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
04/11/2026 5,500 0 (0%) 0 0 0 0 5,500 5,880 5,120
03/11/2026 5,500 0 (0%) 0 0 0 0 5,500 5,880 5,120
02/11/2026 5,500 0 (0%) 300 1.65 0 0 5,500 5,880 5,120
30/10/2026 5,500 0.1 (1.85%) 6,700 36.45 0 0 5,400 5,770 5,030
29/10/2026 5,400 0 (0%) 600 3.24 0 0 5,400 5,770 5,030
28/10/2026 5,400 0 (0%) 0 0 0 0 5,400 5,770 5,030
27/10/2026 5,400 0 (0%) 300 1.62 0 0 5,400 5,770 5,030
26/10/2026 5,400 0.34 (6.72%) 2,600 14.01 0 0 5,060 5,410 4,710
23/10/2026 5,060 0 (0%) 300 1.51 0 0 5,060 5,410 4,710
22/10/2026 5,060 -0.34 (-6.3%) 100 0.51 0 0 5,400 5,770 5,030
21/10/2026 5,400 0.05 (0.93%) 200 1.04 0 0 5,350 5,720 4,980
20/10/2026 5,350 0 (0%) 0 0 0 0 5,350 5,720 4,980
19/10/2026 5,350 0.16 (3.08%) 1,000 5.4 0 0 5,190 5,550 4,830
16/10/2026 5,190 0.19 (3.8%) 1,000 5.17 0 0 5,000 5,350 4,650
15/10/2026 5,000 -0.02 (-0.4%) 2,100 10.5 0 0 5,020 5,370 4,670
14/10/2026 5,020 0 (0%) 0 0 0 0 5,020 5,370 4,670
13/10/2026 5,020 -0.31 (-5.82%) 3,700 18.92 0 0 5,330 5,700 4,960
12/10/2026 5,330 0.23 (4.51%) 400 2.13 0 0 5,100 5,450 4,750
09/10/2026 5,100 0.06 (1.19%) 400 2.04 0 0 5,040 5,390 4,690
08/10/2026 5,040 0 (0%) 0 0 0 0 5,040 5,390 4,690
07/10/2026 5,040 -0.08 (-1.56%) 5,800 29.43 0 0 5,120 5,470 4,770
06/10/2026 5,120 -0.28 (-5.19%) 100 0.51 0 0 5,400 5,770 5,030
05/10/2026 5,400 0 (0%) 0 0 0 0 5,400 5,770 5,030
02/10/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 5,770 5,030
01/10/2026 5,400 -0.03 (-0.55%) 300 1.62 0 0 5,430 5,810 5,050
30/09/2026 5,430 0.03 (0.56%) 100 0.54 0 0 5,400 5,770 5,030
29/09/2026 5,400 0 (0%) 0 0 0 0 5,400 5,770 5,030
28/09/2026 5,400 0 (0%) 0 0 0 0 5,400 5,770 5,030
25/09/2026 5,400 -0.19 (-3.4%) 1,100 6. 0 0 5,590 5,980 5,200
24/09/2026 5,590 -0.37 (-6.21%) 100 0.56 0 0 5,960 6,370 5,550
23/09/2026 5,960 0.36 (6.43%) 100 0.6 0 0 5,600 5,990 5,210
22/09/2026 5,600 0 (0%) 800 4.48 0 0 5,600 5,990 5,210
21/09/2026 5,600 -0.2 (-3.45%) 5,100 28.81 0 0 5,800 6,200 5,400
18/09/2026 5,800 -0.1 (-1.69%) 800 4.68 0 0 5,900 6,310 5,490
17/09/2026 5,900 0.01 (0.17%) 300 1.82 0 0 5,890 6,300 5,480
16/09/2026 5,890 0 (0%) 100 0.59 0 0 5,890 6,300 5,480
15/09/2026 5,890 0.27 (4.8%) 200 1.18 0 0 5,620 6,010 5,230
14/09/2026 5,620 -0.42 (-6.95%) 13,400 75.67 1,700,000 10,982 6,040 6,460 5,620
11/09/2026 6,040 -0.05 (-0.82%) 200 1.17 0 0 6,090 6,510 5,670
10/09/2026 6,090 0 (0%) 1,300 8.24 0 0 6,090 6,510 5,670
09/09/2026 6,090 0.39 (6.84%) 200 1.22 0 0 5,700 6,090 5,310
08/09/2026 5,700 -0.38 (-6.25%) 2,200 12.67 0 0 6,080 6,500 5,660
07/09/2026 6,080 0.38 (6.67%) 1,200 7.2 0 0 5,700 6,090 5,310
