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 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
29/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/10/2026 13,700 0 (0%) 14 0.17 0 0 13,700 15,000 12,400
26/10/2026 13,700 0 (0%) 3 0.04 0 0 13,700 15,000 12,400
23/10/2026 13,700 0 (0%) 51 0.63 0 0 13,700 15,000 12,400
22/10/2026 13,700 0 (0%) 6 0.07 0 0 13,700 15,000 12,400
21/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
19/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
16/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
15/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
14/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
13/10/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
12/10/2026 13,700 0 (0%) 118 1.6 0 0 13,700 15,000 12,400
09/10/2026 13,700 1.1 (8.73%) 104 1.42 0 0 12,600 13,800 11,400
08/10/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
07/10/2026 12,600 0.7 (5.88%) 1,900 23.94 0 0 11,900 13,000 10,800
06/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
02/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/10/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
30/09/2026 11,900 1 (9.17%) 300 3.57 0 0 10,900 11,900 9,900
29/09/2026 10,900 -1.2 (-9.92%) 1,900 20.71 0 0 12,100 13,300 10,900
28/09/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
25/09/2026 12,100 1 (9.01%) 1,920 23.21 0 0 11,100 12,200 10,000
24/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/09/2026 11,100 -1.2 (-9.76%) 1,904 21.14 0 0 12,300 13,500 11,100
22/09/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/09/2026 12,300 0.7 (6.03%) 1,900 23.37 0 0 11,600 12,700 10,500
18/09/2026 11,600 1 (9.43%) 100 1.16 0 0 10,600 11,600 9,600
17/09/2026 10,600 -1 (-8.62%) 1,900 20.14 0 0 11,600 12,700 10,500
16/09/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
15/09/2026 11,600 -0.1 (-0.85%) 204 2.37 0 0 11,700 12,800 10,600
14/09/2026 11,700 0.8 (7.34%) 1,900 22.23 0 0 10,900 11,900 9,900
11/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/09/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
09/09/2026 10,900 -1 (-8.4%) 2,300 25.07 0 0 11,900 13,000 10,800
08/09/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
07/09/2026 11,900 0 (0%) 100 1.09 0 0 11,900 13,000 10,800
04/09/2026 11,900 0.9 (8.18%) 1,961 23.28 0 0 11,000 12,100 9,900
03/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/08/2026 11,000 0 (0%) 2,100 23.37 0 0 11,000 12,100 9,900
27/08/2026 11,000 -0.8 (-6.78%) 2,100 23.37 0 0 11,800 12,900 10,700
26/08/2026 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
25/08/2026 10,800 -1 (-8.47%) 2,401 29.05 0 0 11,800 12,900 10,700
24/08/2026 11,800 1 (9.26%) 125 1.43 0 0 10,800 11,800 9,800
21/08/2026 10,800 -1.2 (-10%) 1,902 20.54 0 0 12,000 13,200 10,800
20/08/2026 12,000 0 (0%) 2,400 28.8 0 0 12,000 13,200 10,800
19/08/2026 12,000 0 (0%) 80 0.87 0 0 12,000 13,200 10,800
18/08/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/08/2026 12,000 1 (9.09%) 1,900 22.8 0 0 11,000 12,100 9,900
14/08/2026 11,000 -0.5 (-4.35%) 100 1.1 0 0 11,500 12,600 10,400
13/08/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
12/08/2026 11,500 -0.5 (-4.17%) 2,500 28.21 0 0 12,000 13,200 10,800
11/08/2026 12,000 -0.8 (-6.25%) 2,000 24 0 0 12,800 14,000 11,600
10/08/2026 12,800 -0.2 (-1.54%) 600 7.58 0 0 13,000 14,300 11,700
07/08/2026 13,000 0.4 (3.17%) 300 3.89 0 0 12,600 13,800 11,400
06/08/2026 12,600 0.1 (0.8%) 1,800 22.68 0 0 12,500 13,700 11,300
05/08/2026 12,500 0.8 (6.84%) 200 2.32 0 0 11,700 12,800 10,600
04/08/2026 11,700 -1.2 (-9.3%) 1,800 21.06 0 0 12,900 14,100 11,700
03/08/2026 12,900 1.1 (9.32%) 100 1.29 0 0 11,800 12,900 10,700
31/07/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/07/2026 11,800 1 (9.26%) 1,800 21.24 0 0 10,800 11,800 9,800
