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 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
03/11/2026 5,900 0.1 (1.72%) 805 4.61 0 0 5,800 6,300 5,300
02/11/2026 5,800 -0.1 (-1.69%) 2,637 15.3 0 0 5,900 6,400 5,400
30/10/2026 5,900 0.1 (1.72%) 7,203 41.66 0 0 5,800 6,300 5,300
29/10/2026 5,800 0 (0%) 2,200 12.7 0 0 5,800 6,300 5,300
28/10/2026 5,800 -0.1 (-1.69%) 7,103 40.77 0 0 5,900 6,400 5,400
27/10/2026 5,900 0 (0%) 15,989 92.61 0 0 5,900 6,400 5,400
26/10/2026 5,900 0 (0%) 555 3.22 0 0 5,900 6,400 5,400
23/10/2026 5,900 -0.1 (-1.67%) 6,701 39.87 0 0 6,000 6,600 5,400
22/10/2026 6,000 0 (0%) 1,819 10.98 0 0 6,000 6,600 5,400
21/10/2026 6,000 0 (0%) 14,065 84.41 0 0 6,000 6,600 5,400
20/10/2026 6,000 0 (0%) 106 0.64 0 0 6,000 6,600 5,400
19/10/2026 6,000 0.1 (1.69%) 2,400 14.31 0 0 5,900 6,400 5,400
16/10/2026 5,900 0.1 (1.72%) 13,700 79.78 0 0 5,800 6,300 5,300
15/10/2026 5,800 0 (0%) 29,500 173.25 0 0 5,800 6,300 5,300
14/10/2026 5,800 0 (0%) 33,407 192.31 0 0 5,800 6,300 5,300
13/10/2026 5,800 -0.2 (-3.33%) 17,052 99.23 0 0 6,000 6,600 5,400
12/10/2026 6,000 0.1 (1.69%) 31,542 184.51 0 0 5,900 6,400 5,400
09/10/2026 5,900 0 (0%) 18,799 110.4 0 0 5,900 6,400 5,400
08/10/2026 5,900 0 (0%) 18,229 106.42 0 0 5,900 6,400 5,400
07/10/2026 5,900 0 (0%) 10,923 64.41 0 0 5,900 6,400 5,400
06/10/2026 5,900 -0.1 (-1.67%) 28,541 168.76 0 0 6,000 6,600 5,400
05/10/2026 6,000 0 (0%) 7,628 45.34 0 0 6,000 6,600 5,400
02/10/2026 6,000 -0.1 (-1.64%) 32,302 189.8 0 0 6,100 6,700 5,500
01/10/2026 6,100 0 (0%) 21,130 126.76 0 0 6,100 6,700 5,500
30/09/2026 6,100 0 (0%) 13,800 83.2 0 0 6,100 6,700 5,500
29/09/2026 6,100 0.1 (1.67%) 40,508 241.79 0 0 6,000 6,600 5,400
28/09/2026 6,000 -0.1 (-1.64%) 36,732 216.69 0 0 6,100 6,700 5,500
25/09/2026 6,100 0.1 (1.67%) 22,000 131.81 0 0 6,000 6,600 5,400
24/09/2026 6,000 -0.1 (-1.64%) 13,119 78.81 0 0 6,100 6,700 5,500
23/09/2026 6,100 0 (0%) 51,799 313.39 0 0 6,100 6,700 5,500
22/09/2026 6,100 -0.1 (-1.61%) 16,800 102.48 0 0 6,200 6,800 5,600
21/09/2026 6,200 0 (0%) 20,565 125.71 0 0 6,200 6,800 5,600
18/09/2026 6,200 0.1 (1.64%) 19,000 115.14 0 0 6,100 6,700 5,500
17/09/2026 6,100 0.2 (3.39%) 51,572 306.53 0 0 5,900 6,400 5,400
16/09/2026 5,900 0 (0%) 46,783 275.01 0 0 5,900 6,400 5,400
15/09/2026 5,900 0 (0%) 11,992 70.67 0 0 5,900 6,400 5,400
14/09/2026 5,900 -0.1 (-1.67%) 60,723 358.58 0 0 6,000 6,600 5,400
11/09/2026 6,000 0.1 (1.69%) 14,023 82.9 0 0 5,900 6,400 5,400
10/09/2026 5,900 -0.1 (-1.67%) 10,157 60.3 0 0 6,000 6,600 5,400
09/09/2026 6,000 0 (0%) 11,866 70.73 0 0 6,000 6,600 5,400
08/09/2026 6,000 -0.1 (-1.64%) 5,835 34.83 0 0 6,100 6,700 5,500
07/09/2026 6,100 0 (0%) 18,044 108.21 0 0 6,100 6,700 5,500
04/09/2026 6,100 -0.1 (-1.61%) 7,506 45.36 0 0 6,200 6,800 5,600
