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
23/10/2026 8,300 0 (0%) 4,600 38.15 0 0 8,300 8,880 7,720
22/10/2026 8,300 -0.08 (-0.95%) 5,800 48.31 0 0 8,380 8,960 7,800
21/10/2026 8,380 0.13 (1.58%) 11,800 98.12 0 0 8,250 8,820 7,680
20/10/2026 8,250 0 (0%) 2,000 16.53 0 0 8,250 8,820 7,680
19/10/2026 8,250 0.01 (0.12%) 2,100 17.76 0 0 8,240 8,810 7,670
16/10/2026 8,240 0 (0%) 300 2.47 0 0 8,240 8,810 7,670
15/10/2026 8,240 -0.06 (-0.72%) 3,900 32.29 0 0 8,300 8,880 7,720
14/10/2026 8,300 0 (0%) 6,400 53.23 0 0 8,300 8,880 7,720
13/10/2026 8,300 -0.04 (-0.48%) 4,400 36.52 0 0 8,340 8,920 7,760
12/10/2026 8,340 0 (0%) 3,000 25.22 0 0 8,340 8,920 7,760
09/10/2026 8,340 0.05 (0.6%) 3,200 26.29 0 0 8,290 8,870 7,710
08/10/2026 8,290 -0.03 (-0.36%) 14,100 117.64 0 0 8,320 8,900 7,740
07/10/2026 8,320 -0.08 (-0.95%) 600 5.02 0 0 8,400 8,980 7,820
06/10/2026 8,400 0 (0%) 1,300 10.82 0 0 8,400 8,980 7,820
05/10/2026 8,400 -0.01 (-0.12%) 3,200 27. 0 0 8,410 8,990 7,830
02/10/2026 8,410 0.01 (0.12%) 1,600 13.55 0 0 8,400 8,980 7,820
01/10/2026 8,400 0 (0%) 200 1.68 0 0 8,400 8,980 7,820
30/09/2026 8,400 -0.09 (-1.06%) 600 5.08 0 0 8,490 9,080 7,900
29/09/2026 8,490 0 (0%) 100 0.85 0 0 8,490 9,080 7,900
28/09/2026 8,490 -0.01 (-0.12%) 900 7.65 0 0 8,500 9,090 7,910
25/09/2026 8,500 0.21 (2.53%) 2,800 23.28 0 0 8,290 8,870 7,710
24/09/2026 8,290 -0.22 (-2.59%) 12,900 107.01 0 0 8,510 9,100 7,920
23/09/2026 8,510 -0.24 (-2.74%) 300 2.58 0 0 8,750 9,360 8,140
22/09/2026 8,750 0 (0%) 100 0.88 0 0 8,750 9,360 8,140
21/09/2026 8,750 0.01 (0.11%) 200 1.75 0 0 8,740 9,350 8,130
18/09/2026 8,740 0.24 (2.82%) 400 3.43 0 0 8,500 9,090 7,910
17/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
16/09/2026 8,500 0.1 (1.19%) 500 4.25 0 0 8,400 8,980 7,820
15/09/2026 8,400 -0.05 (-0.59%) 15,400 129.38 0 0 8,450 9,040 7,860
14/09/2026 8,450 -0.1 (-1.17%) 3,100 26.33 0 0 8,550 9,140 7,960
11/09/2026 8,550 -0.13 (-1.5%) 7,900 68.01 0 0 8,680 9,280 8,080
10/09/2026 8,680 -0.02 (-0.23%) 1,200 10.42 0 0 8,700 9,300 8,100
09/09/2026 8,700 -0.02 (-0.23%) 6,700 58.3 0 0 8,720 9,330 8,110
08/09/2026 8,720 0 (0%) 0 0 0 0 8,720 9,330 8,110
07/09/2026 8,720 -0.04 (-0.46%) 1,200 10.45 0 0 8,760 9,370 8,150
04/09/2026 8,760 -0.01 (-0.11%) 2,700 23.55 0 0 8,770 9,380 8,160
03/09/2026 8,770 -0.02 (-0.23%) 1,200 10.52 0 0 8,790 9,400 8,180
28/08/2026 8,790 -0.01 (-0.11%) 13,200 113.46 0 0 8,800 9,410 8,190
27/08/2026 8,800 0 (0%) 1,300 11.44 0 0 8,800 9,410 8,190
26/08/2026 8,800 -0.21 (-2.33%) 27,000 237.39 0 0 9,010 9,640 8,380
25/08/2026 9,010 -0.01 (-0.11%) 3,100 27.48 0 0 9,020 9,650 8,390
24/08/2026 9,020 -0.1 (-1.1%) 2,700 23.67 0 0 9,120 9,750 8,490
21/08/2026 9,120 0.21 (2.36%) 2,300 20.29 0 0 8,910 9,530 8,290
