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
02/11/2026 6,600 0 (0%) 8,500 55.52 0 0 6,600 7,500 5,700
30/10/2026 6,600 -0.1 (-1.49%) 634 4.18 0 0 6,700 7,700 5,700
29/10/2026 6,600 -0.1 (-1.49%) 4,313 28.69 0 0 6,700 7,700 5,700
28/10/2026 6,700 -0.1 (-1.47%) 1,820 12.25 0 0 6,800 7,800 5,800
27/10/2026 6,900 0.3 (4.55%) 914 6.23 0 0 6,600 7,500 5,700
26/10/2026 6,700 0.1 (1.52%) 12,717 84.45 0 0 6,600 7,500 5,700
23/10/2026 6,600 0 (0%) 10,701 70.75 0 0 6,600 7,500 5,700
22/10/2026 6,600 -0.2 (-2.94%) 1,620 10.7 0 0 6,800 7,800 5,800
21/10/2026 6,600 -0.3 (-4.35%) 1,200 8.21 0 0 6,900 7,900 5,900
20/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/10/2026 6,900 0.4 (6.15%) 2,710 18.77 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 30,050 195.43 0 0 6,500 7,400 5,600
15/10/2026 6,900 0.5 (7.81%) 1,012 6.57 0 0 6,400 7,300 5,500
14/10/2026 6,300 -0.4 (-5.97%) 23,700 152.55 0 0 6,700 7,700 5,700
13/10/2026 6,700 -0.2 (-2.9%) 520 3.49 0 0 6,900 7,900 5,900
12/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/10/2026 6,800 0 (0%) 1,100 7.58 0 0 6,800 7,800 5,800
08/10/2026 6,800 -0.1 (-1.45%) 420 2.86 0 0 6,900 7,900 5,900
07/10/2026 6,900 -0.2 (-2.82%) 4,002 27.61 0 0 7,100 8,100 6,100
06/10/2026 6,800 -0.1 (-1.45%) 8,110 57.36 0 0 6,900 7,900 5,900
05/10/2026 6,800 -0.2 (-2.86%) 7,300 50.14 0 0 7,000 8,000 6,000
02/10/2026 7,000 0.1 (1.45%) 5,200 36.17 0 0 6,900 7,900 5,900
01/10/2026 7,100 0.1 (1.43%) 925 6.43 0 0 7,000 8,000 6,000
30/09/2026 6,900 0.2 (2.99%) 9,850 69.38 0 0 6,700 7,700 5,700
29/09/2026 6,700 0 (0%) 3,000 20.13 0 0 6,700 7,700 5,700
28/09/2026 6,700 -0.1 (-1.47%) 912 6.15 0 0 6,800 7,800 5,800
25/09/2026 7,000 0.4 (6.06%) 3,600 24.4 0 0 6,600 7,500 5,700
24/09/2026 6,600 0 (0%) 17,922 118.44 0 0 6,600 7,500 5,700
23/09/2026 6,600 -0.1 (-1.49%) 47,102 310.92 0 0 6,700 7,700 5,700
22/09/2026 6,900 0.3 (4.55%) 11,410 76.76 0 0 6,600 7,500 5,700
21/09/2026 6,600 -0.1 (-1.49%) 4,609 30.48 150,000 1,155 6,700 7,700 5,700
18/09/2026 6,700 0.1 (1.52%) 10,700 71.83 0 0 6,600 7,500 5,700
17/09/2026 6,600 -0.1 (-1.49%) 15,358 101.79 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 15,610 104.89 0 0 6,700 7,700 5,700
15/09/2026 6,700 -0.2 (-2.9%) 19,700 132.1 0 0 6,900 7,900 5,900
14/09/2026 6,700 -0.3 (-4.29%) 29,644 203.59 0 0 7,000 8,000 6,000
11/09/2026 6,900 -0.2 (-2.82%) 25,602 178.99 0 0 7,100 8,100 6,100
10/09/2026 7,200 0 (0%) 27,684 197.75 0 0 7,200 8,200 6,200
09/09/2026 7,400 -0.7 (-8.64%) 37,094 266.68 0 0 8,100 9,300 6,900
08/09/2026 8,000 -1.4 (-14.89%) 97,573 794.5 0 0 9,400 10,800 8,000
07/09/2026 9,200 -1.6 (-14.81%) 112,860 1,055.92 224,000 2,777.6 10,800 12,400 9,200
04/09/2026 12,600 0 (0%) 123,349 1,338.08 11,500,000 165,600 12,600 14,400 10,800
03/09/2026 12,600 1.6 (14.55%) 269,118 3,390.04 0 0 11,000 12,600 9,400
28/08/2026 11,000 1.4 (14.58%) 172,611 1,892.13 0 0 9,600 11,000 8,200
27/08/2026 9,700 1.2 (14.12%) 131,664 1,260.52 0 0 8,500 9,700 7,300
26/08/2026 8,800 1.1 (14.29%) 49,746 421.63 0 0 7,700 8,800 6,600
25/08/2026 8,000 0.8 (11.11%) 29,710 228.17 0 0 7,200 8,200 6,200
24/08/2026 7,600 0.6 (8.57%) 36,725 264.94 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 12,101 84.71 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 13,002 91. 0 0 7,000 8,000 6,000
19/08/2026 7,000 0.2 (2.94%) 202 1.41 0 0 6,800 7,800 5,800
18/08/2026 6,800 0.3 (4.62%) 2,500 17 0 0 6,500 7,400 5,600
17/08/2026 6,900 0.1 (1.47%) 8,702 56.65 0 0 6,800 7,800 5,800
14/08/2026 6,800 0.4 (6.25%) 201 1.37 0 0 6,400 7,300 5,500
13/08/2026 6,200 -0.2 (-3.13%) 400 2.55 0 0 6,400 7,300 5,500
12/08/2026 6,800 0.5 (7.94%) 4,702 29.87 0 0 6,300 7,200 5,400
11/08/2026 6,800 0.6 (9.68%) 3,900 24.72 0 0 6,200 7,100 5,300
10/08/2026 6,100 -0.5 (-7.58%) 4,608 28.55 0 0 6,600 7,500 5,700
07/08/2026 6,700 0.8 (13.56%) 500 3.29 0 0 5,900 6,700 5,100
06/08/2026 6,500 0.2 (3.17%) 900 5.29 0 0 6,300 7,200 5,400
05/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/08/2026 6,200 0.2 (3.33%) 1,870 11.7 0 0 6,000 6,900 5,100
03/08/2026 5,800 -0.7 (-10.77%) 310 1.87 0 0 6,500 7,400 5,600
31/07/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
30/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/07/2026 6,500 0.3 (4.84%) 400 2.57 0 0 6,200 7,100 5,300
28/07/2026 6,200 -0.4 (-6.06%) 972 6. 0 0 6,600 7,500 5,700
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2026 6,600 0.7 (11.86%) 110 0.73 0 0 5,900 6,700 5,100
23/07/2026 5,800 -0.5 (-7.94%) 1,500 8.78 0 0 6,300 7,200 5,400
22/07/2026 5,900 -0.7 (-10.61%) 601 3.77 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 9 0.06 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
16/07/2026 6,600 -0.2 (-2.94%) 3,700 22.26 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/07/2026 6,900 0 (0%) 700 4.77 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 31 0.22 0 0 6,900 7,900 5,900
07/07/2026 7,100 0.5 (7.58%) 600 4.15 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 12 0.07 0 0 6,600 7,500 5,700
03/07/2026 6,600 -0.3 (-4.35%) 202 1.32 0 0 6,900 7,900 5,900
02/07/2026 7,100 0.3 (4.41%) 627 4.34 0 0 6,800 7,800 5,800
01/07/2026 7,200 0.7 (10.77%) 700 4.79 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
29/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
25/06/2026 6,500 0 (0%) 302 1.96 0 0 6,500 7,400 5,600
24/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
23/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/06/2026 6,600 -0.2 (-2.94%) 402 2.61 0 0 6,800 7,800 5,800
18/06/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 7,100 5,300
17/06/2026 6,200 -0.4 (-6.06%) 1,717 10.65 0 0 6,600 7,500 5,700
16/06/2026 6,600 -0.1 (-1.49%) 1,301 8.59 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
09/06/2026 6,700 -0.1 (-1.47%) 4,702 31.5 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,800 5,800
05/06/2026 6,800 -0.1 (-1.45%) 104 0.71 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/05/2026 6,900 0.2 (2.99%) 200 1.38 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
26/05/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 8 0.05 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/05/2026 6,700 0.4 (6.35%) 214 1.45 0 0 6,300 7,200 5,400
18/05/2026 6,300 -0.6 (-8.7%) 1,300 8.17 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.3 (4.48%) 901 6.24 0 0 6,700 7,700 5,700
14/05/2026 6,500 0 (0%) 1,800 12.08 0 0 6,500 7,400 5,600
13/05/2026 6,500 -0.3 (-4.41%) 3,000 19.62 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
11/05/2026 6,800 0 (0%) 445 2.99 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 5,001 34.01 0 0 6,800 7,800 5,800
07/05/2026 6,800 0.5 (7.94%) 101 0.69 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.5 (-7.35%) 3,900 24.69 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

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