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 8,500 0 (0%) 600 5.1 0 0 8,500 9,300 7,700
22/10/2026 8,500 0 (0%) 206 1.75 0 0 8,500 9,300 7,700
21/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/10/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,400 7,800
19/10/2026 8,600 -0.2 (-2.27%) 1,000 8.6 0 0 8,800 9,600 8,000
16/10/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/10/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/10/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,600 8,000
13/10/2026 8,800 0.3 (3.53%) 700 6.09 0 0 8,500 9,300 7,700
12/10/2026 8,500 -0.2 (-2.3%) 1,200 10.2 0 0 8,700 9,500 7,900
09/10/2026 8,700 0.1 (1.16%) 1,700 14.94 0 0 8,600 9,400 7,800
08/10/2026 8,600 -0.4 (-4.44%) 109 0.94 0 0 9,000 9,900 8,100
07/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/10/2026 9,000 -1 (-10%) 400 3.6 0 0 10,000 11,000 9,000
05/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/10/2026 10,000 -0.1 (-0.99%) 400 4.09 0 0 10,100 11,100 9,100
30/09/2026 10,100 -1.1 (-9.82%) 298 3.12 0 0 11,200 12,300 10,100
29/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/09/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/09/2026 11,200 0.1 (0.9%) 100 1.12 0 0 11,100 12,200 10,000
21/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/09/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/09/2026 11,100 0.7 (6.73%) 200 2.15 0 0 10,400 11,400 9,400
16/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
15/09/2026 10,400 0.6 (6.12%) 221 2.28 1,000,000 8,900 9,800 10,700 8,900
14/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
10/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
08/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
07/09/2026 9,800 0 (0%) 8 0.08 0 0 9,800 10,700 8,900
04/09/2026 9,800 0.5 (5.38%) 100 0.98 0 0 9,300 10,200 8,400
03/09/2026 9,300 -0.5 (-5.1%) 1,108 10.36 0 0 9,800 10,700 8,900
28/08/2026 9,800 0.8 (8.89%) 1,500 12.44 0 0 9,000 9,900 8,100
27/08/2026 9,000 -0.3 (-3.23%) 610 5.31 0 0 9,300 10,200 8,400
26/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/08/2026 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,300 7,700
20/08/2026 8,500 -0.9 (-9.57%) 900 7.65 0 0 9,400 10,300 8,500
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/08/2026 9,400 0.7 (8.05%) 2,700 25.23 0 0 8,700 9,500 7,900
17/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/08/2026 8,700 -0.4 (-4.4%) 120 1.05 0 0 9,100 10,000 8,200
13/08/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,100 7,500
12/08/2026 8,300 -0.7 (-7.78%) 100 0.83 0 0 9,000 9,900 8,100
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/08/2026 9,000 0 (0%) 22 0.2 0 0 9,000 9,900 8,100
06/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/07/2026 9,000 0 (0%) 2,300 20.7 0 0 9,000 9,900 8,100
28/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
27/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
22/07/2026 8,700 -0.3 (-3.33%) 1,100 9.67 0 0 9,000 9,900 8,100
21/07/2026 9,000 0 (0%) 900 8.1 0 0 9,000 9,900 8,100
20/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
10/07/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
03/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
02/07/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
01/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/06/2026 9,000 0 (0%) 2,200 19.8 0 0 9,000 9,900 8,100
29/06/2026 9,000 -0.4 (-4.26%) 1,100 9.93 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
25/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
24/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/06/2026 9,400 0.3 (3.3%) 118 1.11 0 0 9,100 10,000 8,200
18/06/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 1,300 11.71 0 0 9,000 9,900 8,100
15/06/2026 9,000 -0.1 (-1.1%) 200 1.81 0 0 9,100 10,000 8,200
12/06/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,100 8,300
11/06/2026 9,200 0 (0%) 44 0.37 0 0 9,200 10,100 8,300
10/06/2026 9,200 0.3 (3.37%) 3,501 30.31 0 0 8,900 9,700 8,100
09/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/06/2026 8,900 -0.5 (-5.32%) 232 2.07 0 0 9,400 10,300 8,500
05/06/2026 9,400 0 (0%) 300 2.74 0 0 9,400 10,300 8,500
04/06/2026 9,400 0 (0%) 50 0.44 0 0 9,400 10,300 8,500
03/06/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
02/06/2026 9,400 0.8 (9.3%) 915 8.21 0 0 8,600 9,400 7,800
01/06/2026 8,600 0.1 (1.18%) 1,125 9.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0.1 (1.19%) 2,510 21.13 0 0 8,400 9,200 7,600
28/05/2026 8,400 0.1 (1.2%) 4,100 34.43 0 0 8,300 9,100 7,500
27/05/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,500 7,100
26/05/2026 7,800 -0.6 (-7.14%) 2,810 21.92 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 3,040 23.77 0 0 8,400 9,200 7,600
22/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
19/05/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,200 7,600
18/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
15/05/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
14/05/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
13/05/2026 8,400 0 (0%) 110 0.92 0 0 8,400 9,200 7,600
12/05/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
08/05/2026 8,600 -0.1 (-1.15%) 300 2.46 0 0 8,700 9,500 7,900
07/05/2026 8,700 0 (0%) 21 0.17 0 0 8,700 9,500 7,900
06/05/2026 8,700 0 (0%) 2,200 19.05 0 0 8,700 9,500 7,900
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
28/04/2026 8,700 0.1 (1.16%) 200 1.73 0 0 8,600 9,400 7,800
24/04/2026 8,600 0.2 (2.38%) 1,000 8.06 0 0 8,400 9,200 7,600
23/04/2026 8,400 -0.3 (-3.45%) 200 1.69 0 0 8,700 9,500 7,900

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