04/09/2026 5,700 -0.25 (-4.2%) 1,100 6.27 0 0 5,950 6,360 5,540
03/09/2026 5,950 -0.43 (-6.74%) 1,200 7.45 0 0 6,380 6,820 5,940
28/08/2026 6,380 -0.42 (-6.18%) 4,500 28.63 2,365,000 15,136 6,800 7,270 6,330
27/08/2026 6,800 -0.02 (-0.29%) 100 0.68 0 0 6,820 7,290 6,350
26/08/2026 6,820 -0.02 (-0.29%) 200 1.34 0 0 6,840 7,310 6,370
25/08/2026 6,840 0 (0%) 0 0 460,000 2,944 6,840 7,310 6,370
24/08/2026 6,840 -0.11 (-1.58%) 5,100 33.14 100,000 650 6,950 7,430 6,470
21/08/2026 6,950 0.29 (4.35%) 1,300 8.15 0 0 6,660 7,120 6,200
20/08/2026 6,660 0.15 (2.3%) 1,800 11.07 0 0 6,510 6,960 6,060
19/08/2026 6,510 -0.49 (-7.%) 100 0.65 0 0 7,000 7,490 6,510
18/08/2026 7,000 0.1 (1.45%) 1,500 9.94 0 0 6,900 7,380 6,420
17/08/2026 6,900 -0.1 (-1.43%) 400 2.65 0 0 7,000 7,490 6,510
14/08/2026 7,000 0.07 (1.01%) 2,000 14 0 0 6,930 7,410 6,450
13/08/2026 6,930 -0.03 (-0.43%) 100 0.69 0 0 6,960 7,440 6,480
12/08/2026 6,960 -0.04 (-0.57%) 600 4.09 0 0 7,000 7,490 6,510
11/08/2026 7,000 -0.1 (-1.41%) 1,200 8.4 0 0 7,100 7,590 6,610
10/08/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 7,810 6,790
07/08/2026 7,300 0 (0%) 400 2.87 0 0 7,300 7,810 6,790
06/08/2026 7,300 0 (0%) 200 1.46 0 0 7,300 7,810 6,790
05/08/2026 7,300 0 (0%) 2,300 15.73 0 0 7,300 7,810 6,790
04/08/2026 7,300 -0.05 (-0.68%) 100 0.73 4,834,800 33,843.6 7,350 7,860 6,840
03/08/2026 7,350 0.33 (4.7%) 900 6.35 0 0 7,020 7,510 6,530
31/07/2026 7,020 0.27 (4%) 7,000 48.87 0 0 6,750 7,220 6,280
30/07/2026 6,750 0.38 (5.97%) 11,200 75.27 0 0 6,370 6,810 5,930
29/07/2026 6,370 0.32 (5.29%) 5,700 34.85 0 0 6,050 6,470 5,630
28/07/2026 6,050 0.37 (6.51%) 2,900 17.54 0 0 5,680 6,070 5,290
27/07/2026 5,680 -0.28 (-4.7%) 1,300 7.61 0 0 5,960 6,370 5,550
24/07/2026 5,960 0.37 (6.62%) 800 4.77 0 0 5,590 5,980 5,200
23/07/2026 5,590 -0.41 (-6.83%) 600 3.54 0 0 6,000 6,420 5,580
22/07/2026 6,000 0.3 (5.26%) 1,200 6.88 0 0 5,700 6,090 5,310
21/07/2026 5,700 0.03 (0.53%) 1,000 5.82 0 0 5,670 6,060 5,280
20/07/2026 5,670 -0.36 (-5.97%) 4,000 23.1 0 0 6,030 6,450 5,610
17/07/2026 6,030 -0.37 (-5.78%) 400 2.41 0 0 6,400 6,840 5,960
16/07/2026 6,400 0.08 (1.27%) 3,300 20.04 0 0 6,320 6,760 5,880
15/07/2026 6,320 0 (0%) 0 0 0 0 6,320 6,760 5,880
14/07/2026 6,320 0 (0%) 0 0 0 0 6,320 6,760 5,880
13/07/2026 6,320 0 (0%) 4,300 26.51 0 0 6,320 6,760 5,880
10/07/2026 6,320 0.41 (6.94%) 3,200 19.62 0 0 5,910 6,320 5,500
09/07/2026 5,910 -0.43 (-6.78%) 2,500 14.78 0 0 6,340 6,780 5,900
08/07/2026 6,340 -0.05 (-0.78%) 1,200 7.3 0 0 6,390 6,830 5,950
07/07/2026 6,390 0.32 (5.27%) 600 3.66 0 0 6,070 6,490 5,650
