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 10,100 0.05 (0.5%) 1,000 9.97 0 0 10,050 10,750 9,350
29/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
28/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
27/10/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
26/10/2026 10,050 -0.05 (-0.5%) 800 8. 0 0 10,100 10,800 9,400
23/10/2026 10,100 0.19 (1.92%) 200 2 0 0 9,910 10,600 9,220
22/10/2026 9,910 -0.34 (-3.32%) 2,500 25.1 0 0 10,250 10,950 9,540
21/10/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
20/10/2026 10,250 0 (0%) 200 2.05 0 0 10,250 10,950 9,540
19/10/2026 10,250 0.37 (3.74%) 100 1.03 0 0 9,880 10,550 9,190
16/10/2026 9,880 0.03 (0.3%) 2,300 22.91 0 0 9,850 10,500 9,170
15/10/2026 9,850 -0.5 (-4.83%) 2,300 22.67 0 0 10,350 11,050 9,630
14/10/2026 10,350 0.2 (1.97%) 1,900 18.93 0 0 10,150 10,850 9,440
13/10/2026 10,150 -0.35 (-3.33%) 1,200 11.88 0 0 10,500 11,200 9,770
12/10/2026 10,500 0.2 (1.94%) 1,100 10.93 0 0 10,300 11,000 9,580
09/10/2026 10,300 -0.05 (-0.48%) 100 1.03 0 0 10,350 11,050 9,630
08/10/2026 10,350 -0.1 (-0.96%) 900 9.32 0 0 10,450 11,150 9,720
07/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
06/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
05/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
02/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
01/10/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
30/09/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
29/09/2026 10,450 0.45 (4.5%) 2,100 21.02 0 0 10,000 10,700 9,300
28/09/2026 10,000 -0.45 (-4.31%) 1,000 10 0 0 10,450 11,150 9,720
25/09/2026 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
24/09/2026 10,500 0.1 (0.96%) 2,600 25.62 0 0 10,400 11,100 9,680
23/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
22/09/2026 10,400 0 (0%) 100 1.04 0 0 10,400 11,100 9,680
21/09/2026 10,400 -0.1 (-0.95%) 8,500 84.71 0 0 10,500 11,200 9,770
18/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
17/09/2026 10,500 0.5 (5%) 300 3.17 0 0 10,000 10,700 9,300
16/09/2026 10,000 -0.35 (-3.38%) 4,600 46.07 0 0 10,350 11,050 9,630
15/09/2026 10,350 0.3 (2.99%) 1,200 12.03 0 0 10,050 10,750 9,350
14/09/2026 10,050 -0.45 (-4.29%) 2,300 23.21 0 0 10,500 11,200 9,770
11/09/2026 10,500 -0.25 (-2.33%) 100 1.05 0 0 10,750 11,500 10,000
10/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
09/09/2026 10,750 0 (0%) 0 0 0 0 10,750 11,500 10,000
08/09/2026 10,750 0.45 (4.37%) 300 3.22 0 0 10,300 11,000 9,580
07/09/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
04/09/2026 10,300 0 (0%) 4,200 43.26 0 0 10,300 11,000 9,580
03/09/2026 10,300 -0.25 (-2.37%) 500 5.1 0 0 10,550 11,250 9,820
28/08/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
27/08/2026 10,550 -0.05 (-0.47%) 100 1.06 0 0 10,600 11,300 9,860
26/08/2026 10,600 0.1 (0.95%) 400 4.15 0 0 10,500 11,200 9,770
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
24/08/2026 10,500 -0.1 (-0.94%) 1,500 15.52 0 0 10,600 11,300 9,860
21/08/2026 10,600 -0.05 (-0.47%) 900 9.38 0 0 10,650 11,350 9,910
20/08/2026 10,650 0.45 (4.41%) 100 1.07 0 0 10,200 10,900 9,490
19/08/2026 10,200 -0.55 (-5.12%) 600 6.28 0 0 10,750 11,500 10,000
18/08/2026 10,750 0.45 (4.37%) 100 1.08 0 0 10,300 11,000 9,580
17/08/2026 10,300 -0.5 (-4.63%) 100 1.03 0 0 10,800 11,550 10,050
14/08/2026 10,800 0.65 (6.4%) 100 1.08 0 0 10,150 10,850 9,440
13/08/2026 10,150 -0.65 (-6.02%) 100 1.02 0 0 10,800 11,550 10,050
12/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
11/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
10/08/2026 10,800 0 (0%) 600 6.47 0 0 10,800 11,550 10,050
07/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
06/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
05/08/2026 10,800 -0.05 (-0.46%) 1,800 18.83 0 0 10,850 11,600 10,100
04/08/2026 10,850 0 (0%) 0 0 0 0 10,850 11,600 10,100
03/08/2026 10,850 -0.05 (-0.46%) 1,500 15.51 0 0 10,900 11,650 10,150
31/07/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
30/07/2026 10,700 -0.15 (-1.38%) 100 1.07 0 0 10,850 11,600 10,100
29/07/2026 10,850 0 (0%) 0 0 0 0 10,850 11,600 10,100
28/07/2026 10,850 0.35 (3.33%) 200 2.14 0 0 10,500 11,200 9,770
27/07/2026 10,500 -0.45 (-4.11%) 100 1.05 0 0 10,950 11,700 10,200
24/07/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
23/07/2026 10,950 0.61 (5.9%) 900 9.6 0 0 10,340 11,050 9,630
22/07/2026 10,850 0 (0%) 1,000 10.83 0 0 10,850 11,600 10,100
21/07/2026 10,850 0.6 (5.85%) 500 5.43 0 0 10,250 10,950 9,540
20/07/2026 10,250 -0.5 (-4.65%) 600 6.25 0 0 10,750 11,500 10,000
17/07/2026 10,750 0.25 (2.38%) 200 2.17 0 0 10,500 11,200 9,770
16/07/2026 10,500 -0.2 (-1.87%) 6,300 66.15 0 0 10,700 11,400 9,960
15/07/2026 10,700 0 (0%) 300 3.12 0 0 10,700 11,400 9,960
14/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
13/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
10/07/2026 10,700 0 (0%) 500 5.34 0 0 10,700 11,400 9,960
09/07/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
08/07/2026 10,700 -0.15 (-1.38%) 200 2.14 0 0 10,850 11,600 10,100
07/07/2026 10,850 0.6 (5.85%) 100 1.09 0 0 10,250 10,950 9,540
06/07/2026 10,250 -0.65 (-5.96%) 1,100 11.29 0 0 10,900 11,650 10,150
03/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
02/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
01/07/2026 10,900 0 (0%) 300 3.27 0 0 10,900 11,650 10,150
30/06/2026 10,900 0 (0%) 0 0 0 0 10,900 11,650 10,150
29/06/2026 10,900 0.2 (1.87%) 100 1.09 0 0 10,700 11,400 9,960
26/06/2026 10,700 0 (0%) 600 6.42 0 0 10,700 11,400 9,960
25/06/2026 10,700 -0.1 (-0.93%) 400 4.28 0 0 10,800 11,550 10,050
24/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/06/2026 10,800 0 (0%) 500 5.4 0 0 10,800 11,550 10,050
22/06/2026 10,800 -0.05 (-0.46%) 700 7.54 0 0 10,850 11,600 10,100
19/06/2026 10,850 0.55 (5.34%) 1,000 10.83 0 0 10,300 11,000 9,580
18/06/2026 10,300 -0.65 (-5.94%) 400 4.12 0 0 10,950 11,700 10,200
17/06/2026 10,950 0 (0%) 400 4.38 0 0 10,950 11,700 10,200
16/06/2026 10,950 0 (0%) 1,400 15.18 0 0 10,950 11,700 10,200
15/06/2026 10,950 0 (0%) 500 5.46 0 0 10,950 11,700 10,200
12/06/2026 10,950 0.15 (1.39%) 5,500 59.99 0 0 10,800 11,550 10,050
11/06/2026 10,800 -0.1 (-0.92%) 2,900 31.54 0 0 10,900 11,650 10,150
10/06/2026 10,900 0.2 (1.87%) 20,800 227.4 0 0 10,700 11,400 9,960
09/06/2026 10,700 0.3 (2.88%) 200 2.14 0 0 10,400 11,100 9,680
08/06/2026 10,400 -0.05 (-0.48%) 200 2.09 0 0 10,450 11,150 9,720
05/06/2026 10,450 0.1 (0.97%) 2,400 24.98 0 0 10,350 11,050 9,630
04/06/2026 10,350 0.05 (0.49%) 700 7.25 0 0 10,300 11,000 9,580
03/06/2026 10,300 -0.4 (-3.74%) 1,000 10.31 0 0 10,700 11,400 9,960
02/06/2026 10,700 0 (0%) 100 1.07 0 0 10,700 11,400 9,960
01/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
29/05/2026 10,700 0.15 (1.42%) 100 1.07 0 0 10,550 11,250 9,820
28/05/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
27/05/2026 10,550 0.05 (0.48%) 600 6.31 0 0 10,500 11,200 9,770
26/05/2026 10,500 -0.35 (-3.23%) 1,400 14.59 0 0 10,850 11,600 10,100
25/05/2026 10,850 0.1 (0.93%) 100 1.09 0 0 10,750 11,500 10,000
22/05/2026 10,750 -0.1 (-0.92%) 3,300 34.09 0 0 10,850 11,600 10,100
21/05/2026 10,850 0 (0%) 3,400 35.78 0 0 10,850 11,600 10,100
20/05/2026 10,850 0.25 (2.36%) 1,800 18.96 0 0 10,600 11,300 9,860
19/05/2026 10,600 -0.1 (-0.93%) 100 1.06 0 0 10,700 11,400 9,960
18/05/2026 10,700 0 (0%) 3,300 34.93 0 0 10,700 11,400 9,960
15/05/2026 10,700 -0.3 (-2.73%) 6,000 64.06 0 0 11,000 11,750 10,250
14/05/2026 11,000 0 (0%) 3,300 35.37 0 0 11,000 11,750 10,250
13/05/2026 11,000 0 (0%) 1,300 14.05 0 0 11,000 11,750 10,250
12/05/2026 11,000 0 (0%) 15,800 173.8 0 0 11,000 11,750 10,250
11/05/2026 11,000 0 (0%) 10,000 110 0 0 11,000 11,750 10,250
08/05/2026 11,000 -0.05 (-0.45%) 4,200 46.2 0 0 11,050 11,800 10,300
07/05/2026 11,050 0.05 (0.45%) 3,900 42.86 0 0 11,000 11,750 10,250
06/05/2026 11,000 0 (0%) 1,800 19.8 0 0 11,000 11,750 10,250
05/05/2026 11,000 0.15 (1.38%) 2,800 30.62 0 0 10,850 11,600 10,100
04/05/2026 10,850 -0.1 (-0.91%) 4,500 47.47 0 0 10,950 11,700 10,200

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