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 9,900 0.8 (8.79%) 1,300 11.91 0 0 9,100 10,400 7,800
30/10/2026 10,100 0.9 (9.78%) 1,100 10.01 0 0 9,200 10,500 7,900
29/10/2026 9,000 -0.4 (-4.26%) 1,101 10.08 0 0 9,400 10,800 8,000
28/10/2026 9,000 -0.5 (-5.26%) 1,200 11.23 0 0 9,500 10,900 8,100
27/10/2026 8,700 -0.7 (-7.45%) 805 7.65 0 0 9,400 10,800 8,000
26/10/2026 8,700 -0.7 (-7.45%) 400 3.76 0 0 9,400 10,800 8,000
23/10/2026 10,000 0.7 (7.53%) 3,103 29.05 0 0 9,300 10,600 8,000
22/10/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
21/10/2026 9,100 0.1 (1.11%) 300 2.8 0 0 9,000 10,300 7,700
20/10/2026 9,000 -1.1 (-10.89%) 100 0.9 0 0 10,100 11,600 8,600
19/10/2026 10,100 1.1 (12.22%) 100 1.01 0 0 9,000 10,300 7,700
16/10/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
15/10/2026 8,400 -0.7 (-7.69%) 2,103 19.01 0 0 9,100 10,400 7,800
14/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
13/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/10/2026 9,000 -0.5 (-5.26%) 1,400 12.72 0 0 9,500 10,900 8,100
05/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2026 9,900 0.7 (7.61%) 1,712 16.2 0 0 9,200 10,500 7,900
01/10/2026 9,600 0.4 (4.35%) 200 1.84 0 0 9,200 10,500 7,900
30/09/2026 9,500 0.8 (9.2%) 13,300 122.32 0 0 8,700 10,000 7,400
29/09/2026 8,800 -0.4 (-4.35%) 22,100 192.28 0 0 9,200 10,500 7,900
28/09/2026 8,300 -0.9 (-9.78%) 2,000 18.39 0 0 9,200 10,500 7,900
25/09/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,600 7,200
24/09/2026 8,300 -0.4 (-4.6%) 601 5.07 0 0 8,700 10,000 7,400
23/09/2026 8,800 -0.6 (-6.38%) 700 6.09 0 0 9,400 10,800 8,000
22/09/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
21/09/2026 8,500 -0.2 (-2.3%) 103 0.88 340,704 2,964.12 8,700 10,000 7,400
18/09/2026 8,500 -0.8 (-8.6%) 701 6.1 0 0 9,300 10,600 8,000
17/09/2026 8,600 -0.8 (-8.51%) 400 3.7 0 0 9,400 10,800 8,000
16/09/2026 9,400 1 (11.9%) 102 0.96 0 0 8,400 9,600 7,200
15/09/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,800 7,400
14/09/2026 8,500 -1.1 (-11.46%) 1,306 11.25 0 0 9,600 11,000 8,200
11/09/2026 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,400 7,800
10/09/2026 9,500 0 (0%) 500 4.53 0 0 9,500 10,900 8,100
09/09/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
08/09/2026 10,000 0.4 (4.17%) 1,800 17.17 0 0 9,600 11,000 8,200
07/09/2026 9,000 0.3 (3.45%) 1,704 16.41 0 0 8,700 10,000 7,400
04/09/2026 10,100 -0.1 (-0.98%) 215,801 1,878.88 0 0 10,200 11,700 8,700
03/09/2026 10,300 0.6 (6.19%) 600 6.13 0 0 9,700 11,100 8,300
28/08/2026 10,000 1.2 (13.64%) 1,202 11.66 0 0 8,800 10,100 7,500
27/08/2026 8,800 -1.5 (-14.56%) 100 0.88 0 0 10,300 11,800 8,800
26/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/08/2026 10,300 0.6 (6.19%) 100 1.03 0 0 9,700 11,100 8,300
24/08/2026 10,500 0.6 (6.06%) 1,000 9.66 0 0 9,900 11,300 8,500
21/08/2026 10,000 0.1 (1.01%) 610 6.02 0 0 9,900 11,300 8,500
20/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2026 10,000 0 (0%) 300 2.97 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 200 1.99 0 0 10,000 11,500 8,500
17/08/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,600 8,000
14/08/2026 10,000 0.9 (9.89%) 600 5.55 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.6 (-6.25%) 1,300 11.8 0 0 9,600 11,000 8,200
12/08/2026 10,000 0.1 (1.01%) 1,000 9.6 0 0 9,900 11,300 8,500
11/08/2026 10,000 0.8 (8.7%) 400 3.94 0 0 9,200 10,500 7,900
10/08/2026 9,800 0.9 (10.11%) 3,600 33.24 0 0 8,900 10,200 7,600