06/07/2026 6,070 -0.42 (-6.47%) 4,100 25.01 0 0 6,490 6,940 6,040
03/07/2026 6,490 0.29 (4.68%) 200 1.3 0 0 6,200 6,630 5,770
02/07/2026 6,200 0.09 (1.47%) 400 2.54 0 0 6,110 6,530 5,690
01/07/2026 6,110 0 (0%) 0 0 0 0 6,110 6,530 5,690
30/06/2026 6,110 -0.09 (-1.45%) 400 2.44 0 0 6,200 6,630 5,770
29/06/2026 6,200 -0.3 (-4.62%) 500 3.1 0 0 6,500 6,950 6,050
26/06/2026 6,500 -0.1 (-1.52%) 1,000 6.5 0 0 6,600 7,060 6,140
25/06/2026 6,600 0 (0%) 1,000 6.47 0 0 6,600 7,060 6,140
24/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
23/06/2026 6,600 0.1 (1.54%) 9,600 61.1 0 0 6,500 6,950 6,050
22/06/2026 6,500 -0.01 (-0.15%) 3,300 21.33 0 0 6,510 6,960 6,060
19/06/2026 6,510 -0.19 (-2.84%) 1,500 10.36 0 0 6,700 7,160 6,240
18/06/2026 6,700 0.04 (0.6%) 1,000 6.7 0 0 6,660 7,120 6,200
17/06/2026 6,660 0.26 (4.06%) 7,600 50.64 0 0 6,400 6,840 5,960
16/06/2026 6,400 -0.2 (-3.03%) 500 3.27 0 0 6,600 7,060 6,140
15/06/2026 6,600 0.01 (0.15%) 700 4.62 0 0 6,590 7,050 6,130
12/06/2026 6,590 0.14 (2.17%) 2,700 17.39 0 0 6,450 6,900 6,000
11/06/2026 6,450 -0.05 (-0.77%) 300 1.94 0 0 6,500 6,950 6,050
10/06/2026 6,500 -0.18 (-2.69%) 100 0.65 0 0 6,680 7,140 6,220
09/06/2026 6,680 0 (0%) 1,000 6.68 0 0 6,680 7,140 6,220
08/06/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
05/06/2026 6,680 0.26 (4.05%) 100 0.67 0 0 6,420 6,860 5,980
04/06/2026 6,420 0.01 (0.16%) 100 0.64 0 0 6,410 6,850 5,970
03/06/2026 6,410 -0.36 (-5.32%) 1,300 8.5 0 0 6,770 7,240 6,300
02/06/2026 6,770 0.17 (2.58%) 300 1.98 0 0 6,600 7,060 6,140
01/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
29/05/2026 6,600 0.1 (1.54%) 2,500 16.49 0 0 6,500 6,950 6,050
28/05/2026 6,500 0 (0%) 10,000 65 0 0 6,500 6,950 6,050
27/05/2026 6,500 -0.03 (-0.46%) 2,600 16.91 0 0 6,530 6,980 6,080
26/05/2026 6,530 -0.07 (-1.06%) 1,300 8.45 0 0 6,600 7,060 6,140
25/05/2026 6,600 0.1 (1.54%) 600 3.96 0 0 6,500 6,950 6,050
22/05/2026 6,500 0 (0%) 5,200 33.8 0 0 6,500 6,950 6,050
21/05/2026 6,500 0 (0%) 1,200 7.8 0 0 6,500 6,950 6,050
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
19/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
14/05/2026 6,500 0 (0%) 400 2.61 0 0 6,500 6,950 6,050
13/05/2026 6,500 -0.3 (-4.41%) 11,200 73.02 0 0 6,800 7,270 6,330
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/05/2026 6,800 0.02 (0.29%) 900 6.1 0 0 6,780 7,250 6,310
08/05/2026 6,780 0 (0%) 0 0 0 0 6,780 7,250 6,310
07/05/2026 6,780 0.34 (5.28%) 200 1.34 0 0 6,440 6,890 5,990
06/05/2026 6,440 -0.36 (-5.29%) 200 1.29 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 2,500 16.67 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