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 6,300 0 (0%) 31,600 197.22 0 0 6,300 6,900 5,700
29/10/2026 6,300 0 (0%) 30,138 188.31 0 0 6,300 6,900 5,700
28/10/2026 6,300 0 (0%) 15,000 93.4 0 0 6,300 6,900 5,700
27/10/2026 6,300 0 (0%) 34,519 214.92 50,000 285 6,300 6,900 5,700
26/10/2026 6,300 0 (0%) 17,050 106.42 50,000 345 6,300 6,900 5,700
23/10/2026 6,300 0 (0%) 50,702 317.66 100,000 570 6,300 6,900 5,700
22/10/2026 6,300 0 (0%) 15,100 94.22 110,000 759 6,300 6,900 5,700
21/10/2026 6,300 0 (0%) 26,573 166.46 120,000 684 6,300 6,900 5,700
20/10/2026 6,300 0.1 (1.61%) 6,400 40.32 95,000 646 6,200 6,800 5,600
19/10/2026 6,200 -0.1 (-1.59%) 39,300 243.93 70,000 399 6,300 6,900 5,700
16/10/2026 6,300 0 (0%) 19,757 124.46 30,000 207 6,300 6,900 5,700
15/10/2026 6,300 0.1 (1.61%) 27,400 171.47 0 0 6,200 6,800 5,600
14/10/2026 6,200 -0.1 (-1.59%) 59,600 366.12 0 0 6,300 6,900 5,700
13/10/2026 6,300 0 (0%) 27,200 170.46 0 0 6,300 6,900 5,700
12/10/2026 6,300 0 (0%) 23,115 145.32 0 0 6,300 6,900 5,700
09/10/2026 6,300 0 (0%) 69,600 432.92 0 0 6,300 6,900 5,700
08/10/2026 6,300 0 (0%) 19,533 122.65 0 0 6,300 6,900 5,700
07/10/2026 6,300 0 (0%) 7,500 47.05 0 0 6,300 6,900 5,700
06/10/2026 6,300 0 (0%) 162,200 1,000.11 13,200 75.24 6,300 6,900 5,700
05/10/2026 6,300 0 (0%) 51,100 318.02 0 0 6,300 6,900 5,700
02/10/2026 6,300 0 (0%) 59,700 370.63 0 0 6,300 6,900 5,700
01/10/2026 6,300 -0.1 (-1.56%) 24,400 153.72 0 0 6,400 7,000 5,800
30/09/2026 6,400 0 (0%) 31,300 199.36 0 0 6,400 7,000 5,800
29/09/2026 6,400 0 (0%) 26,036 165.63 0 0 6,400 7,000 5,800
28/09/2026 6,400 0 (0%) 19,000 121.1 1,000,000 6,400 6,400 7,000 5,800
25/09/2026 6,400 0 (0%) 12,573 79.85 40,000 232 6,400 7,000 5,800
24/09/2026 6,400 -0.1 (-1.54%) 24,500 156.8 0 0 6,500 7,100 5,900
23/09/2026 6,500 0 (0%) 31,500 203.77 40,000 284 6,500 7,100 5,900
22/09/2026 6,500 0 (0%) 51,700 331.95 0 0 6,500 7,100 5,900
21/09/2026 6,500 0 (0%) 39,400 253.7 0 0 6,500 7,100 5,900
18/09/2026 6,500 0 (0%) 20,900 134.95 0 0 6,500 7,100 5,900
17/09/2026 6,500 -0.1 (-1.52%) 23,700 153.17 0 0 6,600 7,200 6,000
16/09/2026 6,600 0 (0%) 59,603 383.12 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.2 (-2.94%) 109,700 704.96 0 0 6,800 7,400 6,200
14/09/2026 6,800 0.1 (1.49%) 66,710 435.88 0 0 6,700 7,300 6,100
11/09/2026 7,100 0.2 (2.9%) 65,004 456.81 0 0 6,900 7,500 6,300
10/09/2026 6,900 0 (0%) 9,161 63.2 0 0 6,900 7,500 6,300
09/09/2026 6,900 -0.1 (-1.43%) 51,814 352.65 0 0 7,000 7,700 6,300
08/09/2026 7,000 0.1 (1.45%) 55,515 386.19 35,000 220.5 6,900 7,500 6,300
07/09/2026 6,900 0.1 (1.47%) 41,300 283.23 0 0 6,800 7,400 6,200
04/09/2026 6,800 0 (0%) 20,101 135.89 25,000 155 6,800 7,400 6,200
03/09/2026 6,800 0 (0%) 35,400 238.68 0 0 6,800 7,400 6,200
28/08/2026 6,800 0 (0%) 37,700 253.99 0 0 6,800 7,400 6,200
