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
03/11/2026 10,900 0.3 (2.83%) 10,000 108.19 0 0 10,600 11,600 9,600
02/11/2026 10,600 -0.4 (-3.64%) 4,602 49.73 0 0 11,000 12,100 9,900
30/10/2026 11,000 0.3 (2.8%) 21,152 231.03 0 0 10,700 11,700 9,700
29/10/2026 10,700 -0.7 (-6.14%) 11,100 118.84 0 0 11,400 12,500 10,300
28/10/2026 11,400 0.9 (8.57%) 65,507 734.68 0 0 10,500 11,500 9,500
27/10/2026 10,500 0.7 (7.14%) 32,840 335.52 0 0 9,800 10,700 8,900
26/10/2026 9,800 0.1 (1.03%) 5,512 53.61 0 0 9,700 10,600 8,800
23/10/2026 9,700 0 (0%) 101 0.98 0 0 9,700 10,600 8,800
22/10/2026 9,700 0 (0%) 301 2.9 0 0 9,700 10,600 8,800
21/10/2026 9,700 0 (0%) 2,202 21.35 0 0 9,700 10,600 8,800
20/10/2026 9,700 0 (0%) 1,100 10.66 0 0 9,700 10,600 8,800
19/10/2026 9,700 0 (0%) 104 1.01 0 0 9,700 10,600 8,800
16/10/2026 9,700 0.1 (1.04%) 160 1.5 0 0 9,600 10,500 8,700
15/10/2026 9,600 0 (0%) 3,501 33.61 0 0 9,600 10,500 8,700
14/10/2026 9,600 0.1 (1.05%) 1,201 11.53 0 0 9,500 10,400 8,600
13/10/2026 9,500 -0.1 (-1.04%) 5,103 48.5 0 0 9,600 10,500 8,700
12/10/2026 9,600 0 (0%) 200 1.92 0 0 9,600 10,500 8,700
09/10/2026 9,600 0 (0%) 5,503 52.83 0 0 9,600 10,500 8,700
08/10/2026 9,600 0 (0%) 37,105 357.92 0 0 9,600 10,500 8,700
07/10/2026 9,600 0.1 (1.05%) 7,900 75.95 0 0 9,500 10,400 8,600
06/10/2026 9,500 -0.1 (-1.04%) 2,202 20.92 0 0 9,600 10,500 8,700
05/10/2026 9,600 0 (0%) 28,709 276.1 0 0 9,600 10,500 8,700
02/10/2026 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 10,600 8,800
01/10/2026 9,700 0.1 (1.04%) 101 0.98 0 0 9,600 10,500 8,700
30/09/2026 9,600 0 (0%) 2,007 19.27 0 0 9,600 10,500 8,700
29/09/2026 9,600 0.1 (1.05%) 4,105 39.41 0 0 9,500 10,400 8,600
28/09/2026 9,500 -0.3 (-3.06%) 5,312 50.47 0 0 9,800 10,700 8,900
25/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
24/09/2026 9,800 0.2 (2.08%) 2,502 23.8 0 0 9,600 10,500 8,700
23/09/2026 9,600 0 (0%) 200 1.92 0 0 9,600 10,500 8,700
22/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/09/2026 9,600 0 (0%) 2,112 20.07 0 0 9,600 10,500 8,700
18/09/2026 9,600 -0.1 (-1.03%) 1,000 9.6 0 0 9,700 10,600 8,800
17/09/2026 9,700 0 (0%) 1,100 10.57 0 0 9,700 10,600 8,800
16/09/2026 9,700 -0.1 (-1.02%) 201 1.94 0 0 9,800 10,700 8,900
15/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/09/2026 9,800 -0.4 (-3.92%) 303 2.98 0 0 10,200 11,200 9,200
11/09/2026 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 10,600 8,800
10/09/2026 9,700 0 (0%) 5 0.05 0 0 9,700 10,600 8,800
09/09/2026 9,700 0.1 (1.04%) 603 5.78 0 0 9,600 10,500 8,700
08/09/2026 9,600 0 (0%) 1 0.01 0 0 9,600 10,500 8,700
07/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
04/09/2026 9,600 0 (0%) 100 0.96 0 0 9,600 10,500 8,700
03/09/2026 9,600 0 (0%) 3 0.03 0 0 9,600 10,500 8,700
28/08/2026 9,600 0 (0%) 12 0.12 0 0 9,600 10,500 8,700
27/08/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
26/08/2026 9,600 -0.2 (-2.04%) 700 6.73 0 0 9,800 10,700 8,900
25/08/2026 9,800 0.1 (1.03%) 101 0.99 0 0 9,700 10,600 8,800
24/08/2026 9,700 0 (0%) 92 0.89 0 0 9,700 10,600 8,800
21/08/2026 9,700 0 (0%) 38 0.34 0 0 9,700 10,600 8,800
20/08/2026 9,700 -0.1 (-1.02%) 1,120 10.72 0 0 9,800 10,700 8,900
19/08/2026 9,800 -0.1 (-1.01%) 1,111 10.98 0 0 9,900 10,800 9,000
18/08/2026 9,900 0.4 (4.21%) 1,012 9.94 0 0 9,500 10,400 8,600
17/08/2026 9,500 -0.1 (-1.04%) 5,007 47.56 0 0 9,600 10,500 8,700
14/08/2026 9,600 -0.3 (-3.03%) 5,209 49.55 0 0 9,900 10,800 9,000
13/08/2026 9,900 0 (0%) 37 0.35 0 0 9,900 10,800 9,000
12/08/2026 9,900 0 (0%) 106 1.05 0 0 9,900 10,800 9,000
11/08/2026 9,900 0.1 (1.02%) 1,267 12.43 0 0 9,800 10,700 8,900
10/08/2026 9,800 0.1 (1.03%) 15,533 151.88 0 0 9,700 10,600 8,800
07/08/2026 9,700 0.1 (1.04%) 100 0.97 0 0 9,600 10,500 8,700
06/08/2026 9,600 0.2 (2.13%) 23,300 223.28 0 0 9,400 10,300 8,500
05/08/2026 9,400 0 (0%) 5,006 47.06 0 0 9,400 10,300 8,500
04/08/2026 9,400 -0.1 (-1.05%) 7,710 72.48 0 0 9,500 10,400 8,600
