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 6,800 -0.04 (-0.58%) 300 2 0 0 6,840 7,310 6,370
29/10/2026 6,840 -0.06 (-0.87%) 2,700 18.31 0 0 6,900 7,380 6,420
28/10/2026 6,900 0.01 (0.15%) 6,700 46.15 0 0 6,890 7,370 6,410
27/10/2026 6,890 -0.5 (-6.77%) 11,800 84.27 0 0 7,390 7,900 6,880
26/10/2026 7,390 0.48 (6.95%) 12,500 92.06 0 0 6,910 7,390 6,430
23/10/2026 6,910 0.45 (6.97%) 47,200 325.89 0 0 6,460 6,910 6,010
22/10/2026 6,460 0.11 (1.73%) 6,900 44.28 0 0 6,350 6,790 5,910
21/10/2026 6,350 -0.01 (-0.16%) 200 1.27 0 0 6,360 6,800 5,920
20/10/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
19/10/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
16/10/2026 6,360 0.01 (0.16%) 1,200 7.63 0 0 6,350 6,790 5,910
15/10/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
14/10/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
13/10/2026 6,350 -0.01 (-0.16%) 200 1.27 0 0 6,360 6,800 5,920
12/10/2026 6,360 0 (0%) 100 0.64 0 0 6,360 6,800 5,920
09/10/2026 6,360 0.28 (4.61%) 100 0.64 0 0 6,080 6,500 5,660
08/10/2026 6,080 -0.38 (-5.88%) 1,100 6.64 0 0 6,460 6,910 6,010
07/10/2026 6,460 -0.48 (-6.92%) 300 1.94 0 0 6,940 7,420 6,460
06/10/2026 6,940 0.44 (6.77%) 200 1.39 0 0 6,500 6,950 6,050
05/10/2026 6,500 0.36 (5.86%) 100 0.65 0 0 6,140 6,560 5,720
02/10/2026 6,140 -0.46 (-6.97%) 1,800 11.05 0 0 6,600 7,060 6,140
01/10/2026 6,600 -0.04 (-0.6%) 300 1.99 0 0 6,640 7,100 6,180
30/09/2026 6,640 0.34 (5.4%) 200 1.33 0 0 6,300 6,740 5,860
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
25/09/2026 6,300 -0.15 (-2.33%) 300 1.89 0 0 6,450 6,900 6,000
24/09/2026 6,450 -0.04 (-0.62%) 200 1.29 0 0 6,490 6,940 6,040
23/09/2026 6,490 0.39 (6.39%) 100 0.65 0 0 6,100 6,520 5,680
22/09/2026 6,100 -0.41 (-6.3%) 600 3.79 0 0 6,510 6,960 6,060
21/09/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
18/09/2026 6,510 0.18 (2.84%) 1,100 6.67 0 0 6,330 6,770 5,890
17/09/2026 6,330 -0.12 (-1.86%) 100 0.63 0 0 6,450 6,900 6,000
16/09/2026 6,450 0 (0%) 100 0.65 0 0 6,450 6,900 6,000
15/09/2026 6,450 -0.04 (-0.62%) 300 1.89 0 0 6,490 6,940 6,040
14/09/2026 6,490 0 (0%) 0 0 0 0 6,490 6,940 6,040
11/09/2026 6,490 -0.01 (-0.15%) 100 0.65 0 0 6,500 6,950 6,050
10/09/2026 6,500 0 (0%) 3,000 19.5 0 0 6,500 6,950 6,050
09/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
08/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
07/09/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,060 6,140
04/09/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,060 6,140
03/09/2026 6,600 0.3 (4.76%) 700 4.5 0 0 6,300 6,740 5,860
28/08/2026 6,300 -0.44 (-6.53%) 400 2.52 0 0 6,740 7,210 6,270
27/08/2026 6,740 -0.01 (-0.15%) 200 1.35 0 0 6,750 7,220 6,280
26/08/2026 6,750 -0.12 (-1.75%) 1,200 7.82 0 0 6,870 7,350 6,390
25/08/2026 6,870 0 (0%) 0 0 0 0 6,870 7,350 6,390
24/08/2026 6,870 0.4 (6.18%) 200 1.38 0 0 6,470 6,920 6,020
21/08/2026 6,470 0 (0%) 0 0 0 0 6,470 6,920 6,020
20/08/2026 6,470 0.32 (5.2%) 500 3.21 0 0 6,150 6,580 5,720
19/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
18/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
17/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
14/08/2026 6,150 0 (0%) 1,000 6.15 0 0 6,150 6,580 5,720
13/08/2026 6,150 0 (0%) 0 0 0 0 6,150 6,580 5,720
12/08/2026 6,150 0.15 (2.5%) 1,300 7.99 0 0 6,000 6,420 5,580
11/08/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,420 5,580
10/08/2026 6,000 0.03 (0.5%) 400 2.39 0 0 5,970 6,380 5,560
07/08/2026 5,970 -0.06 (-1.%) 900 5.4 0 0 6,030 6,450 5,610
06/08/2026 6,030 0 (0%) 0 0 0 0 6,030 6,450 5,610
05/08/2026 6,030 -0.17 (-2.74%) 400 2.44 0 0 6,200 6,630 5,770
04/08/2026 6,200 0.2 (3.33%) 2,200 13.22 0 0 6,000 6,420 5,580
03/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
31/07/2026 6,000 0 (0%) 200 1.2 0 0 6,000 6,420 5,580
30/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
29/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
28/07/2026 6,000 -0.05 (-0.83%) 1,000 6 0 0 6,050 6,470 5,630
27/07/2026 6,050 -0.04 (-0.66%) 300 1.82 0 0 6,090 6,510 5,670
24/07/2026 6,090 0.13 (2.18%) 1,800 10.97 0 0 5,960 6,370 5,550
23/07/2026 5,960 0 (0%) 0 0 0 0 5,960 6,370 5,550
22/07/2026 5,960 0 (0%) 300 1.79 0 0 5,960 6,370 5,550
21/07/2026 5,960 -0.06 (-1.%) 1,700 10.5 0 0 6,020 6,440 5,600
20/07/2026 6,020 -0.4 (-6.23%) 5,200 31.53 0 0 6,420 6,860 5,980
17/07/2026 6,420 0.34 (5.59%) 700 4.49 0 0 6,080 6,500 5,660
16/07/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
15/07/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
14/07/2026 6,080 -0.36 (-5.59%) 800 4.86 0 0 6,440 6,890 5,990
13/07/2026 6,440 0 (0%) 0 0 0 0 6,440 6,890 5,990
10/07/2026 6,440 0 (0%) 0 0 0 0 6,440 6,890 5,990
09/07/2026 6,440 0.34 (5.57%) 1,400 8.57 0 0 6,100 6,520 5,680
08/07/2026 6,100 0 (0%) 200 1.22 0 0 6,100 6,520 5,680
07/07/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
06/07/2026 6,100 0 (0%) 5,700 34.78 0 0 6,100 6,520 5,680
03/07/2026 6,100 0.06 (0.99%) 1,000 6.08 0 0 6,040 6,460 5,620
02/07/2026 6,040 -0.41 (-6.36%) 800 4.85 0 0 6,450 6,900 6,000
01/07/2026 6,450 0.05 (0.78%) 4,700 29.93 0 0 6,400 6,840 5,960
30/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
29/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
26/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
25/06/2026 6,400 0.3 (4.92%) 2,400 15.19 0 0 6,100 6,520 5,680
24/06/2026 6,100 0 (0%) 2,800 17.09 0 0 6,100 6,520 5,680
23/06/2026 6,100 -0.3 (-4.69%) 10,500 66.65 0 0 6,400 6,840 5,960
22/06/2026 6,400 0.19 (3.06%) 500 3.23 0 0 6,210 6,640 5,780
19/06/2026 6,210 -0.04 (-0.64%) 200 1.24 0 0 6,250 6,680 5,820
18/06/2026 6,250 0.05 (0.81%) 1,000 6.23 0 0 6,200 6,630 5,770
17/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
16/06/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
15/06/2026 6,200 0 (0%) 300 1.86 0 0 6,200 6,630 5,770
12/06/2026 6,200 0 (0%) 2,100 13.02 0 0 6,200 6,630 5,770
11/06/2026 6,200 -0.15 (-2.36%) 1,100 6.84 0 0 6,350 6,790 5,910
10/06/2026 6,350 0.15 (2.42%) 300 1.9 0 0 6,200 6,630 5,770
09/06/2026 6,200 -0.35 (-5.34%) 2,000 12.38 0 0 6,550 7,000 6,100
08/06/2026 6,550 0 (0%) 200 1.31 0 0 6,550 7,000 6,100
05/06/2026 6,550 0.05 (0.77%) 1,300 8.56 0 0 6,500 6,950 6,050
04/06/2026 6,500 0.3 (4.84%) 1,500 9.75 0 0 6,200 6,630 5,770
03/06/2026 6,200 -0.2 (-3.13%) 500 3.1 0 0 6,400 6,840 5,960
02/06/2026 6,400 -0.1 (-1.54%) 1,600 9.99 0 0 6,500 6,950 6,050
01/06/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
29/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
28/05/2026 6,500 -0.1 (-1.52%) 1,000 6.54 0 0 6,600 7,060 6,140
27/05/2026 6,600 0 (0%) 2,200 14.11 0 0 6,600 7,060 6,140
26/05/2026 6,600 0 (0%) 1,800 11.61 0 0 6,600 7,060 6,140
25/05/2026 6,600 0 (0%) 6,000 38.16 0 0 6,600 7,060 6,140
22/05/2026 6,600 -0.4 (-5.71%) 2,500 16.46 0 0 7,000 7,490 6,510
21/05/2026 7,000 0 (0%) 900 6.15 0 0 7,000 7,490 6,510
20/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
19/05/2026 7,000 0 (0%) 300 2.09 0 0 7,000 7,490 6,510
18/05/2026 7,000 -0.03 (-0.43%) 400 2.73 0 0 7,030 7,520 6,540
15/05/2026 7,030 0 (0%) 0 0 0 0 7,030 7,520 6,540
14/05/2026 7,030 0.03 (0.43%) 1,200 8.39 0 0 7,000 7,490 6,510
13/05/2026 7,000 0 (0%) 400 2.75 0 0 7,000 7,490 6,510
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.32 (4.79%) 1,500 10.5 0 0 6,680 7,140 6,220
06/05/2026 6,680 -0.12 (-1.76%) 2,800 18.59 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,270 6,330

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