 9,400 10,300 8,500
28/10/2026 9,400 0.1 (1.08%) 2,404 22.23 0 0 9,300 10,200 8,400
27/10/2026 9,300 -0.1 (-1.06%) 4,600 43.15 0 0 9,400 10,300 8,500
26/10/2026 9,400 0.7 (8.05%) 4,362 40.78 0 0 8,700 9,500 7,900
23/10/2026 8,700 0 (0%) 300 2.61 813,750 7,323.75 8,700 9,500 7,900
22/10/2026 8,700 -0.2 (-2.25%) 500 4.39 0 0 8,900 9,700 8,100
21/10/2026 8,900 0 (0%) 2,600 23.09 0 0 8,900 9,700 8,100
20/10/2026 8,900 0 (0%) 394 3.54 0 0 8,900 9,700 8,100
19/10/2026 8,900 0.1 (1.14%) 400 3.55 0 0 8,800 9,600 8,000
16/10/2026 8,800 -0.2 (-2.22%) 1,260 10.86 0 0 9,000 9,900 8,100
15/10/2026 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 907 8.16 0 0 9,000 9,900 8,100
12/10/2026 9,000 0.1 (1.12%) 275 2.47 0 0 8,900 9,700 8,100
09/10/2026 8,900 -0.1 (-1.11%) 1,500 12.84 0 0 9,000 9,900 8,100
08/10/2026 9,000 0.1 (1.12%) 201 1.81 0 0 8,900 9,700 8,100
07/10/2026 8,900 -0.1 (-1.11%) 208 1.85 0 0 9,000 9,900 8,100
06/10/2026 9,000 0 (0%) 700 6.3 0 0 9,000 9,900 8,100
05/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2026 9,000 -0.9 (-9.09%) 908 8.22 0 0 9,900 10,800 9,000
30/09/2026 9,900 0.7 (7.61%) 2,311 20.34 0 0 9,200 10,100 8,300
29/09/2026 9,200 -0.9 (-8.91%) 315 3.21 0 0 10,100 11,100 9,100
28/09/2026 10,100 -0.1 (-0.98%) 1,100 10.61 0 0 10,200 11,200 9,200
25/09/2026 10,200 0.4 (4.08%) 100 1.02 0 0 9,800 10,700 8,900
24/09/2026 9,800 -0.2 (-2%) 3,800 37.6 0 0 10,000 11,000 9,000
23/09/2026 10,000 0 (0%) 5 0.05 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/09/2026 10,000 0 (0%) 5 0.05 0 0 10,000 11,000 9,000
18/09/2026 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/09/2026 10,100 -0.1 (-0.98%) 229 2.21 0 0 10,200 11,200 9,200
15/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/09/2026 10,200 0 (0%) 26 0.25 0 0 10,200 11,200 9,200
11/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
10/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/09/2026 10,200 0 (0%) 5,200 49.07 0 0 10,200 11,200 9,200
08/09/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
04/09/2026 10,200 0.4 (4.08%) 2,200 20.47 0 0 9,800 10,700 8,900
03/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
28/08/2026 9,800 -0.2 (-2%) 903 8.81 0 0 10,000 11,000 9,000
27/08/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,300 9,300
26/08/2026 10,300 0 (0%) 200 2.03 0 0 10,300 11,300 9,300
25/08/2026 10,300 -0.5 (-4.63%) 800 7.95 0 0 10,800 11,800 9,800
24/08/2026 10,800 0.7 (6.93%) 200 2 0 0 10,100 11,100 9,100
21/08/2026 10,100 0 (0%) 600 5.66 0 0 10,100 11,100 9,100
20/08/2026 10,100 -0.1 (-0.98%) 900 8.98 0 0 10,200 11,200 9,200
19/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,200 9,200
17/08/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/08/2026 10,200 0.2 (2%) 400 4.08 0 0 10,000 11,000 9,000
12/08/2026 10,000 -0.3 (-2.91%) 200 2 0 0 10,300 11,300 9,300
11/08/2026 10,300 0 (0%) 52 0.52 0 0 10,300 11,300 9,300
10/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/08/2026 10,300 0.1 (0.98%) 229 2.34 0 0 10,200 11,200 9,200
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
05/08/2026 10,200 -0.2 (-1.92%) 229 2.31 0 0 10,400 11,400 9,400
04/08/2026 10,400 -0.4 (-3.7%) 2,750 27.58 0 0 10,800 11,800 9,800
03/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
31/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/07/2026 10,800 0.5 (4.85%) 100 1.08 0 0 10,300 11,300 9,300
29/07/2026 10,300 0.2 (1.98%) 1,600 15.71 0 0 10,100 11,100 9,100