27/08/2026 6,800 0 (0%) 24,312 163.43 0 0 6,800 7,400 6,200
26/08/2026 6,800 0 (0%) 26,105 174.43 0 0 6,800 7,400 6,200
25/08/2026 6,800 0.1 (1.49%) 47,200 315.89 0 0 6,700 7,300 6,100
24/08/2026 6,700 -0.1 (-1.47%) 6,014 40.31 0 0 6,800 7,400 6,200
21/08/2026 6,800 0.1 (1.49%) 10,900 73.83 0 0 6,700 7,300 6,100
20/08/2026 6,700 -0.1 (-1.47%) 17,500 117.28 0 0 6,800 7,400 6,200
19/08/2026 6,800 -0.1 (-1.45%) 15,100 102.68 0 0 6,900 7,500 6,300
18/08/2026 6,900 0 (0%) 26,800 183.13 0 0 6,900 7,500 6,300
17/08/2026 6,900 0.1 (1.47%) 20,002 137.21 0 0 6,800 7,400 6,200
14/08/2026 6,800 -0.1 (-1.45%) 21,400 145.52 0 0 6,900 7,500 6,300
13/08/2026 6,900 0.1 (1.47%) 30,102 204.89 0 0 6,800 7,400 6,200
12/08/2026 6,800 -0.2 (-2.86%) 49,400 339.66 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 60,600 418.2 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 15,300 106.37 0 0 7,000 7,700 6,300
07/08/2026 7,000 -0.1 (-1.41%) 23,500 164.44 0 0 7,100 7,800 6,400
06/08/2026 7,100 0.1 (1.43%) 19,500 135.95 50,000 315 7,000 7,700 6,300
05/08/2026 7,000 -0.3 (-4.11%) 26,739 188.39 55,000 434.5 7,300 8,000 6,600
04/08/2026 7,300 0.5 (7.35%) 38,530 271.2 0 0 6,800 7,400 6,200
03/08/2026 6,800 0 (0%) 71,001 476.31 0 0 6,800 7,400 6,200
31/07/2026 6,800 0 (0%) 31,500 213.15 0 0 6,800 7,400 6,200
30/07/2026 6,800 0 (0%) 61,201 407.29 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 54,100 362.07 40,000 296 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 37,423 249.84 28,000 207.2 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 51,901 346.68 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 41,800 276.03 0 0 6,800 7,400 6,200
23/07/2026 6,800 -0.1 (-1.45%) 16,900 113.51 0 0 6,900 7,500 6,300
22/07/2026 6,900 0 (0%) 46,300 313.91 40,000 252 6,900 7,500 6,300
21/07/2026 6,900 -0.2 (-2.82%) 73,400 508.66 0 0 7,100 7,800 6,400
20/07/2026 7,100 0 (0%) 36,900 256.42 0 0 7,100 7,800 6,400
17/07/2026 7,100 0 (0%) 13,120 92.54 0 0 7,100 7,800 6,400
16/07/2026 7,100 0 (0%) 10,500 74.15 0 0 7,100 7,800 6,400
15/07/2026 7,100 0 (0%) 49,700 348.51 0 0 7,100 7,800 6,400
14/07/2026 7,100 0 (0%) 14,000 99.1 0 0 7,100 7,800 6,400
13/07/2026 7,100 0 (0%) 42,600 299.3 0 0 7,100 7,800 6,400
10/07/2026 7,100 0 (0%) 23,940 168.58 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 9,013 63.69 0 0 7,100 7,800 6,400
08/07/2026 7,100 0 (0%) 50,508 354.31 0 0 7,100 7,800 6,400
07/07/2026 7,100 0 (0%) 17,000 120.1 0 0 7,100 7,800 6,400
06/07/2026 7,100 0 (0%) 44,556 312.55 0 0 7,100 7,800 6,400
03/07/2026 7,100 0 (0%) 27,005 189.64 0 0 7,100 7,800 6,400
02/07/2026 7,100 0 (0%) 14,500 102.4 0 0 7,100 7,800 6,400
