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 10,300 0.1 (0.98%) 500 5.15 0 0 10,200 11,200 9,200
29/10/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,200 9,200
28/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/10/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/10/2026 10,200 0.1 (0.99%) 206 2.1 0 0 10,100 11,100 9,100
23/10/2026 10,100 -0.3 (-2.88%) 501 5.06 0 0 10,400 11,400 9,400
22/10/2026 10,400 0.4 (4%) 1,602 16.06 0 0 10,000 11,000 9,000
21/10/2026 10,000 0.3 (3.09%) 4,001 40.01 0 0 9,700 10,600 8,800
20/10/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
19/10/2026 9,700 0.1 (1.04%) 500 4.85 0 0 9,600 10,500 8,700
16/10/2026 9,600 -0.2 (-2.04%) 322 3.08 0 0 9,800 10,700 8,900
15/10/2026 9,800 -0.2 (-2%) 4,801 47.39 0 0 10,000 11,000 9,000
14/10/2026 10,000 0 (0%) 8,900 88 0 0 10,000 11,000 9,000
13/10/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,200 8,400
12/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/10/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/10/2026 9,300 -0.8 (-7.92%) 400 3.72 0 0 10,100 11,100 9,100
07/10/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,100 8,300
06/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/10/2026 9,200 0.7 (8.24%) 5,000 46 0 0 8,500 9,300 7,700
02/10/2026 8,500 -0.3 (-3.41%) 600 5.1 0 0 8,800 9,600 8,000
01/10/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
29/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
28/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/09/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 10,600 8,800
24/09/2026 9,700 -1 (-9.35%) 103 1. 0 0 10,700 11,700 9,700
23/09/2026 10,700 0.7 (7.%) 16,100 153.07 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/09/2026 10,000 0.9 (9.89%) 213 2.13 0 0 9,100 10,000 8,200
18/09/2026 9,100 0.7 (8.33%) 5,000 45.5 0 0 8,400 9,200 7,600
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/09/2026 8,400 -0.8 (-8.7%) 803 6.71 0 0 9,200 10,100 8,300
15/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/09/2026 9,200 0 (0%) 2,701 24.85 0 0 9,200 10,100 8,300
11/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/09/2026 9,200 -0.7 (-7.07%) 201 1.83 0 0 9,900 10,800 9,000
07/09/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
04/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/09/2026 9,000 -0.2 (-2.17%) 420 3.79 0 0 9,200 10,100 8,300
28/08/2026 9,200 0.2 (2.22%) 37,000 342.49 0 0 9,000 9,900 8,100
27/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/08/2026 9,000 0 (0%) 89 0.88 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
12/08/2026 9,000 -0.3 (-3.23%) 2,600 23.4 0 0 9,300 10,200 8,400
11/08/2026 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,300 7,700
10/08/2026 8,500 0.1 (1.19%) 900 7.65 0 0 8,400 9,200 7,600
07/08/2026 8,400 0 (0%) 11 0.1 0 0 8,400 9,200 7,600
06/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/08/2026 8,400 -0.7 (-7.69%) 2,000 16.8 0 0 9,100 10,000 8,200
03/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/07/2026 9,100 0.8 (9.64%) 101 0.92 0 0 8,300 9,100 7,500
30/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
28/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
27/07/2026 8,300 0.1 (1.22%) 1,201 9.97 0 0 8,200 9,000 7,400
24/07/2026 8,200 -0.9 (-9.89%) 5,050 41.41 0 0 9,100 10,000 8,200
23/07/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
22/07/2026 9,100 -1 (-9.9%) 6,549 59.6 0 0 10,100 11,100 9,100
21/07/2026 10,100 0 (0%) 4 0.04 0 0 10,100 11,100 9,100
20/07/2026 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,100 8,300
17/07/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
15/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/07/2026 9,200 -0.5 (-5.15%) 100 0.92 0 0 9,700 10,600 8,800
10/07/2026 9,700 0 (0%) 5 0.05 0 0 9,700 10,600 8,800
09/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/07/2026 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/07/2026 9,000 0.1 (1.12%) 1,700 15.29 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/06/2026 8,900 0 (0%) 2,050 18.25 0 0 8,900 9,700 8,100
25/06/2026 8,900 -0.5 (-5.32%) 1,100 9.39 0 0 9,400 10,300 8,500
24/06/2026 9,400 0.7 (8.05%) 100 0.94 0 0 8,700 9,500 7,900
23/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.9 (-9.38%) 3,900 34.56 0 0 9,600 10,500 8,700
11/06/2026 9,600 -1 (-9.43%) 150 1.44 0 0 10,600 11,600 9,600
10/06/2026 10,600 0.7 (7.07%) 3,100 28.06 0 0 9,900 10,800 9,000
09/06/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/06/2026 9,900 0.9 (10%) 600 5.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
04/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 9,900 8,100
03/06/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 4,000 36 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 8,800 76.93 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 2,000 18 0 0 9,000 9,900 8,100
28/05/2026 9,000 0 (0%) 4,100 36.9 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.7 (8.43%) 5,900 53.09 0 0 8,300 9,100 7,500
26/05/2026 8,300 -0.2 (-2.35%) 200 1.66 0 0 8,500 9,300 7,700
25/05/2026 8,500 -0.5 (-5.56%) 4,600 39.1 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 601 4.96 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/05/2026 9,000 -0.3 (-3.23%) 2,100 18.4 0 0 9,300 10,200 8,400
14/05/2026 9,300 0.3 (3.33%) 1,700 14.01 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
07/05/2026 9,000 0 (0%) 2,621 23.59 0 0 9,000 9,900 8,100
06/05/2026 10,000 0 (0%) 2,000 20.05 0 0 10,000 11,000 9,000
05/05/2026 10,000 -0.5 (-4.76%) 8,325 83.26 0 0 10,500 11,500 9,500
04/05/2026 10,500 0.5 (5%) 129 1.34 0 0 10,000 11,000 9,000

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