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 6,500 -0.2 (-2.99%) 3,519 22.78 0 0 6,700 7,300 6,100
30/10/2026 6,700 0 (0%) 8,002 52.85 0 0 6,700 7,300 6,100
29/10/2026 6,700 -0.1 (-1.47%) 2,811 18.69 0 0 6,800 7,400 6,200
28/10/2026 6,800 0 (0%) 4,600 30.76 0 0 6,800 7,400 6,200
27/10/2026 6,800 -0.1 (-1.45%) 1,617 10.9 0 0 6,900 7,500 6,300
26/10/2026 6,900 0 (0%) 1,700 11.59 0 0 6,900 7,500 6,300
23/10/2026 6,900 0 (0%) 2,900 19.7 0 0 6,900 7,500 6,300
22/10/2026 6,900 0 (0%) 9,300 63.25 0 0 6,900 7,500 6,300
21/10/2026 6,900 0.2 (2.99%) 18,610 126.75 0 0 6,700 7,300 6,100
20/10/2026 6,700 0 (0%) 5,454 36.01 0 0 6,700 7,300 6,100
19/10/2026 6,700 0 (0%) 2,100 13.89 0 0 6,700 7,300 6,100
16/10/2026 6,700 0 (0%) 6,401 42.87 0 0 6,700 7,300 6,100
15/10/2026 6,700 0 (0%) 10,053 66.09 0 0 6,700 7,300 6,100
14/10/2026 6,700 0 (0%) 5,400 35.64 0 0 6,700 7,300 6,100
13/10/2026 6,700 0 (0%) 8,472 55.95 0 0 6,700 7,300 6,100
12/10/2026 6,700 0 (0%) 8,000 53.4 0 0 6,700 7,300 6,100
09/10/2026 6,700 0 (0%) 8,200 54.73 0 0 6,700 7,300 6,100
08/10/2026 6,700 -0.1 (-1.47%) 1,700 11.44 0 0 6,800 7,400 6,200
07/10/2026 6,800 0 (0%) 8,100 54.93 0 0 6,800 7,400 6,200
06/10/2026 6,800 -0.1 (-1.45%) 5,401 36.55 0 0 6,900 7,500 6,300
05/10/2026 6,900 0 (0%) 6,500 44.8 0 0 6,900 7,500 6,300
02/10/2026 6,900 0 (0%) 4,501 31.07 0 0 6,900 7,500 6,300
01/10/2026 6,900 0 (0%) 15,100 104.09 0 0 6,900 7,500 6,300
30/09/2026 6,900 -0.1 (-1.43%) 2,000 13.8 0 0 7,000 7,700 6,300
29/09/2026 7,000 0 (0%) 7,846 53.79 0 0 7,000 7,700 6,300
28/09/2026 7,000 -0.1 (-1.41%) 2,300 15.8 0 0 7,100 7,800 6,400
25/09/2026 7,100 -0.1 (-1.39%) 2,804 19.93 0 0 7,200 7,900 6,500
24/09/2026 7,200 0 (0%) 2,246 15.96 0 0 7,200 7,900 6,500
23/09/2026 7,200 0 (0%) 6,200 44.14 0 0 7,200 7,900 6,500
22/09/2026 7,200 0 (0%) 4,500 31.99 0 0 7,200 7,900 6,500
21/09/2026 7,200 -0.1 (-1.37%) 3,000 21.4 0 0 7,300 8,000 6,600
18/09/2026 7,300 0 (0%) 17,102 123.3 0 0 7,300 8,000 6,600
17/09/2026 7,300 0.1 (1.39%) 8,100 58.94 0 0 7,200 7,900 6,500
16/09/2026 7,200 -0.2 (-2.7%) 11,850 85.45 0 0 7,400 8,100 6,700
15/09/2026 7,400 0.1 (1.37%) 2,107 15.83 0 0 7,300 8,000 6,600
14/09/2026 7,300 -0.2 (-2.67%) 26,110 188.08 0 0 7,500 8,200 6,800
11/09/2026 7,500 0 (0%) 4,203 31.46 0 0 7,500 8,200 6,800
10/09/2026 7,500 0 (0%) 3,504 25.94 0 0 7,500 8,200 6,800
09/09/2026 7,500 0 (0%) 1,250 9.27 0 0 7,500 8,200 6,800
08/09/2026 7,500 -0.1 (-1.32%) 3,100 23.48 0 0 7,600 8,300 6,900
07/09/2026 7,600 0.1 (1.33%) 800 5.98 0 0 7,500 8,200 6,800
04/09/2026 7,500 -0.2 (-2.6%) 17,702 132.82 0 0 7,700 8,400 7,000
03/09/2026 7,700 -0.1 (-1.28%) 9,500 72.35 0 0 7,800 8,500 7,100
28/08/2026 7,800 0 (0%) 3,300 25.55 0 0 7,800 8,500 7,100
27/08/2026 7,800 0 (0%) 1,318 10.21 0 0 7,800 8,500 7,100