28/07/2026 10,100 -0.5 (-4.72%) 200 2.02 0 0 10,600 11,600 9,600
27/07/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/07/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/07/2026 10,600 0.1 (0.95%) 102 1.08 0 0 10,500 11,500 9,500
22/07/2026 10,500 0.2 (1.94%) 231 2.4 0 0 10,300 11,300 9,300
21/07/2026 10,300 0 (0%) 1,520 14.94 0 0 10,300 11,300 9,300
20/07/2026 10,300 0.3 (3%) 305 3.08 0 0 10,000 11,000 9,000
17/07/2026 10,000 -0.1 (-0.99%) 300 3 0 0 10,100 11,100 9,100
16/07/2026 10,100 0.1 (1%) 2,300 23.11 0 0 10,000 11,000 9,000
15/07/2026 10,000 -1 (-9.09%) 100 1 0 0 11,000 12,100 9,900
14/07/2026 11,000 0.1 (0.92%) 2,300 23.6 0 0 10,900 11,900 9,900
13/07/2026 10,900 -0.1 (-0.91%) 400 4.34 0 0 11,000 12,100 9,900
10/07/2026 11,000 0 (0%) 1,110 12.29 0 0 11,000 12,100 9,900
09/07/2026 11,000 0.3 (2.8%) 629 6.95 0 0 10,700 11,700 9,700
08/07/2026 10,700 -0.1 (-0.93%) 700 7.24 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 1,400 14.67 0 0 10,800 11,800 9,800
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/07/2026 10,800 0.1 (0.93%) 500 5.33 0 0 10,700 11,700 9,700
02/07/2026 10,700 0 (0%) 700 7.44 0 0 10,700 11,700 9,700
01/07/2026 10,700 -0.1 (-0.93%) 600 6.47 0 0 10,800 11,800 9,800
30/06/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 9,700 103.9 0 0 10,800 11,800 9,800
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/06/2026 10,800 0 (0%) 282 2.95 0 0 10,800 11,800 9,800
24/06/2026 10,800 0 (0%) 1,101 11.89 0 0 10,800 11,800 9,800
23/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/06/2026 10,800 0 (0%) 1,400 15.13 0 0 10,800 11,800 9,800
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/06/2026 10,800 0 (0%) 2,948 31.24 0 0 10,800 11,800 9,800
16/06/2026 10,800 0.1 (0.93%) 4,141 43.96 0 0 10,700 11,700 9,700
15/06/2026 10,700 -0.1 (-0.93%) 2,500 26.05 0 0 10,800 11,800 9,800
12/06/2026 10,800 -0.1 (-0.92%) 400 4.28 0 0 10,900 11,900 9,900
11/06/2026 10,900 0 (0%) 8 0.09 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 4,266 46.48 0 0 10,900 11,900 9,900
09/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
08/06/2026 10,900 0 (0%) 200 2.13 0 0 10,900 11,900 9,900
05/06/2026 10,900 0 (0%) 3,900 42.51 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 4,900 52.21 0 0 10,900 11,900 9,900
03/06/2026 10,900 -0.1 (-0.91%) 1,950 21.02 0 0 11,000 12,100 9,900
02/06/2026 11,000 0 (0%) 6,560 70.2 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,123 12.14 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,460 16. 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 111 1.22 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.1 (-0.9%) 1,110 11.71 0 0 11,100 12,200 10,000
19/05/2026 11,100 0.1 (0.91%) 1,500 16.65 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 3,800 42.13 0 0 11,100 12,200 10,000
14/05/2026 11,100 0 (0%) 901 10. 0 0 11,100 12,200 10,000
13/05/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 3,900 43.25 0 0 11,100 12,200 10,000
11/05/2026 11,100 -0.3 (-2.63%) 1,300 14.54 0 0 11,400 12,500 10,300
08/05/2026 11,400 -0.1 (-0.87%) 300 3.42 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.1 (0.88%) 1,500 17.05 0 0 11,400 12,500 10,300
06/05/2026 11,400 -0.1 (-0.87%) 5,713 61.59 0 0 11,500 12,600 10,400
05/05/2026 11,500 0.2 (1.77%) 500 5.67 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 8,000 88.91 0 0 11,300 12,400 10,200

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