03/09/2026 6,200 0 (0%) 3,700 22.57 0 0 6,200 6,800 5,600
28/08/2026 6,200 0 (0%) 16,093 97.87 0 0 6,200 6,800 5,600
27/08/2026 6,200 0.1 (1.64%) 4,342 26.81 0 0 6,100 6,700 5,500
26/08/2026 6,100 -0.2 (-3.17%) 59,701 364.58 0 0 6,300 6,900 5,700
25/08/2026 6,300 0 (0%) 10,692 66.01 0 0 6,300 6,900 5,700
24/08/2026 6,300 0.1 (1.61%) 1,601 10.02 0 0 6,200 6,800 5,600
21/08/2026 6,200 0.2 (3.33%) 17,100 103.08 0 0 6,000 6,600 5,400
20/08/2026 6,000 0 (0%) 14,200 84.67 0 0 6,000 6,600 5,400
19/08/2026 6,000 -0.1 (-1.64%) 32,950 196.39 0 0 6,100 6,700 5,500
18/08/2026 6,100 0.1 (1.67%) 42,304 251.96 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 24,900 148.06 0 0 6,000 6,600 5,400
14/08/2026 6,000 -0.2 (-3.23%) 20,069 120.12 0 0 6,200 6,800 5,600
13/08/2026 6,200 0 (0%) 13,455 82.24 0 0 6,200 6,800 5,600
12/08/2026 6,200 0.2 (3.33%) 23,757 144.15 0 0 6,000 6,600 5,400
11/08/2026 6,000 0 (0%) 25,640 153.87 0 0 6,000 6,600 5,400
10/08/2026 6,000 0 (0%) 8,300 49.96 0 0 6,000 6,600 5,400
07/08/2026 6,000 -0.1 (-1.64%) 26,778 161.14 0 0 6,100 6,700 5,500
06/08/2026 6,100 -0.1 (-1.61%) 34,489 209.48 0 0 6,200 6,800 5,600
05/08/2026 6,200 0 (0%) 34,971 212.92 0 0 6,200 6,800 5,600
04/08/2026 6,200 0 (0%) 13,200 81.79 0 0 6,200 6,800 5,600
03/08/2026 6,200 -0.1 (-1.59%) 56,204 344.52 0 0 6,300 6,900 5,700
31/07/2026 6,300 0 (0%) 58,400 363.06 0 0 6,300 6,900 5,700
30/07/2026 6,300 0.2 (3.28%) 36,902 226.56 0 0 6,100 6,700 5,500
29/07/2026 6,100 -0.1 (-1.61%) 9,900 59.92 0 0 6,200 6,800 5,600
28/07/2026 6,200 0.1 (1.64%) 27,049 163.94 0 0 6,100 6,700 5,500
27/07/2026 6,100 -0.1 (-1.61%) 7,700 46.68 0 0 6,200 6,800 5,600
24/07/2026 6,200 -0.1 (-1.59%) 13,901 84.98 0 0 6,300 6,900 5,700
23/07/2026 6,300 0.3 (5%) 29,852 181.31 0 0 6,000 6,600 5,400
22/07/2026 6,000 -0.1 (-1.64%) 36,900 221.05 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.2 (-3.17%) 43,293 263.73 0 0 6,300 6,900 5,700
20/07/2026 6,300 -0.2 (-3.08%) 25,400 157.84 0 0 6,500 7,100 5,900
17/07/2026 6,500 0 (0%) 39,500 255.75 0 0 6,500 7,100 5,900
16/07/2026 6,500 0.1 (1.56%) 44,200 281.09 0 0 6,400 7,000 5,800
15/07/2026 6,400 -0.1 (-1.54%) 9,100 59.09 0 0 6,500 7,100 5,900
14/07/2026 6,500 0.1 (1.56%) 20,800 133.11 0 0 6,400 7,000 5,800
13/07/2026 6,400 -0.4 (-5.88%) 16,235 106.1 0 0 6,800 7,400 6,200
10/07/2026 6,800 -0.2 (-2.86%) 12,400 84.42 0 0 7,000 7,700 6,300
09/07/2026 7,000 -0.1 (-1.41%) 29,100 201.92 0 0 7,100 7,800 6,400
08/07/2026 7,100 -0.2 (-2.74%) 32,006 225.77 0 0 7,300 8,000 6,600
07/07/2026 7,300 0 (0%) 36,400 257.68 0 0 7,300 8,000 6,600
06/07/2026 7,300 0 (0%) 66,889 479.86 0 0 7,300 8,000 6,600
03/07/2026 7,300 0.3 (4.29%) 56,042 401.07 0 0 7,000 7,700 6,300
02/07/2026 7,000 0.2 (2.94%) 32,313 223.29 0 0 6,800 7,400 6,200
