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 5,600 0 (0%) 29,700 163.44 0 0 5,600 6,100 5,100
02/11/2026 5,600 0 (0%) 44,300 247.95 0 0 5,600 6,100 5,100
30/10/2026 5,600 0 (0%) 26,378 148.17 0 0 5,600 6,100 5,100
29/10/2026 5,600 -0.2 (-3.45%) 56,171 318.86 0 0 5,800 6,300 5,300
28/10/2026 5,800 0 (0%) 21,390 124.07 0 0 5,800 6,300 5,300
27/10/2026 5,800 -0.1 (-1.69%) 12,405 71.95 0 0 5,900 6,400 5,400
26/10/2026 5,900 0 (0%) 27,701 162.45 0 0 5,900 6,400 5,400
23/10/2026 5,900 -0.1 (-1.67%) 111,129 654.72 0 0 6,000 6,600 5,400
22/10/2026 6,000 -0.1 (-1.64%) 29,548 177.73 0 0 6,100 6,700 5,500
21/10/2026 6,100 0 (0%) 57,242 346.96 0 0 6,100 6,700 5,500
20/10/2026 6,100 0.1 (1.67%) 43,454 261.29 0 0 6,000 6,600 5,400
19/10/2026 6,000 0 (0%) 21,811 128.88 0 0 6,000 6,600 5,400
16/10/2026 6,000 0.1 (1.69%) 39,324 233.61 0 0 5,900 6,400 5,400
15/10/2026 5,900 -0.1 (-1.67%) 9,821 57.95 0 0 6,000 6,600 5,400
14/10/2026 6,000 0 (0%) 21,600 127.3 0 0 6,000 6,600 5,400
13/10/2026 6,000 0 (0%) 15,302 90.56 0 0 6,000 6,600 5,400
12/10/2026 6,000 -0.1 (-1.64%) 32,983 197.91 0 0 6,100 6,700 5,500
09/10/2026 6,100 0 (0%) 57,503 344.57 0 0 6,100 6,700 5,500
08/10/2026 6,100 0.2 (3.39%) 36,509 220.3 0 0 5,900 6,400 5,400
07/10/2026 5,900 -0.1 (-1.67%) 48,478 285.32 0 0 6,000 6,600 5,400
06/10/2026 6,000 0 (0%) 38,166 225.19 0 0 6,000 6,600 5,400
05/10/2026 6,000 0 (0%) 113,373 679.73 0 0 6,000 6,600 5,400
02/10/2026 6,000 0 (0%) 80,910 481.24 0 0 6,000 6,600 5,400
01/10/2026 6,000 0 (0%) 26,909 161.43 0 0 6,000 6,600 5,400
30/09/2026 6,000 0 (0%) 19,162 115.14 0 0 6,000 6,600 5,400
29/09/2026 6,000 0.1 (1.69%) 35,257 213.86 0 0 5,900 6,400 5,400
28/09/2026 5,900 -0.1 (-1.67%) 23,690 139.88 0 0 6,000 6,600 5,400
25/09/2026 6,000 0 (0%) 4,634 27.8 0 0 6,000 6,600 5,400
24/09/2026 6,000 -0.1 (-1.64%) 72,537 435.74 0 0 6,100 6,700 5,500
23/09/2026 6,100 0 (0%) 42,362 254.95 0 0 6,100 6,700 5,500
22/09/2026 6,100 0.1 (1.67%) 48,179 289.32 0 0 6,000 6,600 5,400
21/09/2026 6,000 0 (0%) 94,312 572.64 0 0 6,000 6,600 5,400
18/09/2026 6,000 -0.1 (-1.64%) 87,315 526.31 0 0 6,100 6,700 5,500
17/09/2026 6,100 -0.1 (-1.61%) 125,432 760.7 0 0 6,200 6,800 5,600
16/09/2026 6,200 -0.1 (-1.59%) 197,314 1,233.25 0 0 6,300 6,900 5,700
15/09/2026 6,300 -0.3 (-4.55%) 212,948 1,346.39 0 0 6,600 7,200 6,000
14/09/2026 6,600 0.4 (6.45%) 209,956 1,356.89 0 0 6,200 6,800 5,600
11/09/2026 6,200 0.5 (8.77%) 439,022 2,703.81 0 0 5,700 6,200 5,200
10/09/2026 5,700 0 (0%) 46,601 266.65 0 0 5,700 6,200 5,200
09/09/2026 5,700 0 (0%) 20,600 117.47 0 0 5,700 6,200 5,200
08/09/2026 5,700 0 (0%) 16,590 94.03 0 0 5,700 6,200 5,200
07/09/2026 5,700 0 (0%) 22,700 128.89 0 0 5,700 6,200 5,200
04/09/2026 5,700 0 (0%) 32,322 184.15 0 0 5,700 6,200 5,200
