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 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2026 9,500 0 (0%) 310 2.95 0 0 9,500 10,900 8,100
26/10/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
23/10/2026 9,500 -0.5 (-5%) 300 2.85 0 0 10,000 11,500 8,500
22/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2026 10,000 0.2 (2.04%) 500 5 0 0 9,800 11,200 8,400
20/10/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
19/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/10/2026 9,800 -0.2 (-2%) 1,000 9.8 0 0 10,000 11,500 8,500
13/10/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/10/2026 8,800 0 (0%) 50 0.44 0 0 8,800 10,100 7,500
09/10/2026 8,800 -0.2 (-2.22%) 7,700 68.06 0 0 9,000 10,300 7,700
08/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/10/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
06/10/2026 9,000 0.2 (2.27%) 1,000 9 0 0 8,800 10,100 7,500
05/10/2026 8,900 0.1 (1.14%) 1,302 11.49 0 0 8,800 10,100 7,500
02/10/2026 8,800 -0.1 (-1.12%) 4,750 41.76 0 0 8,900 10,200 7,600
01/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/09/2026 8,800 -0.2 (-2.22%) 3,000 26.8 0 0 9,000 10,300 7,700
28/09/2026 9,000 -0.3 (-3.23%) 502 4.52 0 0 9,300 10,600 8,000
25/09/2026 9,200 -0.6 (-6.12%) 2,500 23.35 0 0 9,800 11,200 8,400
24/09/2026 9,800 -1.2 (-10.91%) 1,000 9.8 0 0 11,000 12,600 9,400
23/09/2026 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
22/09/2026 9,800 0 (0%) 23 0.22 0 0 9,800 11,200 8,400
21/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/09/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
17/09/2026 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,900 8,100
16/09/2026 9,500 -0.9 (-8.65%) 100 0.95 0 0 10,400 11,900 8,900
15/09/2026 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
14/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/09/2026 10,400 0 (0%) 3,800 39.52 0 0 10,400 11,900 8,900
10/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/09/2026 10,300 -1.6 (-13.45%) 6,700 69.36 0 0 11,900 13,600 10,200
08/09/2026 11,900 -2.1 (-15%) 7,000 83.3 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 21 0.3 0 0 14,000 16,100 11,900
04/09/2026 12,700 -2.2 (-14.77%) 11,702 164.29 0 0 14,900 17,100 12,700
03/09/2026 15,700 -0.1 (-0.63%) 3,006 44.86 0 0 15,800 18,100 13,500
28/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/08/2026 15,800 1.5 (10.49%) 3,000 47.4 0 0 14,300 16,400 12,200
24/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/08/2026 14,300 1.3 (10%) 5,000 71.5 0 0 13,000 14,900 11,100
19/08/2026 13,000 -0.8 (-5.8%) 100 1.3 0 0 13,800 15,800 11,800
18/08/2026 13,800 -0.1 (-0.72%) 1,000 13.8 0 0 13,900 15,900 11,900
17/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/08/2026 14,000 -0.5 (-3.45%) 3,200 44.48 0 0 14,500 16,600 12,400
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/08/2026 14,500 -0.2 (-1.36%) 102 1.48 0 0 14,700 16,900 12,500
05/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/08/2026 14,100 0.7 (5.22%) 6,021 88.35 0 0 13,400 15,400 11,400
31/07/2026 13,400 -2.3 (-14.65%) 5,800 77.72 0 0 15,700 18,000 13,400
30/07/2026 14,100 -2.4 (-14.55%) 14,523 227.43 0 0 16,500 18,900 14,100
29/07/2026 16,500 -2.8 (-14.51%) 1,000 16.5 0 0 19,300 22,100 16,500
28/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/07/2026 19,300 2.4 (14.2%) 5,000 96.5 0 0 16,900 19,400 14,400
24/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/07/2026 16,900 0.6 (3.68%) 3,000 50.7 0 0 16,300 18,700 13,900
22/07/2026 16,300 0.7 (4.49%) 100 1.63 0 0 15,600 17,900 13,300