07/08/2026 9,800 1.2 (13.95%) 68,300 609.24 0 0 8,600 9,800 7,400
06/08/2026 8,600 0 (0%) 2,000 17.1 0 0 8,600 9,800 7,400
05/08/2026 8,600 -0.4 (-4.44%) 900 7.74 0 0 9,000 10,300 7,700
04/08/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
03/08/2026 8,900 0.2 (2.3%) 12,100 108.22 0 0 8,700 10,000 7,400
31/07/2026 8,600 -0.4 (-4.44%) 900 7.82 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
28/07/2026 8,000 -0.9 (-10.11%) 1,500 12.1 0 0 8,900 10,200 7,600
27/07/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/07/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
22/07/2026 8,000 -0.5 (-5.88%) 200 1.65 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 -0.3 (-3.41%) 3,000 25.5 0 0 8,800 10,100 7,500
16/07/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/07/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
13/07/2026 8,400 -0.1 (-1.18%) 6,000 50.82 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 5,600 47.6 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
08/07/2026 8,400 0 (0%) 13,500 114.12 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.1 (-1.18%) 3,100 26.13 0 0 8,500 9,700 7,300
06/07/2026 8,600 -0.9 (-9.47%) 5,200 44.43 0 0 9,500 10,900 8,100
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/07/2026 9,500 1 (11.76%) 200 1.89 0 0 8,500 9,700 7,300
30/06/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
29/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.2 (-2.3%) 400 3.4 0 0 8,700 10,000 7,400
25/06/2026 8,700 0 (0%) 10,600 92.12 0 0 8,700 10,000 7,400
24/06/2026 8,700 0 (0%) 3,800 33.06 0 0 8,700 10,000 7,400
23/06/2026 8,700 -0.2 (-2.25%) 100 0.87 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 -0.8 (-8.25%) 400 3.56 0 0 9,700 11,100 8,300
18/06/2026 9,900 0.9 (10%) 1,100 10.67 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.3 (3.45%) 10,100 90.9 0 0 8,700 10,000 7,400
16/06/2026 9,000 0.3 (3.45%) 21,100 183.78 0 0 8,700 10,000 7,400
15/06/2026 8,700 0 (0%) 6,500 56.55 0 0 8,700 10,000 7,400
12/06/2026 8,700 -0.1 (-1.14%) 7,600 66.23 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 -0.1 (-1.12%) 50,101 443.21 0 0 8,900 10,200 7,600
08/06/2026 8,900 -0.3 (-3.26%) 1,500 13.35 0 0 9,200 10,500 7,900
05/06/2026 9,000 -0.2 (-2.17%) 3,000 27.48 0 0 9,200 10,500 7,900
04/06/2026 9,300 -0.6 (-6.06%) 6,602 60.76 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,200 0.6 (6.98%) 300 2.7 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 10,000 87 0 0 8,800 10,100 7,500
26/05/2026 8,600 -0.5 (-5.49%) 15,500 135.87 0 0 9,100 10,400 7,800
25/05/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
22/05/2026 9,100 -0.1 (-1.09%) 22,300 203.22 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0.1 (1.1%) 4,000 36.9 0 0 9,100 10,400 7,800
18/05/2026 9,200 -0.5 (-5.15%) 9,701 88.57 0 0 9,700 11,100 8,300
15/05/2026 10,000 0.5 (5.26%) 2,600 25.13 0 0 9,500 10,900 8,100
14/05/2026 10,000 0.5 (5.26%) 29,200 277.6 0 0 9,500 10,900 8,100
13/05/2026 9,600 -0.1 (-1.03%) 5,209 49.51 0 0 9,700 11,100 8,300
12/05/2026 9,300 -0.2 (-2.11%) 400 3.87 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 11,501 109.42 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.1 (1.02%) 2,601 25.8 0 0 9,800 11,200 8,400
06/05/2026 9,800 0 (0%) 6,100 59.78 0 0 9,800 11,200 8,400
05/05/2026 9,800 -0.4 (-3.92%) 4,401 43.23 0 0 10,200 11,700 8,700
04/05/2026 10,200 -0.2 (-1.92%) 201 2.05 0 0 10,400 11,900 8,900

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