01/07/2026 6,800 0 (0%) 37,651 258.36 0 0 6,800 7,400 6,200
30/06/2026 6,800 0.1 (1.49%) 60,641 406.26 0 0 6,700 7,300 6,100
29/06/2026 6,700 0.1 (1.52%) 44,100 291.66 0 0 6,600 7,200 6,000
26/06/2026 6,600 -0.1 (-1.49%) 25,300 166.98 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 62,661 413.8 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 12,601 83.19 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 14,300 94.61 0 0 6,700 7,300 6,100
22/06/2026 6,700 0.1 (1.52%) 26,240 173.32 0 0 6,600 7,200 6,000
19/06/2026 6,600 0 (0%) 31,100 203.54 0 0 6,600 7,200 6,000
18/06/2026 6,600 -0.2 (-2.94%) 11,600 77.27 0 0 6,800 7,400 6,200
17/06/2026 6,800 0.1 (1.49%) 40,323 269.77 0 0 6,700 7,300 6,100
16/06/2026 6,700 0.2 (3.08%) 57,213 375.65 0 0 6,500 7,100 5,900
15/06/2026 6,500 0.1 (1.56%) 17,365 111.45 0 0 6,400 7,000 5,800
12/06/2026 6,400 -0.1 (-1.54%) 3,887 24.88 0 0 6,500 7,100 5,900
11/06/2026 6,500 -0.1 (-1.52%) 7,599 49.11 0 0 6,600 7,200 6,000
10/06/2026 6,600 0 (0%) 55,400 363.32 0 0 6,600 7,200 6,000
09/06/2026 6,600 0.1 (1.54%) 5,304 34.37 0 0 6,500 7,100 5,900
08/06/2026 6,500 -0.1 (-1.52%) 17,111 109.97 0 0 6,600 7,200 6,000
05/06/2026 6,600 0 (0%) 4,247 27.58 0 0 6,600 7,200 6,000
04/06/2026 6,600 0 (0%) 12,382 79.97 0 0 6,600 7,200 6,000
03/06/2026 6,600 0 (0%) 16,755 109.94 0 0 6,600 7,200 6,000
02/06/2026 6,600 0 (0%) 6,420 41.92 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 17,771 117.75 0 0 6,700 7,300 6,100
29/05/2026 6,700 0.1 (1.52%) 17,369 113.78 0 0 6,600 7,200 6,000
28/05/2026 6,600 0.1 (1.54%) 39,700 252.76 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 13,900 89.09 0 0 6,500 7,100 5,900
26/05/2026 6,500 0.1 (1.56%) 20,108 128.75 0 0 6,400 7,000 5,800
25/05/2026 6,400 -0.1 (-1.54%) 10,761 68.02 0 0 6,500 7,100 5,900
22/05/2026 6,500 0.2 (3.17%) 15,005 95.76 0 0 6,300 6,900 5,700
21/05/2026 6,300 0 (0%) 17,573 110.26 0 0 6,300 6,900 5,700
20/05/2026 6,300 -0.2 (-3.08%) 6,500 40.41 0 0 6,500 7,100 5,900
19/05/2026 6,500 0 (0%) 8,802 56.45 0 0 6,500 7,100 5,900
18/05/2026 6,500 0 (0%) 2,801 18.2 0 0 6,500 7,100 5,900
15/05/2026 6,500 0 (0%) 29,100 181.88 0 0 6,500 7,100 5,900
14/05/2026 6,500 0.1 (1.56%) 18,233 116.69 0 0 6,400 7,000 5,800
13/05/2026 6,400 0.1 (1.59%) 29,500 184.85 0 0 6,300 6,900 5,700
12/05/2026 6,300 0.2 (3.28%) 16,663 103.52 0 0 6,100 6,700 5,500
11/05/2026 6,100 -0.2 (-3.17%) 9,474 58.23 0 0 6,300 6,900 5,700
08/05/2026 6,300 0 (0%) 3,022 18.81 0 0 6,300 6,900 5,700
07/05/2026 6,300 -0.1 (-1.56%) 7,022 44.26 0 0 6,400 7,000 5,800
06/05/2026 6,400 0.1 (1.59%) 16,013 100.4 0 0 6,300 6,900 5,700
05/05/2026 6,300 -0.1 (-1.56%) 4,400 27.32 0 0 6,400 7,000 5,800
04/05/2026 6,400 0.1 (1.59%) 6,100 38.09 0 0 6,300 6,900 5,700

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