21/07/2026 15,600 1.9 (13.87%) 2,000 31.2 0 0 13,700 15,700 11,700
20/07/2026 13,600 -2.3 (-14.47%) 1,500 20.6 0 0 15,900 18,200 13,600
17/07/2026 16,800 0.5 (3.07%) 1,501 23.94 0 0 16,300 18,700 13,900
16/07/2026 16,900 0 (0%) 10 0.17 0 0 16,900 19,400 14,400
15/07/2026 16,900 -0.7 (-3.98%) 400 6.77 0 0 17,600 20,200 15,000
14/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/07/2026 16,500 -0.2 (-1.2%) 200 3.51 0 0 16,700 19,200 14,200
10/07/2026 16,700 -0.2 (-1.18%) 100 1.67 0 0 16,900 19,400 14,400
09/07/2026 16,900 0.9 (5.63%) 1,000 16.9 0 0 16,000 18,400 13,600
08/07/2026 16,200 1.3 (8.72%) 1,100 17.6 0 0 14,900 17,100 12,700
07/07/2026 14,800 -2.6 (-14.94%) 2,740 40.88 0 0 17,400 20,000 14,800
06/07/2026 14,800 -1.4 (-8.64%) 1,400 24.4 0 0 16,200 18,600 13,800
03/07/2026 14,800 -1.3 (-8.07%) 507 8.24 0 0 16,100 18,500 13,700
02/07/2026 17,800 1.5 (9.2%) 62,703 1,009.15 0 0 16,300 18,700 13,900
01/07/2026 16,300 -2.8 (-14.66%) 32,633 532.53 0 0 19,100 21,900 16,300
30/06/2026 19,100 0 (0%) 12 0.23 0 0 19,100 21,900 16,300
29/06/2026 19,100 -3.3 (-14.73%) 100 1.91 0 0 22,400 25,700 19,100
26/06/2026 22,400 0 (0%) 100 2.24 0 0 22,400 25,700 19,100
25/06/2026 22,400 2.9 (14.87%) 147 3.29 0 0 19,500 22,400 16,600
24/06/2026 18,900 -3.3 (-14.86%) 1,200 23.42 0 0 22,200 25,500 18,900
23/06/2026 20,300 -3.5 (-14.71%) 700 15.56 0 0 23,800 27,300 20,300
22/06/2026 18,500 -2.5 (-11.9%) 2,100 50.05 0 0 21,000 24,100 17,900
19/06/2026 21,500 -0.1 (-0.46%) 600 12.59 0 0 21,600 24,800 18,400
18/06/2026 20,600 -3.6 (-14.88%) 1,505 32.44 0 0 24,200 27,800 20,600
17/06/2026 24,200 0 (0%) 21 0.43 0 0 24,200 27,800 20,600
16/06/2026 20,600 -3.6 (-14.88%) 207 5.03 0 0 24,200 27,800 20,600
15/06/2026 24,200 0 (0%) 121 2.86 0 0 24,200 27,800 20,600
12/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/06/2026 24,200 0 (0%) 10 0.24 20,000 412 24,200 27,800 20,600
10/06/2026 24,200 3.1 (14.69%) 105 2.54 0 0 21,100 24,200 18,000
09/06/2026 21,100 2.7 (14.67%) 120 2.53 0 0 18,400 21,100 15,700
08/06/2026 18,400 2.4 (15%) 200 3.68 0 0 16,000 18,400 13,600
05/06/2026 15,600 -2.6 (-14.29%) 1,000 16.02 0 0 18,200 20,900 15,500
04/06/2026 18,200 -3.2 (-14.95%) 2,601 47.34 0 0 21,400 24,600 18,200
03/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
02/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
01/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
29/05/2026 21,400 0 (0%) 0 0 114,500 2,083.9 21,400 24,600 18,200
28/05/2026 21,400 0 (0%) 0 0 320,000 5,824 21,400 24,600 18,200
27/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 14 0.27 0 0 21,400 24,600 18,200
25/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
22/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
21/05/2026 21,400 0 (0%) 1 0.02 0 0 21,400 24,600 18,200
20/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
19/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
18/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
15/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
13/05/2026 21,400 -0.9 (-4.04%) 2,744 58.71 0 0 22,300 25,600 19,000
12/05/2026 21,400 -3.7 (-14.74%) 816 18.17 0 0 25,100 28,800 21,400
11/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
08/05/2026 21,000 -2.3 (-9.87%) 400 10.05 0 0 23,300 26,700 19,900
07/05/2026 23,300 -4 (-14.65%) 106 2.47 0 0 27,300 31,300 23,300
06/05/2026 27,300 3.5 (14.71%) 106 2.87 0 0 23,800 27,300 20,300
05/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300

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