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 9,060 0 (0%) 1,300 11.78 0 0 9,060 9,690 8,430
02/11/2026 9,060 -0.04 (-0.44%) 3,700 32.98 0 0 9,100 9,730 8,470
30/10/2026 9,100 0 (0%) 5,300 48.23 0 0 9,100 9,730 8,470
29/10/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
28/10/2026 9,100 0.2 (2.25%) 200 1.82 0 0 8,900 9,520 8,280
27/10/2026 8,900 -0.1 (-1.11%) 500 4.67 0 0 9,000 9,630 8,370
26/10/2026 9,000 0 (0%) 400 3.6 0 0 9,000 9,630 8,370
23/10/2026 9,000 0.01 (0.11%) 5,700 51.31 0 0 8,990 9,610 8,370
22/10/2026 8,990 0 (0%) 1,200 10.89 0 0 8,990 9,610 8,370
21/10/2026 8,990 -0.1 (-1.1%) 1,400 12.6 0 0 9,090 9,720 8,460
20/10/2026 9,090 0.19 (2.13%) 100 0.91 0 0 8,900 9,520 8,280
19/10/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,520 8,280
16/10/2026 8,900 0.09 (1.02%) 500 4.45 0 0 8,810 9,420 8,200
15/10/2026 8,810 -0.48 (-5.17%) 600 5.31 0 0 9,290 9,940 8,640
14/10/2026 9,290 0.09 (0.98%) 100 0.93 0 0 9,200 9,840 8,560
13/10/2026 9,200 -0.1 (-1.08%) 7,300 63.68 0 0 9,300 9,950 8,650
12/10/2026 9,300 0.54 (6.16%) 600 5.47 0 0 8,760 9,370 8,150
09/10/2026 8,760 -0.53 (-5.71%) 13,000 113.17 0 0 9,290 9,940 8,640
08/10/2026 9,290 0.6 (6.9%) 800 7.21 0 0 8,690 9,290 8,090
07/10/2026 8,690 -0.31 (-3.44%) 5,100 43.32 0 0 9,000 9,630 8,370
06/10/2026 9,000 0 (0%) 3,000 27 0 0 9,000 9,630 8,370
05/10/2026 9,000 0 (0%) 13,000 117.02 0 0 9,000 9,630 8,370
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
01/10/2026 9,000 -0.63 (-6.54%) 2,200 19.93 0 0 9,630 10,300 8,960
30/09/2026 9,630 -0.02 (-0.21%) 400 3.76 0 0 9,650 10,300 8,980
29/09/2026 9,650 0.35 (3.76%) 2,300 22.02 0 0 9,300 9,950 8,650
28/09/2026 9,300 -0.1 (-1.06%) 100 0.93 0 0 9,400 10,050 8,750
25/09/2026 9,400 0.4 (4.44%) 3,400 31.92 0 0 9,000 9,630 8,370
24/09/2026 9,000 -0.2 (-2.17%) 200 1.8 0 0 9,200 9,840 8,560
23/09/2026 9,200 0 (0%) 200 1.84 0 0 9,200 9,840 8,560
22/09/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
21/09/2026 9,200 0 (0%) 100 0.92 0 0 9,200 9,840 8,560
18/09/2026 9,200 0 (0%) 7,000 64.37 0 0 9,200 9,840 8,560
17/09/2026 9,200 -0.08 (-0.86%) 500 4.6 0 0 9,280 9,920 8,640
16/09/2026 9,280 0.27 (3.%) 200 1.86 0 0 9,010 9,640 8,380
15/09/2026 9,010 -0.48 (-5.06%) 3,700 33.36 0 0 9,490 10,150 8,830
14/09/2026 9,490 0.57 (6.39%) 3,000 27.36 0 0 8,920 9,540 8,300
11/09/2026 8,920 -0.48 (-5.11%) 10,500 94.35 0 0 9,400 10,050 8,750
10/09/2026 9,400 0 (0%) 4,300 40.53 0 0 9,400 10,050 8,750
09/09/2026 10,400 -0.1 (-0.95%) 20,100 210.14 0 0 10,500 11,200 9,770
08/09/2026 10,500 0 (0%) 25,400 266.72 0 0 10,500 11,200 9,770
07/09/2026 10,500 -0.15 (-1.41%) 29,500 308.5 0 0 10,650 11,350 9,910
04/09/2026 10,650 0 (0%) 19,600 208.29 0 0 10,650 11,350 9,910
03/09/2026 10,650 -0.05 (-0.47%) 400 4.23 0 0 10,700 11,400 9,960