03/08/2026 9,500 -0.1 (-1.04%) 602 5.68 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.1 (1.05%) 17,818 171.41 0 0 9,500 10,400 8,600
30/07/2026 9,500 0.1 (1.06%) 13,700 128.51 0 0 9,400 10,300 8,500
29/07/2026 9,400 0.3 (3.3%) 42,118 383.56 0 0 9,100 10,000 8,200
28/07/2026 9,100 0.7 (8.33%) 2,100 17.71 0 0 8,400 9,200 7,600
27/07/2026 8,400 0 (0%) 6,200 52.08 0 0 8,400 9,200 7,600
24/07/2026 8,400 -0.9 (-9.68%) 100 0.84 0 0 9,300 10,200 8,400
23/07/2026 9,300 0.8 (9.41%) 200 1.86 0 0 8,500 9,300 7,700
22/07/2026 8,500 0 (0%) 14 0.12 0 0 8,500 9,300 7,700
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/07/2026 8,500 0 (0%) 2,319 19.6 0 0 8,500 9,300 7,700
17/07/2026 8,500 0 (0%) 1,700 14.45 0 0 8,500 9,300 7,700
16/07/2026 8,500 -0.1 (-1.16%) 2,100 17.86 0 0 8,600 9,400 7,800
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/07/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,400 7,800
13/07/2026 8,600 -0.1 (-1.15%) 2,200 18.92 0 0 8,700 9,500 7,900
10/07/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
09/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
08/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/07/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/07/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 9,500 7,900
02/07/2026 8,700 0 (0%) 1,000 8.7 0 0 8,700 9,500 7,900
01/07/2026 8,700 0 (0%) 120 1.04 0 0 8,700 9,500 7,900
30/06/2026 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
29/06/2026 8,700 0 (0%) 3,425 29.8 0 0 8,700 9,500 7,900
26/06/2026 8,700 0 (0%) 900 7.82 0 0 8,700 9,500 7,900
25/06/2026 8,700 0 (0%) 200 1.74 0 0 8,700 9,500 7,900
24/06/2026 8,700 -0.1 (-1.14%) 700 6.09 0 0 8,800 9,600 8,000
23/06/2026 8,800 0.1 (1.15%) 202 1.77 0 0 8,700 9,500 7,900
22/06/2026 8,700 0 (0%) 11 0.09 0 0 8,700 9,500 7,900
19/06/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 1,100 9.57 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 400 3.49 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.1 (-1.14%) 600 5.22 0 0 8,800 9,600 8,000
15/06/2026 8,800 0.1 (1.15%) 1,010 8.89 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 9,600 8,000
11/06/2026 8,800 0 (0%) 2,203 19.34 0 0 8,800 9,600 8,000
10/06/2026 8,800 0 (0%) 10 0.08 0 0 8,800 9,600 8,000
09/06/2026 8,800 0 (0%) 2,800 24.52 0 0 8,800 9,600 8,000
08/06/2026 8,800 -0.1 (-1.12%) 3,310 29.1 0 0 8,900 9,700 8,100
05/06/2026 8,900 0.2 (2.3%) 2,505 21.69 0 0 8,700 9,500 7,900
04/06/2026 9,500 0 (0%) 4,520 43.08 0 0 9,500 10,400 8,600
03/06/2026 9,500 0 (0%) 1,900 17.87 0 0 9,500 10,400 8,600
02/06/2026 9,500 0 (0%) 26,711 252.42 0 0 9,500 10,400 8,600
01/06/2026 9,500 0.2 (2.15%) 4,300 40.23 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 10,401 96.73 0 0 9,300 10,200 8,400
28/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0 (0%) 1,300 12.09 0 0 9,300 10,200 8,400
25/05/2026 9,300 0 (0%) 14,803 137.71 0 0 9,300 10,200 8,400
22/05/2026 9,300 -0.1 (-1.06%) 1,200 11.16 0 0 9,400 10,300 8,500
21/05/2026 9,400 0 (0%) 27,110 252.13 0 0 9,400 10,300 8,500
20/05/2026 9,400 0 (0%) 2,820 26.28 0 0 9,400 10,300 8,500
19/05/2026 9,400 0.1 (1.08%) 24,034 224.34 0 0 9,300 10,200 8,400
18/05/2026 9,300 -0.1 (-1.06%) 16,200 150.63 0 0 9,400 10,300 8,500
15/05/2026 9,400 0 (0%) 310 2.91 0 0 9,400 10,300 8,500
14/05/2026 9,400 0.1 (1.08%) 3,900 36.67 0 0 9,300 10,200 8,400
13/05/2026 9,300 0 (0%) 5,100 47.54 0 0 9,300 10,200 8,400
12/05/2026 9,300 -0.1 (-1.06%) 600 5.59 0 0 9,400 10,300 8,500
11/05/2026 9,400 0.1 (1.08%) 4,002 37.59 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.1 (-1.06%) 1,700 15.71 0 0 9,400 10,300 8,500
07/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
06/05/2026 9,300 0 (0%) 5,100 47.32 0 0 9,300 10,200 8,400
05/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
04/05/2026 9,300 -0.1 (-1.06%) 7,546 70.18 0 0 9,400 10,300 8,500

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