03/09/2026 5,700 0 (0%) 36,208 206.29 0 0 5,700 6,200 5,200
28/08/2026 5,700 -0.1 (-1.72%) 14,623 84.56 0 0 5,800 6,300 5,300
27/08/2026 5,800 0.1 (1.75%) 81,093 467.74 0 0 5,700 6,200 5,200
26/08/2026 5,700 0.1 (1.79%) 28,303 161.46 0 0 5,600 6,100 5,100
25/08/2026 5,600 -0.1 (-1.75%) 18,604 104.32 0 0 5,700 6,200 5,200
24/08/2026 5,700 0.1 (1.79%) 70,210 400.79 0 0 5,600 6,100 5,100
21/08/2026 5,600 0 (0%) 53,536 297.33 0 0 5,600 6,100 5,100
20/08/2026 5,600 0 (0%) 44,563 245.27 0 0 5,600 6,100 5,100
19/08/2026 5,600 0 (0%) 7,505 42.06 0 0 5,600 6,100 5,100
18/08/2026 5,600 0 (0%) 17,745 99.45 0 0 5,600 6,100 5,100
17/08/2026 5,600 0 (0%) 20,900 117.1 0 0 5,600 6,100 5,100
14/08/2026 5,600 -0.1 (-1.75%) 14,936 84.35 0 0 5,700 6,200 5,200
13/08/2026 5,700 0 (0%) 19,029 108.7 0 0 5,700 6,200 5,200
12/08/2026 5,700 0.1 (1.79%) 20,902 119.23 0 0 5,600 6,100 5,100
11/08/2026 5,600 -0.1 (-1.75%) 23,225 131.66 0 0 5,700 6,200 5,200
10/08/2026 5,700 0.1 (1.79%) 37,506 213.59 0 0 5,600 6,100 5,100
07/08/2026 5,600 0 (0%) 61,946 349.41 0 0 5,600 6,100 5,100
06/08/2026 5,600 0 (0%) 23,602 132.12 0 0 5,600 6,100 5,100
05/08/2026 5,600 0 (0%) 84,876 468.51 0 0 5,600 6,100 5,100
04/08/2026 5,600 0 (0%) 9,463 52.99 0 0 5,600 6,100 5,100
03/08/2026 5,600 0 (0%) 27,211 151.75 0 0 5,600 6,100 5,100
31/07/2026 5,600 -0.1 (-1.75%) 22,421 125.65 0 0 5,700 6,200 5,200
30/07/2026 5,700 0.1 (1.79%) 17,986 100.75 0 0 5,600 6,100 5,100
29/07/2026 5,600 0 (0%) 17,564 99.35 0 0 5,600 6,100 5,100
28/07/2026 5,600 0.1 (1.82%) 19,697 109.54 0 0 5,500 6,000 5,000
27/07/2026 5,500 -0.1 (-1.79%) 41,274 228.04 0 0 5,600 6,100 5,100
24/07/2026 5,600 -0.1 (-1.75%) 65,495 367.37 0 0 5,700 6,200 5,200
23/07/2026 5,700 0.1 (1.79%) 65,128 362.01 0 0 5,600 6,100 5,100
22/07/2026 5,600 0.1 (1.82%) 55,121 308.9 0 0 5,500 6,000 5,000
21/07/2026 5,500 -0.1 (-1.79%) 50,715 283.05 0 0 5,600 6,100 5,100
20/07/2026 5,600 -0.2 (-3.45%) 114,418 644.04 0 0 5,800 6,300 5,300
17/07/2026 5,800 0.2 (3.57%) 48,364 277.7 0 0 5,600 6,100 5,100
16/07/2026 5,600 -0.2 (-3.45%) 76,517 435.13 0 0 5,800 6,300 5,300
15/07/2026 5,800 -0.1 (-1.69%) 58,700 336.85 0 0 5,900 6,400 5,400
14/07/2026 5,900 0 (0%) 77,904 458.35 0 0 5,900 6,400 5,400
13/07/2026 5,900 0 (0%) 13,901 80.7 0 0 5,900 6,400 5,400
10/07/2026 5,900 0 (0%) 3,657 21.58 0 0 5,900 6,400 5,400
09/07/2026 5,900 0.1 (1.72%) 50,469 298.08 0 0 5,800 6,300 5,300
08/07/2026 5,800 -0.1 (-1.69%) 54,001 313.72 0 0 5,900 6,400 5,400
07/07/2026 5,900 0.1 (1.72%) 88,200 519.57 0 0 5,800 6,300 5,300
06/07/2026 5,800 0 (0%) 49,620 287.8 0 0 5,800 6,300 5,300
03/07/2026 5,800 -0.1 (-1.69%) 12,161 70.55 0 0 5,900 6,400 5,400
02/07/2026 5,900 0 (0%) 16,140 95. 0 0 5,900 6,400 5,400
01/07/2026 5,900 0 (0%) 7,639 44.76 0 0 5,900 6,400 5,400