20/08/2026 8,910 0.39 (4.58%) 39,300 349.09 0 0 8,520 9,110 7,930
19/08/2026 8,520 0.12 (1.43%) 10,900 93.09 0 0 8,400 8,980 7,820
18/08/2026 8,400 0.05 (0.6%) 1,400 12.03 0 0 8,350 8,930 7,770
17/08/2026 8,350 0.04 (0.48%) 700 5.94 0 0 8,310 8,890 7,730
14/08/2026 8,310 -0.19 (-2.24%) 5,100 42.41 0 0 8,500 9,090 7,910
13/08/2026 8,500 -0.2 (-2.3%) 111,000 946.67 0 0 8,700 9,300 8,100
12/08/2026 8,700 -0.31 (-3.44%) 18,400 161.84 0 0 9,010 9,640 8,380
11/08/2026 9,010 -0.22 (-2.38%) 8,700 79.25 0 0 9,230 9,870 8,590
10/08/2026 9,230 0.02 (0.22%) 2,900 26.67 0 0 9,210 9,850 8,570
07/08/2026 9,210 -0.32 (-3.36%) 4,300 39.9 0 0 9,530 10,150 8,870
06/08/2026 9,530 0.1 (1.06%) 5,800 52.74 0 0 9,430 10,050 8,770
05/08/2026 9,430 0.01 (0.11%) 9,100 85.8 0 0 9,420 10,050 8,770
04/08/2026 9,420 -0.13 (-1.36%) 32,700 311.99 0 0 9,550 10,200 8,890
03/08/2026 9,550 -0.22 (-2.25%) 14,400 139.8 0 0 9,770 10,450 9,090
31/07/2026 9,770 0.37 (3.94%) 22,400 212.23 0 0 9,400 10,050 8,750
30/07/2026 9,400 0.61 (6.94%) 41,600 384.32 0 0 8,790 9,400 8,180
29/07/2026 8,790 -0.01 (-0.11%) 100 0.88 0 0 8,800 9,410 8,190
28/07/2026 8,800 0 (0%) 2,500 21.45 0 0 8,800 9,410 8,190
27/07/2026 8,800 -0.13 (-1.46%) 1,000 8.85 0 0 8,930 9,550 8,310
24/07/2026 8,930 0 (0%) 0 0 0 0 8,930 9,550 8,310
23/07/2026 8,930 0.48 (5.68%) 9,500 79.9 0 0 8,450 9,040 7,860
22/07/2026 9,000 -0.45 (-4.76%) 7,600 68.88 0 0 9,450 10,100 8,790
21/07/2026 9,450 -0.19 (-1.97%) 2,300 21.42 0 0 9,640 10,300 8,970
20/07/2026 9,640 0.14 (1.47%) 22,000 211.5 0 0 9,500 10,150 8,840
17/07/2026 9,500 0.35 (3.83%) 3,200 30.4 0 0 9,150 9,790 8,510
16/07/2026 9,150 0 (0%) 7,700 70.26 0 0 9,150 9,790 8,510
15/07/2026 9,150 0.15 (1.67%) 17,100 155.83 0 0 9,000 9,630 8,370
14/07/2026 9,000 -0.48 (-5.06%) 7,500 67.5 0 0 9,480 10,100 8,820
13/07/2026 9,480 -0.08 (-0.84%) 100 0.95 0 0 9,560 10,200 8,900
10/07/2026 9,560 -0.01 (-0.1%) 100 0.96 0 0 9,570 10,200 8,910
09/07/2026 9,570 -0.05 (-0.52%) 14,100 128.69 0 0 9,620 10,250 8,950
08/07/2026 9,620 -0.06 (-0.62%) 200 1.93 0 0 9,680 10,350 9,010
07/07/2026 9,680 -0.09 (-0.92%) 41,500 384.14 0 0 9,770 10,450 9,090
06/07/2026 9,770 -0.11 (-1.11%) 9,700 94.83 0 0 9,880 10,550 9,190
03/07/2026 9,880 0.63 (6.81%) 110,200 1,073.06 0 0 9,250 9,890 8,610
02/07/2026 9,250 0.5 (5.71%) 27,100 244.27 78,400 638.18 8,750 9,360 8,140
01/07/2026 8,750 0.12 (1.39%) 5,900 51.16 0 0 8,630 9,230 8,030
30/06/2026 8,630 -0.01 (-0.12%) 1,100 9.49 0 0 8,640 9,240 8,040
29/06/2026 8,640 0.04 (0.47%) 400 3.4 0 0 8,600 9,200 8,000
26/06/2026 8,600 -0.02 (-0.23%) 1,000 8.6 0 0 8,620 9,220 8,020
25/06/2026 8,620 -0.05 (-0.58%) 2,100 17.91 0 0 8,670 9,270 8,070
