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 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/10/2026 9,200 1 (12.2%) 100 0.92 0 0 8,200 9,400 7,000
23/10/2026 8,200 0.6 (7.89%) 100 0.82 0 0 7,600 8,700 6,500
22/10/2026 8,800 0.8 (10%) 300 2.28 0 0 8,000 9,200 6,800
21/10/2026 7,300 -1.2 (-14.12%) 500 3.99 0 0 8,500 9,700 7,300
20/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/10/2026 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
16/10/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
15/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2026 8,600 0 (0%) 43 0.35 0 0 8,600 9,800 7,400
13/10/2026 9,200 0 (0%) 500 4.28 0 0 9,200 10,500 7,900
12/10/2026 9,200 1.1 (13.58%) 121 1.1 0 0 8,100 9,300 6,900
09/10/2026 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
08/10/2026 9,500 0.5 (5.56%) 164 1.53 0 0 9,000 10,300 7,700
07/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/10/2026 9,000 -0.9 (-9.09%) 100 0.9 0 0 9,900 11,300 8,500
05/10/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/10/2026 9,900 1 (11.24%) 100 0.99 0 0 8,900 10,200 7,600
01/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/09/2026 8,900 0 (0%) 6 0.05 0 0 8,900 10,200 7,600
29/09/2026 8,900 -0.7 (-7.29%) 1,100 9.79 0 0 9,600 11,000 8,200
28/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/09/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/09/2026 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,900 8,100
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/09/2026 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
15/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/09/2026 8,400 -0.4 (-4.55%) 13,200 112.19 0 0 8,800 10,100 7,500
11/09/2026 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 3,600 30.6 0 0 8,500 9,700 7,300
09/09/2026 8,500 -1 (-10.53%) 1,800 15.3 0 0 9,500 10,900 8,100
08/09/2026 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
07/09/2026 8,600 -1.5 (-14.85%) 900 7.77 0 0 10,100 11,600 8,600
04/09/2026 10,100 0.9 (9.78%) 194 1.87 0 0 9,200 10,500 7,900
03/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/08/2026 9,200 0.4 (4.55%) 100 0.92 0 0 8,800 10,100 7,500
25/08/2026 8,800 0 (0%) 20 0.2 0 0 8,800 10,100 7,500
24/08/2026 8,500 -0.2 (-2.3%) 201 1.76 0 0 8,700 10,000 7,400
21/08/2026 9,000 0.5 (5.88%) 819 7.12 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 10 0.09 0 0 8,500 9,700 7,300
19/08/2026 8,600 -1.1 (-11.34%) 8,100 68.87 0 0 9,700 11,100 8,300
18/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/08/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
11/08/2026 8,600 0 (0%) 1,700 14.65 0 0 8,600 9,800 7,400
10/08/2026 8,500 0 (0%) 400 3.43 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,700 7,300
05/08/2026 9,500 -0.4 (-4.04%) 3,700 31.55 0 0 9,900 11,300 8,500
04/08/2026 9,900 0.4 (4.21%) 100 0.99 0 0 9,500 10,900 8,100
03/08/2026 9,500 -1.3 (-12.04%) 100 0.95 0 0 10,800 12,400 9,200
31/07/2026 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
30/07/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
29/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/07/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
27/07/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 6,900 58.65 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
21/07/2026 8,500 -0.5 (-5.56%) 700 5.95 0 0 9,000 10,300 7,700
20/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