01/07/2026 7,100 0 (0%) 13,700 97.21 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 45,050 316.65 40,000 260 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 41,000 289.7 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 7,800 55 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 17,312 122.22 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 27,100 191.61 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 30,733 217.48 0 0 7,100 7,800 6,400
22/06/2026 7,100 0.1 (1.43%) 23,500 165.26 0 0 7,000 7,700 6,300
19/06/2026 7,000 -0.1 (-1.41%) 26,080 182.55 0 0 7,100 7,800 6,400
18/06/2026 7,100 -0.1 (-1.39%) 35,093 246.45 0 0 7,200 7,900 6,500
17/06/2026 7,200 0 (0%) 17,800 126.68 0 0 7,200 7,900 6,500
16/06/2026 7,200 0.1 (1.41%) 13,541 96.19 50,000 325 7,100 7,800 6,400
15/06/2026 7,100 0 (0%) 14,034 99.51 0 0 7,100 7,800 6,400
12/06/2026 7,100 -0.1 (-1.39%) 30,529 215.34 0 0 7,200 7,900 6,500
11/06/2026 7,200 0.1 (1.41%) 7,601 54.37 0 0 7,100 7,800 6,400
10/06/2026 7,100 -0.1 (-1.39%) 12,131 86.34 0 0 7,200 7,900 6,500
09/06/2026 7,200 0 (0%) 8,512 61.34 0 0 7,200 7,900 6,500
08/06/2026 7,600 -0.2 (-2.56%) 73,601 559.68 40,000 304 7,800 8,500 7,100
05/06/2026 7,800 0 (0%) 21,396 166.16 0 0 7,800 8,500 7,100
04/06/2026 7,800 0.3 (4%) 35,520 273.13 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.1 (1.35%) 21,000 156.7 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.1 (-1.33%) 42,501 313.71 0 0 7,500 8,200 6,800
01/06/2026 7,500 0 (0%) 27,113 201.74 40,000 320 7,500 8,200 6,800
29/05/2026 7,500 0 (0%) 36,250 271.24 0 0 7,500 8,200 6,800
28/05/2026 7,500 0 (0%) 22,500 168.75 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 46,529 347.42 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 18,326 137.4 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 20,120 151.9 50,000 350 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 50,500 380.75 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 38,000 286.3 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 18,262 137.87 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 14,645 110.44 50,000 395 7,600 8,300 6,900
18/05/2026 7,600 0 (0%) 17,610 132.68 0 0 7,600 8,300 6,900
15/05/2026 7,600 0 (0%) 48,701 364.98 0 0 7,600 8,300 6,900
14/05/2026 7,600 0 (0%) 16,207 122.43 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 14,201 106.69 80,000 624 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 65,500 493.05 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 61,124 459.38 0 0 7,600 8,300 6,900
08/05/2026 7,600 -0.2 (-2.56%) 65,102 497.28 0 0 7,800 8,500 7,100
07/05/2026 7,800 0 (0%) 16,100 125.57 0 0 7,800 8,500 7,100
06/05/2026 7,800 -0.1 (-1.27%) 165,175 1,265.12 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 80,600 627.15 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 26,300 205.42 130,000 936 7,900 8,600 7,200

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