28/08/2026 10,700 0 (0%) 15,000 157.54 0 0 10,700 11,400 9,960
27/08/2026 10,700 0 (0%) 11,600 122.29 0 0 10,700 11,400 9,960
26/08/2026 10,700 0 (0%) 22,300 236.65 0 0 10,700 11,400 9,960
25/08/2026 10,700 0.1 (0.94%) 10,200 109.14 0 0 10,600 11,300 9,860
24/08/2026 10,600 0 (0%) 600 6.35 0 0 10,600 11,300 9,860
21/08/2026 10,600 0 (0%) 4,400 46.61 0 0 10,600 11,300 9,860
20/08/2026 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
19/08/2026 10,600 0.2 (1.92%) 100 1.06 0 0 10,400 11,100 9,680
18/08/2026 10,400 -0.15 (-1.42%) 4,200 43.62 0 0 10,550 11,250 9,820
17/08/2026 10,550 -0.05 (-0.47%) 300 3.17 0 0 10,600 11,300 9,860
14/08/2026 10,600 0.15 (1.44%) 300 3.19 0 0 10,450 11,150 9,720
13/08/2026 10,450 -0.15 (-1.42%) 1,200 12.5 0 0 10,600 11,300 9,860
12/08/2026 10,600 0.05 (0.47%) 100 1.06 0 0 10,550 11,250 9,820
11/08/2026 10,550 -0.15 (-1.4%) 2,200 23.23 0 0 10,700 11,400 9,960
10/08/2026 10,700 0.15 (1.42%) 1,200 12.48 0 0 10,550 11,250 9,820
07/08/2026 10,550 0 (0%) 300 3.1 0 0 10,550 11,250 9,820
06/08/2026 10,550 0.05 (0.48%) 200 2.11 0 0 10,500 11,200 9,770
05/08/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,200 9,770
04/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
03/08/2026 10,500 0.3 (2.94%) 500 5.25 0 0 10,200 10,900 9,490
31/07/2026 10,200 -0.6 (-5.56%) 2,100 21.31 0 0 10,800 11,550 10,050
30/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
28/07/2026 10,800 0.55 (5.37%) 125,000 1,349.55 0 0 10,250 10,950 9,540
27/07/2026 10,250 -0.25 (-2.38%) 200 2.07 0 0 10,500 11,200 9,770
24/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
23/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
22/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
21/07/2026 10,500 0.05 (0.48%) 200 2.1 0 0 10,450 11,150 9,720
20/07/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
17/07/2026 10,450 0.05 (0.48%) 100 1.05 0 0 10,400 11,100 9,680
16/07/2026 10,400 0.05 (0.48%) 1,200 12.41 0 0 10,350 11,050 9,630
15/07/2026 10,350 0.05 (0.49%) 200 2.07 0 0 10,300 11,000 9,580
14/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
13/07/2026 10,300 -0.2 (-1.9%) 3,000 30.88 0 0 10,500 11,200 9,770
10/07/2026 10,500 -0.05 (-0.47%) 400 4.21 0 0 10,550 11,250 9,820
09/07/2026 10,550 0 (0%) 100 1.06 0 0 10,550 11,250 9,820
08/07/2026 10,550 0.15 (1.44%) 100 1.06 0 0 10,400 11,100 9,680
07/07/2026 10,400 0.05 (0.48%) 500 5.2 0 0 10,350 11,050 9,630
06/07/2026 10,350 -0.1 (-0.96%) 1,200 12.47 0 0 10,450 11,150 9,720
03/07/2026 10,450 0 (0%) 10,600 110.78 0 0 10,450 11,150 9,720
02/07/2026 10,450 0 (0%) 11,000 114.9 0 0 10,450 11,150 9,720
01/07/2026 10,450 -0.05 (-0.48%) 2,000 20.95 0 0 10,500 11,200 9,770
30/06/2026 10,500 -0.05 (-0.47%) 900 9.38 0 0 10,550 11,250 9,820