17/07/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
16/07/2026 9,000 -0.7 (-7.22%) 5,400 48.6 0 0 9,700 11,100 8,300
15/07/2026 9,700 0.1 (1.04%) 100 0.97 0 0 9,600 11,000 8,200
14/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/07/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
10/07/2026 9,400 0.2 (2.17%) 100 0.94 0 0 9,200 10,500 7,900
09/07/2026 9,000 -0.8 (-8.16%) 2,014 18.43 0 0 9,800 11,200 8,400
08/07/2026 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
07/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/07/2026 9,000 0 (0%) 6,100 55.34 0 0 9,000 10,300 7,700
03/07/2026 9,000 -0.8 (-8.16%) 4,200 37.8 0 0 9,800 11,200 8,400
02/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/06/2026 9,800 0.3 (3.16%) 100 0.98 0 0 9,500 10,900 8,100
26/06/2026 9,200 -0.3 (-3.16%) 200 1.89 0 0 9,500 10,900 8,100
25/06/2026 9,500 -0.1 (-1.04%) 4,800 45.53 0 0 9,600 11,000 8,200
24/06/2026 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
23/06/2026 9,400 0.3 (3.3%) 103 0.97 0 0 9,100 10,400 7,800
22/06/2026 9,500 0.5 (5.56%) 3,800 34.63 0 0 9,000 10,300 7,700
19/06/2026 9,700 0.9 (10.23%) 1,646 14.79 0 0 8,800 10,100 7,500
18/06/2026 9,900 0 (0%) 5,100 44.83 0 0 9,900 11,300 8,500
17/06/2026 9,900 0.7 (7.61%) 500 4.95 0 0 9,200 10,500 7,900
16/06/2026 9,200 -0.4 (-4.17%) 5,316 49.07 0 0 9,600 11,000 8,200
15/06/2026 9,400 -0.5 (-5.05%) 900 8.6 0 0 9,900 11,300 8,500
12/06/2026 10,200 0.2 (2%) 516 5.1 0 0 10,000 11,500 8,500
11/06/2026 9,800 -1.6 (-14.04%) 2,600 25.9 0 0 11,400 13,100 9,700
10/06/2026 11,100 0.7 (6.73%) 5,016 57.17 0 0 10,400 11,900 8,900
09/06/2026 10,900 1.4 (14.74%) 18,676 194.58 0 0 9,500 10,900 8,100
08/06/2026 8,600 -0.4 (-4.44%) 1,900 17.97 0 0 9,000 10,300 7,700
05/06/2026 9,200 -0.7 (-7.07%) 8,674 77.72 0 0 9,900 11,300 8,500
04/06/2026 9,900 0.3 (3.13%) 1,500 14.81 0 0 9,600 11,000 8,200
03/06/2026 9,900 0.4 (4.21%) 400 3.83 0 0 9,500 10,900 8,100
02/06/2026 9,700 -0.8 (-7.62%) 3,410 32.26 0 0 10,500 12,000 9,000
01/06/2026 10,500 0.7 (7.14%) 8,764 91.92 0 0 9,800 11,200 8,400
29/05/2026 10,000 0.6 (6.38%) 28,600 281.27 0 0 9,400 10,800 8,000
28/05/2026 9,300 0.1 (1.09%) 1,400 13.18 0 0 9,200 10,500 7,900
27/05/2026 9,300 -0.4 (-4.12%) 3,700 34.03 0 0 9,700 11,100 8,300
26/05/2026 9,500 -0.3 (-3.06%) 8,300 80.12 0 0 9,800 11,200 8,400
25/05/2026 9,700 0.1 (1.04%) 18,614 182.32 0 0 9,600 11,000 8,200
22/05/2026 9,300 -0.4 (-4.12%) 7,105 67.89 0 0 9,700 11,100 8,300
21/05/2026 10,200 0.9 (9.68%) 21,097 204.58 0 0 9,300 10,600 8,000
20/05/2026 9,500 0 (0%) 10,403 96.61 0 0 9,500 10,900 8,100
19/05/2026 9,500 -0.1 (-1.04%) 18,100 171.42 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 3,000 28.86 0 0 9,600 11,000 8,200
15/05/2026 9,500 0.1 (1.06%) 5,800 55.81 0 0 9,400 10,800 8,000
14/05/2026 9,500 0 (0%) 6,900 65.04 0 0 9,500 10,900 8,100
13/05/2026 9,600 0.2 (2.13%) 9,400 89.15 0 0 9,400 10,800 8,000
12/05/2026 9,400 -0.1 (-1.05%) 7,742 72.83 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 18,400 174.73 0 0 9,900 11,300 8,500
08/05/2026 9,700 0.1 (1.04%) 1,700 16.78 0 0 9,600 11,000 8,200
07/05/2026 10,300 0.5 (5.1%) 52,900 506.98 0 0 9,800 11,200 8,400
06/05/2026 10,100 0 (0%) 3,262 31.83 0 0 10,100 11,600 8,600
05/05/2026 10,100 0 (0%) 18,500 186.15 0 0 10,100 11,600 8,600
04/05/2026 10,600 0.7 (7.07%) 8,032 81.5 0 0 9,900 11,300 8,500

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