24/06/2026 8,670 -0.04 (-0.46%) 3,400 29.5 0 0 8,710 9,310 8,110
23/06/2026 8,710 0.08 (0.93%) 8,100 69.24 0 0 8,630 9,230 8,030
22/06/2026 8,630 -0.03 (-0.35%) 3,200 27.02 0 0 8,660 9,260 8,060
19/06/2026 8,660 0.11 (1.29%) 1,100 9.47 0 0 8,550 9,140 7,960
18/06/2026 8,550 -0.09 (-1.04%) 900 7.76 0 0 8,640 9,240 8,040
17/06/2026 8,640 -0.03 (-0.35%) 600 5.19 0 0 8,670 9,270 8,070
16/06/2026 8,670 0.01 (0.12%) 2,300 19.96 0 0 8,660 9,260 8,060
15/06/2026 8,660 0.01 (0.12%) 500 4.32 0 0 8,650 9,250 8,050
12/06/2026 8,650 -0.03 (-0.35%) 600 5.13 0 0 8,680 9,280 8,080
11/06/2026 8,680 0 (0%) 500 4.31 0 0 8,680 9,280 8,080
10/06/2026 8,680 0.08 (0.93%) 2,300 19.61 0 0 8,600 9,200 8,000
09/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
08/06/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,200 8,000
05/06/2026 8,600 -0.1 (-1.15%) 1,400 12.06 0 0 8,700 9,300 8,100
04/06/2026 8,700 0.1 (1.16%) 400 3.48 0 0 8,600 9,200 8,000
03/06/2026 8,600 -0.07 (-0.81%) 5,800 49.92 0 0 8,670 9,270 8,070
02/06/2026 8,670 -0.01 (-0.12%) 2,900 24.86 0 0 8,680 9,280 8,080
01/06/2026 8,680 0 (0%) 3,400 29.55 0 0 8,680 9,280 8,080
29/05/2026 8,680 0 (0%) 1,200 10.41 0 0 8,680 9,280 8,080
28/05/2026 8,680 -0.05 (-0.57%) 3,500 30.56 0 0 8,730 9,340 8,120
27/05/2026 8,730 0.02 (0.23%) 1,700 14.81 0 0 8,710 9,310 8,110
26/05/2026 8,710 0.02 (0.23%) 3,100 26.99 0 0 8,690 9,290 8,090
25/05/2026 8,690 0.09 (1.05%) 700 6.1 0 0 8,600 9,200 8,000
22/05/2026 8,600 -0.03 (-0.35%) 1,000 8.61 0 0 8,630 9,230 8,030
21/05/2026 8,630 0 (0%) 400 3.45 0 0 8,630 9,230 8,030
20/05/2026 8,630 -0.07 (-0.8%) 7,800 67.21 0 0 8,700 9,300 8,100
19/05/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,200 8,000
18/05/2026 8,600 -0.1 (-1.15%) 5,700 48.92 0 0 8,700 9,300 8,100
15/05/2026 8,700 -0.05 (-0.57%) 900 7.83 0 0 8,750 9,360 8,140
14/05/2026 8,750 0.04 (0.46%) 1,700 14.89 0 0 8,710 9,310 8,110
13/05/2026 8,710 -0.14 (-1.58%) 3,700 32.37 0 0 8,850 9,460 8,240
12/05/2026 8,850 0 (0%) 2,200 19.43 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.01 (-0.11%) 16,400 140.06 0 0 8,860 9,480 8,240
08/05/2026 8,860 -0.02 (-0.23%) 4,600 40.82 0 0 8,880 9,500 8,260
07/05/2026 8,880 0.03 (0.34%) 2,100 18.84 0 0 8,850 9,460 8,240
06/05/2026 8,850 0.05 (0.57%) 1,000 8.84 0 0 8,800 9,410 8,190
05/05/2026 8,800 -0.01 (-0.11%) 2,600 22.89 0 0 8,810 9,420 8,200
04/05/2026 8,810 0.15 (1.73%) 2,200 19.34 0 0 8,660 9,260 8,060
29/04/2026 8,660 -0.25 (-2.81%) 15,600 135.93 0 0 8,910 9,530 8,290
28/04/2026 8,910 0.01 (0.11%) 2,400 21.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 2,800 25.04 0 0 8,900 9,520 8,280
23/04/2026 8,900 0.15 (1.71%) 6,800 59.77 0 0 8,750 9,360 8,140

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh