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
04/11/2026 11,500 0.1 (0.88%) 2,500 28.45 0 0 11,400 12,500 10,300
03/11/2026 11,400 0.1 (0.88%) 32,001 331.61 0 0 11,300 12,400 10,200
02/11/2026 11,300 -0.4 (-3.42%) 3,200 35.16 0 0 11,700 12,800 10,600
30/10/2026 11,700 -0.3 (-2.5%) 100 1.17 0 0 12,000 13,200 10,800
29/10/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/10/2026 12,000 0.1 (0.84%) 3,900 46.13 0 0 11,900 13,000 10,800
27/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
26/10/2026 11,900 0 (0%) 3,000 35.39 0 0 11,900 13,000 10,800
23/10/2026 11,900 0 (0%) 2,700 31.82 0 0 11,900 13,000 10,800
22/10/2026 11,900 0.1 (0.85%) 3,500 41.01 0 0 11,800 12,900 10,700
21/10/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/10/2026 11,800 0.1 (0.85%) 3,800 44.2 0 0 11,700 12,800 10,600
19/10/2026 11,700 0.1 (0.86%) 3,800 43.82 0 0 11,600 12,700 10,500
16/10/2026 11,600 0.1 (0.87%) 4,000 45.68 0 0 11,500 12,600 10,400
15/10/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/10/2026 11,500 0.1 (0.88%) 4,000 45.35 0 0 11,400 12,500 10,300
13/10/2026 11,400 0.2 (1.79%) 14,800 160.71 0 0 11,200 12,300 10,100
12/10/2026 11,200 0.2 (1.82%) 3,800 41.88 0 0 11,000 12,100 9,900
09/10/2026 11,000 0 (0%) 17,000 171.9 0 0 11,000 12,100 9,900
08/10/2026 11,000 0.5 (4.76%) 2,500 27.2 0 0 10,500 11,500 9,500
07/10/2026 10,500 -0.5 (-4.55%) 5,200 56.78 0 0 11,000 12,100 9,900
06/10/2026 11,000 0.1 (0.92%) 4,500 49.57 0 0 10,900 11,900 9,900
05/10/2026 10,900 -0.2 (-1.8%) 6,500 71.76 0 0 11,100 12,200 10,000
02/10/2026 11,100 0 (0%) 3,000 32.94 0 0 11,100 12,200 10,000
01/10/2026 11,100 -0.1 (-0.89%) 4,500 49.24 0 0 11,200 12,300 10,100
30/09/2026 11,200 0 (0%) 4 0.04 0 0 11,200 12,300 10,100
29/09/2026 11,200 0 (0%) 3,300 36.54 0 0 11,200 12,300 10,100
28/09/2026 11,200 0.2 (1.82%) 3,500 38.48 0 0 11,000 12,100 9,900
25/09/2026 11,000 -0.2 (-1.79%) 41,000 419 0 0 11,200 12,300 10,100
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/09/2026 11,200 0 (0%) 5 0.05 0 0 11,200 12,300 10,100
22/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/09/2026 11,200 0.1 (0.9%) 4,500 49.33 0 0 11,100 12,200 10,000
18/09/2026 11,100 0.2 (1.83%) 4,501 49.16 0 0 10,900 11,900 9,900
17/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/09/2026 10,900 -0.2 (-1.8%) 3,600 39.83 0 0 11,100 12,200 10,000
15/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/09/2026 11,100 0.2 (1.83%) 43,000 436.94 0 0 10,900 11,900 9,900
11/09/2026 10,900 -0.4 (-3.54%) 300 3.23 0 0 11,300 12,400 10,200
10/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/09/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
08/09/2026 11,300 0 (0%) 26 0.28 0 0 11,300 12,400 10,200
07/09/2026 11,300 0 (0%) 3,500 39.1 0 0 11,300 12,400 10,200
04/09/2026 11,300 0 (0%) 1,500 16.83 0 0 11,300 12,400 10,200
03/09/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
28/08/2026 11,300 0.5 (4.63%) 1,026 11.58 0 0 10,800 11,800 9,800
27/08/2026 10,800 -1 (-8.47%) 500 5.4 0 0 11,800 12,900 10,700
26/08/2026 11,800 0.5 (4.42%) 3,601 40.44 0 0 11,300 12,400 10,200
25/08/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/08/2026 11,300 0 (0%) 1,700 19.05 0 0 11,300 12,400 10,200
20/08/2026 11,300 0 (0%) 2,500 28.1 0 0 11,300 12,400 10,200
19/08/2026 11,300 0.3 (2.73%) 3,800 42.46 0 0 11,000 12,100 9,900
18/08/2026 11,000 -0.3 (-2.65%) 3,500 38.93 0 0 11,300 12,400 10,200
17/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
12/08/2026 11,300 0.1 (0.89%) 6,600 73.94 0 0 11,200 12,300 10,100
11/08/2026 11,200 0.1 (0.9%) 8,400 92.33 0 0 11,100 12,200 10,000
10/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
07/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/08/2026 11,100 0 (0%) 5,600 61.65 0 0 11,100 12,200 10,000
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/07/2026 11,100 0 (0%) 1,100 12.21 0 0 11,100 12,200 10,000
28/07/2026 11,100 -0.1 (-0.89%) 1,000 11.1 0 0 11,200 12,300 10,100
27/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/07/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
20/07/2026 11,300 0 (0%) 2,300 25.82 0 0 11,300 12,400 10,200
17/07/2026 11,300 0 (0%) 2,500 28.07 0 0 11,300 12,400 10,200
16/07/2026 11,300 0 (0%) 16,201 169.32 0 0 11,300 12,400 10,200
15/07/2026 11,300 0.1 (0.89%) 2,000 22.1 0 0 11,200 12,300 10,100
14/07/2026 11,200 0.2 (1.82%) 5,800 62.57 0 0 11,000 12,100 9,900
13/07/2026 11,000 -0.2 (-1.79%) 5,794 63.7 0 0 11,200 12,300 10,100
10/07/2026 11,200 -0.1 (-0.88%) 4,300 47.88 0 0 11,300 12,400 10,200
09/07/2026 11,300 0 (0%) 2,295 25.86 0 0 11,300 12,400 10,200
08/07/2026 11,300 0 (0%) 2,000 22.6 0 0 11,300 12,400 10,200
07/07/2026 11,300 -0.1 (-0.88%) 60,100 621.13 0 0 11,400 12,500 10,300
06/07/2026 11,400 0 (0%) 1,600 18.09 0 0 11,400 12,500 10,300
03/07/2026 11,400 0 (0%) 32,101 332.75 0 0 11,400 12,500 10,300
02/07/2026 11,400 -0.1 (-0.87%) 15,000 157.6 0 0 11,500 12,600 10,400
01/07/2026 11,500 0 (0%) 60 0.66 0 0 11,500 12,600 10,400
30/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
29/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/06/2026 11,500 0 (0%) 18,001 207.01 0 0 11,500 12,600 10,400
25/06/2026 11,500 -0.3 (-2.54%) 10,000 115 0 0 11,800 12,900 10,700
24/06/2026 11,800 0.7 (6.31%) 2,001 23.61 0 0 11,100 12,200 10,000
23/06/2026 11,300 0.3 (2.73%) 14,001 156.91 0 0 11,000 12,100 9,900
22/06/2026 11,000 -0.1 (-0.9%) 31,105 318.26 0 0 11,100 12,200 10,000
19/06/2026 11,100 0 (0%) 3,001 33.31 0 0 11,100 12,200 10,000
18/06/2026 11,100 0.1 (0.91%) 2,000 22.2 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 4,002 44.02 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.2 (-1.79%) 2,000 22 0 0 11,200 12,300 10,100
15/06/2026 11,200 0 (0%) 11,000 123.2 0 0 11,200 12,300 10,100
12/06/2026 11,200 0 (0%) 5,000 55.85 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 4,000 44.65 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 29,000 299.6 0 0 11,200 12,300 10,100
09/06/2026 11,200 0.1 (0.9%) 2,000 22.25 0 0 11,100 12,200 10,000
08/06/2026 11,100 -0.1 (-0.89%) 28,000 284.8 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 28,003 288.53 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 3,000 33.6 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 41,001 419.21 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 2,001 22.41 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 3,000 33.4 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 19,500 202.2 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 27,001 279.01 0 0 11,200 12,300 10,100
27/05/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
26/05/2026 11,300 0 (0%) 3,007 33.77 0 0 11,300 12,400 10,200
25/05/2026 11,300 0 (0%) 21,000 219.3 0 0 11,300 12,400 10,200
22/05/2026 11,300 0 (0%) 2,600 29.13 0 0 11,300 12,400 10,200
21/05/2026 11,300 0.1 (0.89%) 27,501 286.46 0 0 11,200 12,300 10,100
20/05/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
19/05/2026 11,300 -0.2 (-1.74%) 2,000 22.55 0 0 11,500 12,600 10,400
18/05/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 12,700 10,500
15/05/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
14/05/2026 11,600 -0.1 (-0.85%) 14,000 152.8 0 0 11,700 12,800 10,600
13/05/2026 11,700 0 (0%) 11,201 122.05 0 0 11,700 12,800 10,600
12/05/2026 11,700 -0.2 (-1.68%) 2,002 23.42 0 0 11,900 13,000 10,800
11/05/2026 11,900 -0.3 (-2.46%) 2,018 24. 0 0 12,200 13,400 11,000
08/05/2026 12,200 0.8 (7.02%) 3,002 36.62 0 0 11,400 12,500 10,300
07/05/2026 11,400 -0.1 (-0.87%) 25,533 276.06 0 0 11,500 12,600 10,400
06/05/2026 11,500 0.2 (1.77%) 5,901 66.26 0 0 11,300 12,400 10,200
05/05/2026 11,300 -0.2 (-1.74%) 13,403 145.28 0 0 11,500 12,600 10,400
04/05/2026 11,500 -0.3 (-2.54%) 25,500 275.75 0 0 11,800 12,900 10,700

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