26/08/2026 7,800 -0.1 (-1.27%) 1,722 13.43 670,000 4,824 7,900 8,600 7,200
25/08/2026 7,900 -0.1 (-1.25%) 8,102 62.69 780,000 5,616 8,000 8,800 7,200
24/08/2026 8,000 0 (0%) 15,229 119.15 0 0 8,000 8,800 7,200
21/08/2026 8,000 0.1 (1.27%) 8,600 66.03 0 0 7,900 8,600 7,200
20/08/2026 7,900 -0.1 (-1.25%) 11,700 90.01 0 0 8,000 8,800 7,200
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/08/2026 8,000 0 (0%) 2,800 22.38 0 0 8,000 8,800 7,200
17/08/2026 8,000 0 (0%) 2,400 18.69 0 0 8,000 8,800 7,200
14/08/2026 8,000 0 (0%) 4,800 37.82 0 0 8,000 8,800 7,200
13/08/2026 8,000 0 (0%) 6,000 48 0 0 8,000 8,800 7,200
12/08/2026 8,000 -0.2 (-2.44%) 11,343 90.75 1,959,900 14,503.26 8,200 9,000 7,400
11/08/2026 8,200 0 (0%) 19,609 157.27 0 0 8,200 9,000 7,400
10/08/2026 8,200 -0.1 (-1.2%) 5,900 47.84 0 0 8,300 9,100 7,500
07/08/2026 8,300 0.1 (1.22%) 2,502 20.32 0 0 8,200 9,000 7,400
06/08/2026 8,200 0 (0%) 8,801 71.07 0 0 8,200 9,000 7,400
05/08/2026 8,200 0 (0%) 5,102 42.01 0 0 8,200 9,000 7,400
04/08/2026 8,200 -0.2 (-2.38%) 5,810 47.29 0 0 8,400 9,200 7,600
03/08/2026 8,400 0.1 (1.2%) 6,401 51.88 0 0 8,300 9,100 7,500
31/07/2026 8,300 -0.2 (-2.35%) 5,500 44.97 0 0 8,500 9,300 7,700
30/07/2026 8,500 0.2 (2.41%) 150 1.25 0 0 8,300 9,100 7,500
29/07/2026 8,300 -0.4 (-4.6%) 11,201 89.02 0 0 8,700 9,500 7,900
28/07/2026 8,700 0.7 (8.75%) 5,224 43.44 0 0 8,000 8,800 7,200
27/07/2026 8,000 0 (0%) 2,221 17.72 0 0 8,000 8,800 7,200
24/07/2026 8,000 -0.2 (-2.44%) 12,600 100.91 0 0 8,200 9,000 7,400
23/07/2026 8,200 0 (0%) 9,854 79.63 0 0 8,200 9,000 7,400
22/07/2026 8,200 -0.2 (-2.38%) 20,386 169.16 0 0 8,400 9,200 7,600
21/07/2026 8,400 0 (0%) 1,346 11.35 0 0 8,400 9,200 7,600
20/07/2026 8,400 -0.2 (-2.33%) 9,609 80.24 0 0 8,600 9,400 7,800
17/07/2026 8,600 0 (0%) 12,400 104.91 0 0 8,600 9,400 7,800
16/07/2026 8,600 0 (0%) 35,800 303.18 0 0 8,600 9,400 7,800
15/07/2026 8,600 -0.1 (-1.15%) 5,212 44.84 0 0 8,700 9,500 7,900
14/07/2026 8,700 0 (0%) 6,800 58.4 0 0 8,700 9,500 7,900
13/07/2026 8,700 -0.5 (-5.43%) 42,043 370.96 0 0 9,200 10,100 8,300
10/07/2026 9,200 -0.3 (-3.16%) 26,620 244.53 0 0 9,500 10,400 8,600
09/07/2026 9,500 0 (0%) 471,715 4,563.33 0 0 9,500 10,400 8,600
08/07/2026 9,500 -0.2 (-2.06%) 484,417 4,740.39 0 0 9,700 10,600 8,800
07/07/2026 9,700 0.2 (2.11%) 1,542,605 15,199.74 0 0 9,500 10,400 8,600
06/07/2026 9,500 -0.7 (-6.86%) 2,005,904 20,415.79 0 0 10,200 11,200 9,200
03/07/2026 10,200 0 (0%) 2,064,837 21,361.81 0 0 10,200 11,200 9,200
02/07/2026 10,200 0.2 (2%) 1,923,702 20,072.19 0 0 10,000 11,000 9,000
01/07/2026 10,000 0 (0%) 2,086,939 21,828.78 0 0 10,000 11,000 9,000
30/06/2026 10,000 -0.3 (-2.91%) 509,940 5,417.43 0 0 10,300 11,300 9,300
29/06/2026 10,300 -0.3 (-2.83%) 1,750,717 18,936.1 0 0 10,600 11,600 9,600
