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
13/11/2026 1,900 0 (0%) 0 0 0 0 1,900 0 0
12/11/2026 1,900 0 (0%) 500 0.95 0 0 1,900 2,030 1,770
11/11/2026 1,900 -0.06 (-3.06%) 100 0.19 0 0 1,960 2,090 1,830
10/11/2026 1,960 0 (0%) 0 0 0 0 1,960 2,090 1,830
09/11/2026 1,960 0 (0%) 0 0 0 0 1,960 2,090 1,830
06/11/2026 1,960 0 (0%) 0 0 0 0 1,960 2,090 1,830
05/11/2026 1,960 -0.01 (-0.51%) 800 1.57 0 0 1,970 2,100 1,840
04/11/2026 1,970 0 (0%) 0 0 0 0 1,970 2,100 1,840
03/11/2026 1,970 -0.02 (-1.01%) 30,200 56.22 0 0 1,990 2,120 1,860
02/11/2026 1,990 -0.12 (-5.69%) 1,100 2.24 0 0 2,110 2,250 1,970
30/10/2026 2,110 0 (0%) 0 0 0 0 2,110 2,250 1,970
29/10/2026 2,110 0 (0%) 0 0 0 0 2,110 2,250 1,970
28/10/2026 2,110 0 (0%) 0 0 0 0 2,110 2,250 1,970
27/10/2026 2,110 -0.04 (-1.86%) 8,200 16.49 0 0 2,150 2,300 2,000
26/10/2026 2,150 0 (0%) 200 0.43 0 0 2,150 2,300 2,000
23/10/2026 2,150 0.01 (0.47%) 300 0.62 0 0 2,140 2,280 2,000
22/10/2026 2,140 -0.04 (-1.83%) 12,400 25.39 0 0 2,180 2,330 2,030
21/10/2026 2,180 0 (0%) 400 0.84 0 0 2,180 2,330 2,030
20/10/2026 2,180 0.08 (3.81%) 3,100 6.71 0 0 2,100 2,240 1,960
19/10/2026 2,100 0.04 (1.94%) 900 1.88 0 0 2,060 2,200 1,920
16/10/2026 2,060 0.02 (0.98%) 1,100 2.25 0 0 2,040 2,180 1,900
15/10/2026 2,040 0 (0%) 1,200 2.45 0 0 2,040 2,180 1,900
14/10/2026 2,040 0.12 (6.25%) 1,000 2.04 0 0 1,920 2,050 1,790
13/10/2026 1,920 -0.14 (-6.8%) 8,800 16.91 0 0 2,060 2,200 1,920
12/10/2026 2,060 -0.01 (-0.48%) 200 0.41 0 0 2,070 2,210 1,930
09/10/2026 2,070 0.11 (5.61%) 300 0.59 0 0 1,960 2,090 1,830
08/10/2026 1,960 0 (0%) 0 0 0 0 1,960 2,090 1,830
07/10/2026 1,960 0.01 (0.51%) 1,200 2.35 0 0 1,950 2,080 1,820
06/10/2026 1,950 -0.08 (-3.94%) 300 0.59 0 0 2,030 2,170 1,890
05/10/2026 2,030 0 (0%) 700 1.42 0 0 2,030 2,170 1,890
02/10/2026 2,030 0 (0%) 100 0.2 0 0 2,030 2,170 1,890
01/10/2026 2,030 0 (0%) 400 0.81 0 0 2,030 2,170 1,890
30/09/2026 2,030 -0.15 (-6.88%) 800 1.65 0 0 2,180 2,330 2,030
29/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
28/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
25/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
24/09/2026 2,180 0 (0%) 0 0 0 0 2,180 2,330 2,030
23/09/2026 2,180 -0.01 (-0.46%) 200 0.44 0 0 2,190 2,340 2,040
22/09/2026 2,190 0 (0%) 1,200 2.47 0 0 2,190 2,340 2,040
21/09/2026 2,190 0 (0%) 0 0 0 0 2,190 2,340 2,040
18/09/2026 2,190 0.09 (4.29%) 400 0.82 0 0 2,100 2,240 1,960
17/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
16/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
15/09/2026 2,100 -0.05 (-2.33%) 1,700 3.57 0 0 2,150 2,300 2,000
14/09/2026 2,150 0 (0%) 100 0.22 0 0 2,150 2,300 2,000
11/09/2026 2,150 0.05 (2.38%) 9,600 21.31 0 0 2,100 2,240 1,960
10/09/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
09/09/2026 2,100 -0.07 (-3.23%) 100 0.21 0 0 2,170 2,320 2,020
08/09/2026 2,170 0 (0%) 0 0 0 0 2,170 2,320 2,020
07/09/2026 2,170 0 (0%) 300 0.65 0 0 2,170 2,320 2,020
04/09/2026 2,170 0 (0%) 0 0 0 0 2,170 2,320 2,020
03/09/2026 2,170 0.05 (2.36%) 1,100 2.4 0 0 2,120 2,260 1,980
28/08/2026 2,120 0 (0%) 0 0 0 0 2,120 2,260 1,980
27/08/2026 2,120 -0.14 (-6.19%) 1,700 3.62 0 0 2,260 2,410 2,110
26/08/2026 2,260 0.1 (4.63%) 200 0.44 0 0 2,160 2,310 2,010
25/08/2026 2,160 0 (0%) 1,000 2.16 0 0 2,160 2,310 2,010
24/08/2026 2,160 0.06 (2.86%) 1,100 2.37 0 0 2,100 2,240 1,960
21/08/2026 2,100 0 (0%) 500 1.05 0 0 2,100 2,240 1,960
20/08/2026 2,100 0 (0%) 0 0 0 0 2,100 2,240 1,960
19/08/2026 2,100 0 (0%) 200 0.42 0 0 2,100 2,240 1,960
18/08/2026 2,100 0 (0%) 400 0.84 0 0 2,100 2,240 1,960
17/08/2026 2,100 0 (0%) 300 0.63 0 0 2,100 2,240 1,960
14/08/2026 2,100 0 (0%) 600 1.26 0 0 2,100 2,240 1,960
13/08/2026 2,100 -0.06 (-2.78%) 400 0.84 0 0 2,160 2,310 2,010
12/08/2026 2,160 0 (0%) 0 0 0 0 2,160 2,310 2,010
11/08/2026 2,160 0.01 (0.47%) 3,300 7.16 0 0 2,150 2,300 2,000
10/08/2026 2,150 -0.05 (-2.27%) 600 1.29 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 0 0 0 0 2,200 2,350 2,050
06/08/2026 2,200 0.08 (3.77%) 500 1.1 0 0 2,120 2,260 1,980
05/08/2026 2,120 0 (0%) 0 0 0 0 2,120 2,260 1,980
04/08/2026 2,120 -0.15 (-6.61%) 2,700 5.73 0 0 2,270 2,420 2,120
03/08/2026 2,270 -0.03 (-1.3%) 4,300 9.22 0 0 2,300 2,460 2,140
31/07/2026 2,300 0 (0%) 0 0 0 0 2,300 2,460 2,140
30/07/2026 2,300 -0.02 (-0.86%) 200 0.45 0 0 2,320 2,480 2,160
29/07/2026 2,320 0.1 (4.5%) 2,400 5.16 0 0 2,220 2,370 2,070
28/07/2026 2,220 0.01 (0.45%) 5,400 11.89 0 0 2,210 2,360 2,060
27/07/2026 2,210 0.09 (4.25%) 400 0.86 0 0 2,120 2,260 1,980
24/07/2026 2,120 0.02 (0.95%) 700 1.48 0 0 2,100 2,240 1,960
23/07/2026 2,100 -0.03 (-1.41%) 5,100 11.45 0 0 2,130 2,270 1,990
22/07/2026 2,130 -0.16 (-6.99%) 4,100 8.77 0 0 2,290 2,450 2,130
21/07/2026 2,290 0.09 (4.09%) 6,600 14.98 0 0 2,200 2,350 2,050
20/07/2026 2,200 -0.16 (-6.78%) 11,500 25.31 0 0 2,360 2,520 2,200
17/07/2026 2,360 0.09 (3.96%) 1,500 3.55 0 0 2,270 2,420 2,120
16/07/2026 2,270 0 (0%) 0 0 0 0 2,270 2,420 2,120
15/07/2026 2,270 0.01 (0.44%) 600 1.36 0 0 2,260 2,410 2,110
14/07/2026 2,260 0.03 (1.35%) 3,800 8.35 0 0 2,230 2,380 2,080
13/07/2026 2,230 -0.16 (-6.69%) 5,000 11.19 0 0 2,390 2,550 2,230
10/07/2026 2,390 0.12 (5.29%) 200 0.48 0 0 2,270 2,420 2,120