29/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
28/07/2026 10,800 -0.7 (-6.09%) 1,800 19.44 0 0 11,500 12,600 10,400
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/07/2026 11,500 1 (9.52%) 1,933 22.21 0 0 10,500 11,500 9,500
22/07/2026 10,500 -0.5 (-4.55%) 1,001 10.51 0 0 11,000 12,100 9,900
21/07/2026 11,000 0 (0%) 1,849 20.34 0 0 11,000 12,100 9,900
20/07/2026 11,000 -1.2 (-9.84%) 100 1.1 0 0 12,200 13,400 11,000
17/07/2026 12,200 1.1 (9.91%) 1,905 23.05 0 0 11,100 12,200 10,000
16/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/07/2026 11,600 0 (0%) 54 0.57 0 0 11,600 12,700 10,500
14/07/2026 11,600 -0.8 (-6.45%) 1,801 20.89 0 0 12,400 13,600 11,200
13/07/2026 12,400 -1.3 (-9.49%) 339 4.24 0 0 13,700 15,000 12,400
10/07/2026 13,700 1.1 (8.73%) 3,850 51.27 0 0 12,600 13,800 11,400
09/07/2026 12,600 1 (8.62%) 1,800 22.68 0 0 11,600 12,700 10,500
08/07/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/07/2026 11,600 -0.4 (-3.33%) 2,600 30.18 0 0 12,000 13,200 10,800
06/07/2026 12,000 -0.7 (-5.51%) 500 6 0 0 12,700 13,900 11,500
03/07/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
02/07/2026 12,700 0.7 (5.83%) 1,807 22.94 0 0 12,000 13,200 10,800
01/07/2026 12,000 0 (0%) 1,197 14.15 0 0 12,000 13,200 10,800
30/06/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/06/2026 12,000 -0.7 (-5.51%) 2,400 27.9 0 0 12,700 13,900 11,500
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/06/2026 12,700 0.4 (3.25%) 1,800 22.86 0 0 12,300 13,500 11,100
24/06/2026 12,300 0.8 (6.96%) 500 6.17 0 0 11,500 12,600 10,400
23/06/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/06/2026 11,500 -1.2 (-9.45%) 1,800 20.7 0 0 12,700 13,900 11,500
19/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/06/2026 12,700 0 (0%) 1,800 22.86 0 0 12,700 13,900 11,500
17/06/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
16/06/2026 12,700 -0.1 (-0.78%) 1,900 22.15 0 0 12,800 14,000 11,600
15/06/2026 12,800 0 (0%) 968 11.36 0 0 12,800 14,000 11,600
12/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/06/2026 12,800 -0.1 (-0.78%) 1,700 21.76 0 0 12,900 14,100 11,700
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/06/2026 12,900 1 (8.4%) 1,800 19.65 0 0 11,900 13,000 10,800
05/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/06/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,000 10,800
03/06/2026 11,900 0 (0%) 1,600 19.04 0 0 11,900 13,000 10,800
02/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/06/2026 11,900 0 (0%) 423 5.04 0 0 11,900 13,000 10,800
29/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
28/05/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,000 10,800
27/05/2026 11,900 0 (0%) 40 0.48 0 0 11,900 13,000 10,800
26/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
25/05/2026 11,900 -1.1 (-8.46%) 1,700 20.27 0 0 13,000 14,300 11,700
22/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/05/2026 13,000 1.1 (9.24%) 1,672 20.21 0 0 11,900 13,000 10,800
20/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/05/2026 11,900 0.7 (6.25%) 210 2.46 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 1,001 11.21 0 0 11,200 12,300 10,100
14/05/2026 11,200 -1.2 (-9.68%) 1,189 13.32 0 0 12,400 13,600 11,200
13/05/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/05/2026 12,400 0.6 (5.08%) 684 8.13 0 0 11,800 12,900 10,700
11/05/2026 11,800 -1 (-7.81%) 600 7.08 0 0 12,800 14,000 11,600
08/05/2026 12,800 -0.1 (-0.78%) 4,033 50.45 0 0 12,900 14,100 11,700
07/05/2026 12,900 0 (0%) 602 7.76 0 0 12,900 14,100 11,700
06/05/2026 12,900 0 (0%) 603 7.83 0 0 12,900 14,100 11,700
05/05/2026 12,900 -0.3 (-2.27%) 2,920 37.48 0 0 13,200 14,500 11,900
04/05/2026 13,200 0.8 (6.45%) 4,105 50.35 0 0 12,400 13,600 11,200

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