26/06/2026 10,600 0.1 (0.95%) 2,104,136 22,756.32 0 0 10,500 11,500 9,500
25/06/2026 10,500 0.1 (0.96%) 1,959,180 21,146.7 0 0 10,400 11,400 9,400
24/06/2026 10,400 0.4 (4%) 1,916,032 19,882.74 0 0 10,000 11,000 9,000
23/06/2026 10,000 0.1 (1.01%) 466,953 4,656.3 0 0 9,900 10,800 9,000
22/06/2026 9,900 0.2 (2.06%) 240,919 2,360.76 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 109,519 1,053.78 0 0 9,700 10,600 8,800
18/06/2026 9,700 0.1 (1.04%) 125,309 1,203.1 0 0 9,600 10,500 8,700
17/06/2026 9,600 0 (0%) 96,403 922.9 0 0 9,600 10,500 8,700
16/06/2026 9,600 0.3 (3.23%) 274,834 2,598.87 0 0 9,300 10,200 8,400
15/06/2026 9,300 0.1 (1.09%) 342,036 3,137.14 0 0 9,200 10,100 8,300
12/06/2026 9,200 0.3 (3.37%) 259,473 2,359.79 0 0 8,900 9,700 8,100
11/06/2026 8,900 0.2 (2.3%) 597,091 5,213.45 0 0 8,700 9,500 7,900
10/06/2026 8,700 0 (0%) 303,000 2,607.24 0 0 8,700 9,500 7,900
09/06/2026 8,700 0.2 (2.35%) 105,904 916.94 0 0 8,500 9,300 7,700
08/06/2026 8,500 0 (0%) 237,850 2,054.11 0 0 8,500 9,300 7,700
05/06/2026 8,500 -0.1 (-1.16%) 150,300 1,290.78 0 0 8,600 9,400 7,800
04/06/2026 8,600 0 (0%) 403,105 3,467.66 0 0 8,600 9,400 7,800
03/06/2026 8,600 -0.1 (-1.15%) 187,600 1,615.77 0 0 8,700 9,500 7,900
02/06/2026 8,700 -0.1 (-1.14%) 592,500 5,157.21 0 0 8,800 9,600 8,000
01/06/2026 8,800 0.1 (1.15%) 171,500 1,490.31 0 0 8,700 9,500 7,900
29/05/2026 8,700 0 (0%) 197,420 1,718.18 0 0 8,700 9,500 7,900
28/05/2026 8,700 -0.1 (-1.14%) 286,700 2,493.61 0 0 8,800 9,600 8,000
27/05/2026 8,800 0.3 (3.53%) 232,814 2,011.07 0 0 8,500 9,300 7,700
26/05/2026 8,500 -0.1 (-1.16%) 230,900 1,985.44 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 455,944 3,898.42 0 0 8,600 9,400 7,800
22/05/2026 8,600 0.1 (1.18%) 82,800 704.17 0 0 8,500 9,300 7,700
21/05/2026 8,500 0 (0%) 135,519 1,151.53 0 0 8,500 9,300 7,700
20/05/2026 8,500 -0.1 (-1.16%) 33,109 279.7 0 0 8,600 9,400 7,800
19/05/2026 8,600 0 (0%) 146,525 1,249.27 0 0 8,600 9,400 7,800
18/05/2026 8,600 0.2 (2.38%) 147,209 1,264.91 0 0 8,400 9,200 7,600
15/05/2026 8,400 -0.1 (-1.18%) 101,500 853.02 0 0 8,500 9,300 7,700
14/05/2026 8,500 0 (0%) 53,002 444.09 0 0 8,500 9,300 7,700
13/05/2026 8,500 0.2 (2.41%) 182,549 1,580.83 0 0 8,300 9,100 7,500
12/05/2026 8,300 0.7 (9.21%) 308,920 2,530.95 0 0 7,600 8,300 6,900
11/05/2026 7,600 0.1 (1.33%) 59,100 450.25 0 0 7,500 8,200 6,800
08/05/2026 7,500 0 (0%) 44,300 332.25 0 0 7,500 8,200 6,800
07/05/2026 7,500 0 (0%) 21,233 160.04 0 0 7,500 8,200 6,800
06/05/2026 7,500 0 (0%) 22,400 167.81 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,400 70.38 0 0 7,500 8,200 6,800
04/05/2026 7,500 -0.1 (-1.32%) 25,600 191.23 0 0 7,600 8,300 6,900

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