29/06/2026 10,550 -0.15 (-1.4%) 500 5.28 0 0 10,700 11,400 9,960
26/06/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
25/06/2026 10,700 0.1 (0.94%) 200 2.14 0 0 10,600 11,300 9,860
24/06/2026 10,600 -0.05 (-0.47%) 100 1.06 0 0 10,650 11,350 9,910
23/06/2026 10,650 -0.35 (-3.18%) 30,900 329.04 0 0 11,000 11,750 10,250
22/06/2026 11,000 0.45 (4.27%) 1,000 10.33 0 0 10,550 11,250 9,820
19/06/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
18/06/2026 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
17/06/2026 10,550 0 (0%) 20,800 220.43 0 0 10,550 11,250 9,820
16/06/2026 10,550 0 (0%) 5,000 52.75 0 0 10,550 11,250 9,820
15/06/2026 10,550 0 (0%) 11,700 123.44 0 0 10,550 11,250 9,820
12/06/2026 10,550 -0.05 (-0.47%) 26,600 281.7 0 0 10,600 11,300 9,860
11/06/2026 10,600 0 (0%) 17,800 188.96 0 0 10,600 11,300 9,860
10/06/2026 10,600 0 (0%) 11,200 119.72 0 0 10,600 11,300 9,860
09/06/2026 10,600 0 (0%) 500 5.29 0 0 10,600 11,300 9,860
08/06/2026 10,600 -0.05 (-0.47%) 600 6.36 0 0 10,650 11,350 9,910
05/06/2026 10,650 0 (0%) 1,000 10.65 0 0 10,650 11,350 9,910
04/06/2026 10,650 -0.2 (-1.84%) 7,900 84.02 0 0 10,850 11,600 10,100
03/06/2026 10,850 0.45 (4.33%) 400 4.23 0 0 10,400 11,100 9,680
02/06/2026 10,400 0 (0%) 2,000 20.83 0 0 10,400 11,100 9,680
01/06/2026 10,400 -0.1 (-0.95%) 1,800 18.77 0 0 10,500 11,200 9,770
29/05/2026 10,500 -0.1 (-0.94%) 300 3.17 0 0 10,600 11,300 9,860
28/05/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.2 (1.92%) 900 9.54 0 0 10,400 11,100 9,680
26/05/2026 10,400 -0.2 (-1.89%) 600 6.27 0 0 10,600 11,300 9,860
25/05/2026 10,600 0.15 (1.44%) 1,400 14.84 0 0 10,450 11,150 9,720
22/05/2026 10,450 -0.2 (-1.88%) 36,200 380.85 0 0 10,650 11,350 9,910
21/05/2026 10,650 0.05 (0.47%) 21,000 223.92 0 0 10,600 11,300 9,860
20/05/2026 10,600 0.1 (0.95%) 6,500 68.92 0 0 10,500 11,200 9,770
19/05/2026 10,500 -0.2 (-1.87%) 5,000 52.65 0 0 10,700 11,400 9,960
18/05/2026 10,700 -0.1 (-0.93%) 23,500 251.56 0 0 10,800 11,550 10,050
15/05/2026 10,800 0.15 (1.41%) 10,200 110.16 0 0 10,650 11,350 9,910
14/05/2026 10,650 -0.05 (-0.47%) 2,100 22.45 0 0 10,700 11,400 9,960
13/05/2026 10,700 -0.05 (-0.47%) 3,900 41.8 0 0 10,750 11,500 10,000
12/05/2026 10,750 -0.05 (-0.46%) 23,200 248.77 0 0 10,800 11,550 10,050
11/05/2026 10,800 0 (0%) 37,600 405.3 0 0 10,800 11,550 10,050
08/05/2026 10,800 -0.1 (-0.92%) 4,100 44.27 0 0 10,900 11,650 10,150
07/05/2026 10,900 0.05 (0.46%) 4,900 53.25 0 0 10,850 11,600 10,100
06/05/2026 10,850 0 (0%) 15,900 172.58 0 0 10,850 11,600 10,100
05/05/2026 10,850 0 (0%) 15,900 172.49 0 0 10,850 11,600 10,100
04/05/2026 10,850 0 (0%) 3,900 42.38 0 0 10,850 11,600 10,100

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