30/06/2026 5,900 0 (0%) 13,202 76.65 0 0 5,900 6,400 5,400
29/06/2026 5,900 0.1 (1.72%) 5,546 32.64 0 0 5,800 6,300 5,300
26/06/2026 5,800 -0.1 (-1.69%) 57,656 336.18 0 0 5,900 6,400 5,400
25/06/2026 5,900 0 (0%) 48,301 285.18 0 0 5,900 6,400 5,400
24/06/2026 5,900 0 (0%) 21,344 126.39 0 0 5,900 6,400 5,400
23/06/2026 5,900 0 (0%) 26,000 153.41 0 0 5,900 6,400 5,400
22/06/2026 5,900 -0.1 (-1.67%) 94,500 558.2 0 0 6,000 6,600 5,400
19/06/2026 6,000 0 (0%) 72,601 435.59 0 0 6,000 6,600 5,400
18/06/2026 6,000 0 (0%) 64,232 387.39 0 0 6,000 6,600 5,400
17/06/2026 6,000 0 (0%) 76,931 457.3 0 0 6,000 6,600 5,400
16/06/2026 6,000 0 (0%) 32,460 194.65 0 0 6,000 6,600 5,400
15/06/2026 6,000 0 (0%) 58,200 343.75 0 0 6,000 6,600 5,400
12/06/2026 6,000 0 (0%) 16,643 99.28 0 0 6,000 6,600 5,400
11/06/2026 6,000 0 (0%) 19,328 115.98 0 0 6,000 6,600 5,400
10/06/2026 6,000 0.1 (1.69%) 101,077 605.55 0 0 5,900 6,400 5,400
09/06/2026 5,900 -0.2 (-3.28%) 68,144 407.75 0 0 6,100 6,700 5,500
08/06/2026 6,100 0 (0%) 68,586 412.96 0 0 6,100 6,700 5,500
05/06/2026 6,100 0 (0%) 45,651 277.41 0 0 6,100 6,700 5,500
04/06/2026 6,100 0 (0%) 54,495 331.26 0 0 6,100 6,700 5,500
03/06/2026 6,100 0 (0%) 49,982 301.26 0 0 6,100 6,700 5,500
02/06/2026 6,100 0 (0%) 57,190 347.55 0 0 6,100 6,700 5,500
01/06/2026 6,100 -0.1 (-1.61%) 61,038 369.71 0 0 6,200 6,800 5,600
29/05/2026 6,200 0.2 (3.33%) 65,276 397.95 0 0 6,000 6,600 5,400
28/05/2026 6,000 -0.2 (-3.23%) 44,873 273.45 0 0 6,200 6,800 5,600
27/05/2026 6,200 0.1 (1.64%) 38,751 235.43 0 0 6,100 6,700 5,500
26/05/2026 6,100 0.1 (1.67%) 76,018 457.12 0 0 6,000 6,600 5,400
25/05/2026 6,000 0 (0%) 23,928 144.11 0 0 6,000 6,600 5,400
22/05/2026 6,000 -0.1 (-1.64%) 104,854 630.3 0 0 6,100 6,700 5,500
21/05/2026 6,100 -0.2 (-3.17%) 64,432 394.14 0 0 6,300 6,900 5,700
20/05/2026 6,300 0.1 (1.61%) 144,989 890.01 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.3 (-4.62%) 138,503 873.7 0 0 6,500 7,100 5,900
18/05/2026 6,500 0.2 (3.17%) 139,673 903.13 0 0 6,300 6,900 5,700
15/05/2026 6,300 0 (0%) 70,018 440.34 0 0 6,300 6,900 5,700
14/05/2026 6,300 -0.1 (-1.56%) 56,602 357.58 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 129,308 823.91 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.1 (1.61%) 38,395 238.08 0 0 6,200 6,800 5,600
11/05/2026 6,200 0 (0%) 41,510 257.15 0 0 6,200 6,800 5,600
08/05/2026 6,200 0 (0%) 61,224 376.9 0 0 6,200 6,800 5,600
07/05/2026 6,200 0 (0%) 59,906 370.42 0 0 6,200 6,800 5,600
06/05/2026 6,200 -0.2 (-3.13%) 44,927 281.71 0 0 6,400 7,000 5,800
05/05/2026 6,400 0.1 (1.59%) 165,409 1,035.13 0 0 6,300 6,900 5,700
04/05/2026 6,300 -0.1 (-1.56%) 54,764 351.17 0 0 6,400 7,000 5,800

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