09/07/2026 2,270 0.07 (3.18%) 100 0.23 0 0 2,200 2,350 2,050
08/07/2026 2,200 -0.09 (-3.93%) 900 2.05 0 0 2,290 2,450 2,130
07/07/2026 2,290 0.08 (3.62%) 100 0.23 0 0 2,210 2,360 2,060
06/07/2026 2,210 0.01 (0.45%) 2,500 5.54 0 0 2,200 2,350 2,050
03/07/2026 2,200 -0.08 (-3.51%) 200 0.44 0 0 2,280 2,430 2,130
02/07/2026 2,280 0.05 (2.24%) 600 1.37 0 0 2,230 2,380 2,080
01/07/2026 2,230 0 (0%) 3,000 6.69 0 0 2,230 2,380 2,080
30/06/2026 2,230 -0.07 (-3.04%) 300 0.67 0 0 2,300 2,460 2,140
29/06/2026 2,300 0 (0%) 200 0.46 0 0 2,300 2,460 2,140
26/06/2026 2,300 -0.09 (-3.77%) 5,300 12.46 0 0 2,390 2,550 2,230
25/06/2026 2,390 0.1 (4.37%) 2,500 5.79 0 0 2,290 2,450 2,130
24/06/2026 2,290 0 (0%) 700 1.6 0 0 2,290 2,450 2,130
23/06/2026 2,290 -0.15 (-6.15%) 100 0.23 0 0 2,440 2,610 2,270
22/06/2026 2,440 -0.01 (-0.41%) 3,000 6.93 0 0 2,450 2,620 2,280
19/06/2026 2,450 -0.05 (-2%) 5,900 13.89 0 0 2,500 2,670 2,330
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,670 2,330
17/06/2026 2,500 0.07 (2.88%) 5,500 13.6 0 0 2,430 2,600 2,260
16/06/2026 2,430 0.07 (2.97%) 1,700 4.12 0 0 2,360 2,520 2,200
15/06/2026 2,360 0 (0%) 1,100 2.6 0 0 2,360 2,520 2,200
12/06/2026 2,360 0 (0%) 0 0 0 0 2,360 2,520 2,200
11/06/2026 2,360 0.01 (0.43%) 2,500 5.91 0 0 2,350 2,510 2,190
10/06/2026 2,350 -0.01 (-0.42%) 200 0.47 0 0 2,360 2,520 2,200
09/06/2026 2,360 0.03 (1.29%) 4,100 9.59 0 0 2,330 2,490 2,170
08/06/2026 2,330 -0.05 (-2.1%) 2,900 6.56 0 0 2,380 2,540 2,220
05/06/2026 2,380 0 (0%) 0 0 0 0 2,380 2,540 2,220
04/06/2026 2,380 0.09 (3.93%) 2,900 6.74 0 0 2,290 2,450 2,130
03/06/2026 2,290 -0.02 (-0.87%) 18,600 41.89 0 0 2,310 2,470 2,150
02/06/2026 2,310 0 (0%) 1,100 2.56 0 0 2,310 2,470 2,150
01/06/2026 2,310 -0.11 (-4.55%) 3,100 7.32 0 0 2,420 2,580 2,260
29/05/2026 2,420 0.05 (2.11%) 200 0.47 0 0 2,370 2,530 2,210
28/05/2026 2,370 0.02 (0.85%) 6,100 14.35 0 0 2,350 2,510 2,190
27/05/2026 2,350 0 (0%) 0 0 0 0 2,350 2,510 2,190
26/05/2026 2,350 0.02 (0.86%) 6,400 14.77 0 0 2,330 2,490 2,170
25/05/2026 2,330 -0.15 (-6.05%) 1,900 4.43 0 0 2,480 2,650 2,310
22/05/2026 2,480 -0.05 (-1.98%) 20,600 48.81 290,000 684.4 2,530 2,700 2,360
21/05/2026 2,530 0.04 (1.61%) 15,100 35.05 0 0 2,490 2,660 2,320
20/05/2026 2,490 0.06 (2.47%) 3,800 9.61 0 0 2,430 2,600 2,260
19/05/2026 2,430 -0.15 (-5.81%) 5,400 13.23 0 0 2,580 2,760 2,400
18/05/2026 2,580 0.15 (6.17%) 100 0.26 0 0 2,430 2,600 2,260
15/05/2026 2,430 0 (0%) 8,100 19.51 0 0 2,430 2,600 2,260
14/05/2026 2,430 0 (0%) 700 1.7 0 0 2,430 2,600 2,260
13/05/2026 2,430 -0.03 (-1.22%) 800 1.95 0 0 2,460 2,630 2,290

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh