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 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/10/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
27/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
22/10/2026 6,400 -0.3 (-4.48%) 1,200 7.77 0 0 6,700 7,700 5,700
21/10/2026 6,500 -0.1 (-1.52%) 1,000 6.69 0 0 6,600 7,500 5,700
20/10/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
15/10/2026 6,700 0 (0%) 300 1.96 0 0 6,700 7,700 5,700
14/10/2026 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
13/10/2026 6,300 -0.1 (-1.56%) 1,600 10.08 0 0 6,400 7,300 5,500
12/10/2026 6,700 0.3 (4.69%) 500 3.2 0 0 6,400 7,300 5,500
09/10/2026 6,200 -0.8 (-11.43%) 1,100 7.03 0 0 7,000 8,000 6,000
08/10/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,300 5,500
07/10/2026 6,400 -1 (-13.51%) 2,000 12.8 0 0 7,400 8,500 6,300
06/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/10/2026 7,400 0.8 (12.12%) 5,000 37 0 0 6,600 7,500 5,700
01/10/2026 6,600 0 (0%) 1,000 6.64 0 0 6,600 7,500 5,700
30/09/2026 6,500 -0.7 (-9.72%) 1,100 7.3 0 0 7,200 8,200 6,200
29/09/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
28/09/2026 6,700 -0.5 (-6.94%) 3,601 23.85 0 0 7,200 8,200 6,200
25/09/2026 7,200 -0.1 (-1.37%) 710 5.11 0 0 7,300 8,300 6,300
24/09/2026 7,300 0.5 (7.35%) 200 1.46 0 0 6,800 7,800 5,800
23/09/2026 6,800 0 (0%) 6 0.04 0 0 6,800 7,800 5,800
22/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/09/2026 6,800 -0.8 (-10.53%) 11,700 79.56 0 0 7,600 8,700 6,500
18/09/2026 7,600 0.9 (13.43%) 310 2.36 0 0 6,700 7,700 5,700
17/09/2026 6,800 -0.6 (-8.11%) 8,701 58.44 0 0 7,400 8,500 6,300
16/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/09/2026 7,400 -0.3 (-3.9%) 300 2.22 0 0 7,700 8,800 6,600
10/09/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
09/09/2026 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
08/09/2026 6,800 -0.7 (-9.33%) 6,100 42.05 0 0 7,500 8,600 6,400
07/09/2026 7,000 0 (0%) 200 1.5 0 0 7,000 8,000 6,000
04/09/2026 7,000 -1.1 (-13.58%) 400 2.79 0 0 8,100 9,300 6,900
03/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/08/2026 8,100 0.5 (6.58%) 100 0.81 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 -0.1 (-1.3%) 1,500 11.4 0 0 7,700 8,800 6,600
25/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/08/2026 7,700 0.6 (8.45%) 100 0.77 0 0 7,100 8,100 6,100
21/08/2026 7,400 0.3 (4.23%) 4,809 34.12 0 0 7,100 8,100 6,100
20/08/2026 7,100 -1.2 (-14.46%) 1,900 13.49 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/08/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
14/08/2026 7,800 0.6 (8.33%) 801 6.27 0 0 7,200 8,200 6,200
13/08/2026 7,000 0 (0%) 1,400 10.05 0 0 7,000 8,000 6,000
12/08/2026 7,000 -1.2 (-14.63%) 1,600 11.2 0 0 8,200 9,400 7,000
11/08/2026 8,300 0.5 (6.41%) 1,200 9.88 0 0 7,800 8,900 6,700
10/08/2026 7,800 0 (0%) 103 0.8 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.4 (5.41%) 109 0.85 0 0 7,400 8,500 6,300
06/08/2026 7,600 -0.3 (-3.8%) 300 2.21 0 0 7,900 9,000 6,800
05/08/2026 7,900 0.2 (2.6%) 103 0.81 0 0 7,700 8,800 6,600
04/08/2026 7,700 0.7 (10%) 101 0.78 0 0 7,000 8,000 6,000
03/08/2026 7,000 -1.2 (-14.63%) 11,910 83.42 0 0 8,200 9,400 7,000
31/07/2026 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
30/07/2026 7,700 0 (0%) 800 5.91 0 0 7,700 8,800 6,600
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/07/2026 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
27/07/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 8,100 6,100
24/07/2026 6,800 -0.2 (-2.86%) 365 2.59 0 0 7,000 8,000 6,000
23/07/2026 6,900 0.1 (1.47%) 1,200 8.36 0 0 6,800 7,800 5,800
22/07/2026 6,800 -0.8 (-10.53%) 4,600 31.38 0 0 7,600 8,700 6,500
21/07/2026 7,600 0.5 (7.04%) 200 1.52 0 0 7,100 8,100 6,100
20/07/2026 7,800 0.6 (8.33%) 4,500 31.88 0 0 7,200 8,200 6,200
17/07/2026 7,800 0.7 (9.86%) 2,050 14.66 0 0 7,100 8,100 6,100
16/07/2026 6,800 -0.2 (-2.86%) 2,500 17.74 0 0 7,000 8,000 6,000
15/07/2026 6,900 -0.8 (-10.39%) 2,001 14.01 0 0 7,700 8,800 6,600
14/07/2026 7,700 0.5 (6.94%) 100 0.77 0 0 7,200 8,200 6,200
13/07/2026 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
10/07/2026 7,300 -0.3 (-3.95%) 11,800 85.06 0 0 7,600 8,700 6,500
09/07/2026 7,400 -0.1 (-1.33%) 800 6.1 0 0 7,500 8,600 6,400
08/07/2026 7,500 -0.1 (-1.32%) 7,700 57.64 0 0 7,600 8,700 6,500
07/07/2026 8,000 -0.1 (-1.23%) 400 3.05 0 0 8,100 9,300 6,900
06/07/2026 8,100 0.5 (6.58%) 109 0.88 0 0 7,600 8,700 6,500
03/07/2026 7,600 0 (0%) 700 5.35 0 0 7,600 8,700 6,500
02/07/2026 7,500 0 (0%) 809 6.17 0 0 7,500 8,600 6,400
01/07/2026 7,500 -0.9 (-10.71%) 6,200 46.59 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
29/06/2026 7,700 -0.7 (-8.33%) 709 5.51 0 0 8,400 9,600 7,200
26/06/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 5 0.04 0 0 7,700 8,800 6,600
24/06/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
23/06/2026 7,700 -0.1 (-1.28%) 1,400 10.87 0 0 7,800 8,900 6,700
22/06/2026 7,800 -0.8 (-9.3%) 2,220 17.41 0 0 8,600 9,800 7,400
19/06/2026 8,600 0.8 (10.26%) 119 1.01 0 0 7,800 8,900 6,700
18/06/2026 7,800 -0.1 (-1.27%) 2,000 15.6 0 0 7,900 9,000 6,800
17/06/2026 7,900 -0.1 (-1.25%) 500 3.95 0 0 8,000 9,200 6,800
16/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/06/2026 8,000 0.2 (2.56%) 125 1. 0 0 7,800 8,900 6,700
11/06/2026 7,800 -0.1 (-1.27%) 1,000 7.75 30,000 204 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/06/2026 8,000 0.1 (1.27%) 2,400 18.84 0 0 7,900 9,000 6,800
08/06/2026 7,900 -0.1 (-1.25%) 400 3.16 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
02/06/2026 8,000 -0.1 (-1.23%) 122 0.98 0 0 8,100 9,300 6,900
01/06/2026 8,100 0.2 (2.53%) 113 0.91 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 1,550 12.24 0 0 7,900 9,000 6,800
27/05/2026 7,800 0 (0%) 1,500 11.8 0 0 7,800 8,900 6,700
26/05/2026 7,800 -0.1 (-1.27%) 2,700 21.06 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
22/05/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
21/05/2026 7,900 0.1 (1.28%) 6,703 53.62 0 0 7,800 8,900 6,700
20/05/2026 7,800 -0.1 (-1.27%) 2,605 20.22 0 0 7,900 9,000 6,800
19/05/2026 7,900 0 (0%) 1,021 8.02 0 0 7,900 9,000 6,800
18/05/2026 7,900 0.1 (1.28%) 9,200 72.73 0 0 7,800 8,900 6,700
15/05/2026 7,800 -0.1 (-1.27%) 4,300 33.64 0 0 7,900 9,000 6,800
14/05/2026 7,900 -0.3 (-3.66%) 4,100 32.39 0 0 8,200 9,400 7,000
13/05/2026 8,200 -0.2 (-2.38%) 500 4.08 0 0 8,400 9,600 7,200
12/05/2026 8,400 0.8 (10.53%) 100 0.84 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.5 (-6.17%) 8,805 67.01 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
07/05/2026 8,000 -0.1 (-1.23%) 1,500 12.1 0 0 8,100 9,300 6,900
06/05/2026 8,100 0 (0%) 1,300 10.58 0 0 8,100 9,300 6,900
05/05/2026 7,900 -0.3 (-3.66%) 3,600 29.05 0 0 8,200 9,400 7,000
04/05/2026 8,100 0.1 (1.25%) 712 5.81 0 0 8,000 9,200 6,800

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