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 9,300 0.3 (3.33%) 400 3.67 0 0 9,000 9,900 8,100
29/10/2026 9,000 0 (0%) 10,000 94.21 0 0 9,000 9,900 8,100
28/10/2026 9,000 0 (0%) 4,700 43.61 0 0 9,000 9,900 8,100
27/10/2026 9,000 -0.1 (-1.1%) 8,600 79.87 0 0 9,100 10,000 8,200
26/10/2026 9,100 0.1 (1.11%) 2,200 20.51 0 0 9,000 9,900 8,100
23/10/2026 9,000 0 (0%) 7,719 71.95 0 0 9,000 9,900 8,100
22/10/2026 9,000 -0.3 (-3.23%) 3,600 33.58 0 0 9,300 10,200 8,400
21/10/2026 9,300 0.1 (1.09%) 5,100 47.2 0 0 9,200 10,100 8,300
20/10/2026 9,200 0.2 (2.22%) 1,100 10.04 0 0 9,000 9,900 8,100
19/10/2026 9,000 -0.3 (-3.23%) 3,236 29.06 0 0 9,300 10,200 8,400
16/10/2026 9,300 0.2 (2.2%) 1,500 13.93 0 0 9,100 10,000 8,200
15/10/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
14/10/2026 9,100 -0.2 (-2.15%) 1,001 9.11 0 0 9,300 10,200 8,400
13/10/2026 9,300 0 (0%) 200 1.86 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%) 101 0.94 0 0 9,300 10,200 8,400
08/10/2026 9,300 0.1 (1.09%) 1,805 16.73 0 0 9,200 10,100 8,300
07/10/2026 9,200 0 (0%) 3,301 30.4 0 0 9,200 10,100 8,300
06/10/2026 9,200 0 (0%) 2,800 25.76 0 0 9,200 10,100 8,300
05/10/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
02/10/2026 9,200 0 (0%) 200 1.84 0 0 9,200 10,100 8,300
01/10/2026 9,200 -0.1 (-1.08%) 1,400 12.92 0 0 9,300 10,200 8,400
30/09/2026 9,300 0 (0%) 4,400 40.61 0 0 9,300 10,200 8,400
29/09/2026 9,300 0.3 (3.33%) 15,600 143.07 0 0 9,000 9,900 8,100
28/09/2026 9,000 0 (0%) 507 4.62 0 0 9,000 9,900 8,100
25/09/2026 9,000 0 (0%) 4,741 43.4 0 0 9,000 9,900 8,100
24/09/2026 10,000 -0.1 (-0.99%) 1,702 17. 0 0 10,100 11,100 9,100
23/09/2026 10,100 0.1 (1%) 4,100 41.21 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 9,000 90 0 0 10,000 11,000 9,000
21/09/2026 10,000 0 (0%) 10,365 104.67 0 0 10,000 11,000 9,000
18/09/2026 10,000 0.3 (3.09%) 13,819 138.09 0 0 9,700 10,600 8,800
17/09/2026 9,700 0.1 (1.04%) 1,300 12.65 0 0 9,600 10,500 8,700
16/09/2026 9,600 0 (0%) 5 0.05 0 0 9,600 10,500 8,700
15/09/2026 9,600 0.2 (2.13%) 22,700 217.3 0 0 9,400 10,300 8,500
14/09/2026 9,400 -0.3 (-3.09%) 6,000 56.4 0 0 9,700 10,600 8,800
11/09/2026 9,700 -0.1 (-1.02%) 3,600 33.87 0 0 9,800 10,700 8,900
10/09/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 10,500 8,700
09/09/2026 9,600 0 (0%) 11,500 109.25 0 0 9,600 10,500 8,700
08/09/2026 9,600 0 (0%) 700 6.72 0 0 9,600 10,500 8,700
07/09/2026 9,600 0.1 (1.05%) 2,000 18.96 0 0 9,500 10,400 8,600
04/09/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
03/09/2026 9,500 0.4 (4.4%) 10,401 97.38 0 0 9,100 10,000 8,200
28/08/2026 9,100 -0.4 (-4.21%) 6,305 58.01 0 0 9,500 10,400 8,600
27/08/2026 9,500 0 (0%) 606 5.59 0 0 9,500 10,400 8,600
26/08/2026 9,500 -0.1 (-1.04%) 42,900 398.39 0 0 9,600 10,500 8,700
25/08/2026 9,600 0.4 (4.35%) 16,806 157.11 0 0 9,200 10,100 8,300
24/08/2026 9,200 -0.9 (-8.91%) 25,876 241.77 0 0 10,100 11,100 9,100
21/08/2026 10,100 -1.1 (-9.82%) 23,208 249.11 0 0 11,200 12,300 10,100
20/08/2026 11,200 0.4 (3.7%) 9,100 103.29 0 0 10,800 11,800 9,800
19/08/2026 10,800 0.8 (8%) 97,784 1,068.54 0 0 10,000 11,000 9,000
18/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/08/2026 10,000 0.1 (1.01%) 6,806 68.06 0 0 9,900 10,800 9,000
14/08/2026 9,900 0 (0%) 500 4.95 0 0 9,900 10,800 9,000
13/08/2026 9,900 0.1 (1.02%) 1,100 10.88 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 0.2 (2.08%) 5,436 53.17 0 0 9,600 10,500 8,700
10/08/2026 9,600 0.1 (1.05%) 500 4.8 0 0 9,500 10,400 8,600
07/08/2026 9,500 -0.2 (-2.06%) 2,000 19 0 0 9,700 10,600 8,800
06/08/2026 9,700 0.6 (6.59%) 800 7.48 0 0 9,100 10,000 8,200
05/08/2026 9,100 -0.4 (-4.21%) 11,604 107.81 0 0 9,500 10,400 8,600
04/08/2026 9,500 0 (0%) 2,500 23.7 0 0 9,500 10,400 8,600
03/08/2026 9,500 0 (0%) 690 6.47 0 0 9,500 10,400 8,600
31/07/2026 9,500 0 (0%) 4,001 37.62 0 0 9,500 10,400 8,600
30/07/2026 9,500 0.2 (2.15%) 7,600 71.38 0 0 9,300 10,200 8,400
29/07/2026 9,300 -0.1 (-1.06%) 1,900 17.76 0 0 9,400 10,300 8,500
28/07/2026 9,400 0.1 (1.08%) 1,300 12.11 0 0 9,300 10,200 8,400
27/07/2026 9,300 -0.2 (-2.11%) 2,500 23.35 0 0 9,500 10,400 8,600
24/07/2026 9,500 0.2 (2.15%) 33,100 312.5 0 0 9,300 10,200 8,400
23/07/2026 9,300 0 (0%) 13,300 123.49 0 0 9,300 10,200 8,400
22/07/2026 9,300 0 (0%) 3,701 34.62 0 0 9,300 10,200 8,400
21/07/2026 9,300 -0.2 (-2.11%) 2,300 21.49 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 8,100 76.35 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 1,800 17.1 0 0 9,500 10,400 8,600
15/07/2026 9,500 0 (0%) 400 3.65 0 0 9,500 10,400 8,600
14/07/2026 9,500 0.3 (3.26%) 2,300 21.43 0 0 9,200 10,100 8,300
13/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/07/2026 9,200 -0.3 (-3.16%) 15,500 146.23 0 0 9,500 10,400 8,600
09/07/2026 9,500 -0.3 (-3.06%) 2,500 23.75 0 0 9,800 10,700 8,900
08/07/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
07/07/2026 9,800 0.3 (3.16%) 200 1.96 0 0 9,500 10,400 8,600
06/07/2026 9,500 0.1 (1.06%) 1,900 17.74 0 0 9,400 10,300 8,500
03/07/2026 9,400 -0.1 (-1.05%) 6,000 56.4 0 0 9,500 10,400 8,600
02/07/2026 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/07/2026 9,500 0.1 (1.06%) 3,500 33.68 0 0 9,400 10,300 8,500
30/06/2026 9,400 -0.4 (-4.08%) 1,000 9.4 0 0 9,800 10,700 8,900
29/06/2026 9,800 0.3 (3.16%) 800 7.63 0 0 9,500 10,400 8,600
26/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/06/2026 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
23/06/2026 9,500 -0.3 (-3.06%) 8,808 83.2 0 0 9,800 10,700 8,900
22/06/2026 9,800 0.4 (4.26%) 3,901 36.76 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.1 (1.08%) 605 5.74 0 0 9,300 10,200 8,400
18/06/2026 9,300 -0.7 (-7.%) 2,000 18.6 0 0 10,000 11,000 9,000
17/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/06/2026 10,000 0 (0%) 1,601 16.01 0 0 10,000 11,000 9,000
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
04/06/2026 10,000 0.3 (3.09%) 200 2 0 0 9,700 10,600 8,800
03/06/2026 9,700 0.2 (2.11%) 1,000 9.54 0 0 9,500 10,400 8,600
02/06/2026 9,500 -0.1 (-1.04%) 400 3.8 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.6 (-5.88%) 7,000 67.3 0 0 10,200 11,200 9,200
29/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
28/05/2026 10,200 0.7 (7.37%) 3,400 32.57 0 0 9,500 10,400 8,600
27/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/05/2026 9,500 0 (0%) 66 0.59 0 0 9,500 10,400 8,600
25/05/2026 9,500 -0.4 (-4.04%) 3,906 37.67 0 0 9,900 10,800 9,000
22/05/2026 9,900 -0.1 (-1%) 1,000 9.9 0 0 10,000 11,000 9,000
21/05/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
20/05/2026 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
19/05/2026 10,200 0 (0%) 11 0.11 0 0 10,200 11,200 9,200
18/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/05/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,200 9,200
14/05/2026 10,200 0.3 (3.03%) 4,900 49.32 0 0 9,900 10,800 9,000
13/05/2026 9,900 -0.3 (-2.94%) 2,300 22.81 0 0 10,200 11,200 9,200
12/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
11/05/2026 10,200 0 (0%) 23,400 232.08 0 0 10,200 11,200 9,200
08/05/2026 10,200 0 (0%) 9,702 98.96 0 0 10,200 11,200 9,200
07/05/2026 10,200 0 (0%) 5,300 54.08 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 401 4.09 0 0 10,200 11,200 9,200
05/05/2026 10,200 -0.1 (-0.97%) 3,600 36.72 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.2 (-1.9%) 700 7.21 0 0 10,500 11,500 9,500

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