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
30/01/2026 9,700 -0.1 (-1.02%) 500 4.85 0 0 9,800 11,200 8,400
29/01/2026 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
28/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/01/2026 9,700 -0.3 (-3%) 2,400 23.48 119,490 1,194.9 10,000 11,500 8,500
22/01/2026 10,000 0.4 (4.17%) 2,002 20.02 3,600 36 9,600 11,000 8,200
21/01/2026 10,200 0.7 (7.37%) 7,100 68.06 0 0 9,500 10,900 8,100
20/01/2026 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
19/01/2026 9,500 0 (0%) 600 5.7 1,800 17.1 9,500 10,900 8,100
16/01/2026 9,500 -0.6 (-5.94%) 600 5.7 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/01/2026 10,100 0 (0%) 0 0 4,200 42 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/01/2026 10,100 -0.2 (-1.94%) 500 5.05 0 0 10,300 11,800 8,800
31/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
19/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
15/12/2025 10,300 0.1 (0.98%) 600 6.15 13,500 135 10,200 11,700 8,700
12/12/2025 10,300 0.5 (5.1%) 300 3.06 0 0 9,800 11,200 8,400
11/12/2025 10,100 0.2 (2.02%) 500 5.05 0 0 9,900 11,300 8,500
10/12/2025 9,900 0.1 (1.02%) 901 8.92 0 0 9,800 11,200 8,400
09/12/2025 9,700 -0.1 (-1.02%) 900 8.78 0 0 9,800 11,200 8,400
08/12/2025 9,800 -0.3 (-2.97%) 1,000 9.8 0 0 10,100 11,600 8,600
05/12/2025 10,200 1.2 (13.33%) 6,501 65.66 0 0 9,000 10,300 7,700
04/12/2025 9,000 -0.6 (-6.25%) 1,300 11.7 0 0 9,600 11,000 8,200
03/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/12/2025 9,600 0 (0%) 0 0 3,000 30 9,600 11,000 8,200
01/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/11/2025 9,600 0 (0%) 0 0 7,700 77 9,600 11,000 8,200
26/11/2025 9,600 0 (0%) 0 0 2,000 20 9,600 11,000 8,200
25/11/2025 9,600 0 (0%) 0 0 7,500 75 9,600 11,000 8,200
24/11/2025 9,600 0 (0%) 0 0 18,250 182.5 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/11/2025 9,700 0.4 (4.3%) 800 7.68 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/11/2025 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
14/11/2025 9,300 0 (0%) 1,000 9.3 0 0 9,300 10,600 8,000
13/11/2025 9,300 -0.1 (-1.06%) 800 7.44 0 0 9,400 10,800 8,000
12/11/2025 9,300 -0.2 (-2.11%) 1,200 11.24 118,200 1,182 9,500 10,900 8,100
11/11/2025 10,000 1 (11.11%) 400 3.8 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 7 0.06 18,000 180 9,000 10,300 7,700
06/11/2025 9,000 0.6 (7.14%) 200 1.8 1,305,510 11,749.59 8,400 9,600 7,200
05/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/11/2025 8,000 0 (0%) 1,500 12.56 0 0 8,000 9,200 6,800
31/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/10/2025 8,000 -1.2 (-13.04%) 200 1.6 0 0 9,200 10,500 7,900
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/10/2025 9,300 0 (0%) 1,800 16.59 17,100 171 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 6,600 66 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 6,000 60 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 1 0.01 20,100 201 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 3,600 32.4 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 17,700 173.7 9,300 10,600 8,000
03/10/2025 9,300 1 (12.05%) 7,800 72.54 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 0 0 53,400 507.3 8,300 9,500 7,100
01/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
30/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/09/2025 9,000 -0.5 (-5.26%) 1,000 8.28 0 0 9,500 10,900 8,100
26/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/09/2025 9,500 0.2 (2.15%) 100 0.95 0 0 9,300 10,600 8,000
24/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/09/2025 9,300 -1.1 (-10.58%) 1,300 12.09 0 0 10,400 11,900 8,900
17/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
16/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/09/2025 10,500 1.3 (14.13%) 700 7.31 0 0 9,200 10,500 7,900
08/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/09/2025 9,200 1.2 (15%) 101 0.93 6,600 44.88 8,000 9,200 6,800
04/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/09/2025 8,000 -1.3 (-13.98%) 701 5.61 0 0 9,300 10,600 8,000
29/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/08/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
20/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/08/2025 9,300 0.7 (8.14%) 5,000 46.5 0 0 8,600 9,800 7,400
18/08/2025 9,300 0.3 (3.33%) 200 1.71 0 0 9,000 10,300 7,700
15/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/08/2025 9,000 -0.1 (-1.1%) 800 7.2 0 0 9,100 10,400 7,800
13/08/2025 9,000 -0.3 (-3.23%) 400 3.64 0 0 9,300 10,600 8,000
12/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/08/2025 9,300 0 (0%) 12,900 119.97 0 0 9,300 10,600 8,000
06/08/2025 9,300 0 (0%) 10,000 93 0 0 9,300 10,600 8,000
05/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/08/2025 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
01/08/2025 9,300 0.1 (1.09%) 300 2.79 0 0 9,200 10,500 7,900
31/07/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/07/2025 9,200 -0.1 (-1.08%) 300 2.76 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh