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 15,500 0 (0%) 226,600 3,493.59 0 0 15,500 16,550 14,450
29/10/2026 15,500 -0.05 (-0.32%) 188,000 2,919.72 0 0 15,550 16,600 14,500
28/10/2026 15,550 -0.05 (-0.32%) 158,800 2,475.1 0 0 15,600 16,650 14,550
27/10/2026 15,600 -0.05 (-0.32%) 248,400 3,885.07 0 0 15,650 16,700 14,600
26/10/2026 15,650 0 (0%) 159,300 2,497.42 0 0 15,650 16,700 14,600
23/10/2026 15,650 0 (0%) 266,500 4,173.17 0 0 15,650 16,700 14,600
22/10/2026 15,650 0.05 (0.32%) 350,500 5,471.41 0 0 15,600 16,650 14,550
21/10/2026 15,600 0.05 (0.32%) 233,500 3,638.6 0 0 15,550 16,600 14,500
20/10/2026 15,550 0.05 (0.32%) 139,100 2,157.58 0 0 15,500 16,550 14,450
19/10/2026 15,500 0 (0%) 206,600 3,194.79 0 0 15,500 16,550 14,450
16/10/2026 15,500 -0.05 (-0.32%) 222,800 3,452.19 0 0 15,550 16,600 14,500
15/10/2026 15,550 -0.1 (-0.64%) 137,700 2,139.69 0 0 15,650 16,700 14,600
14/10/2026 15,650 0 (0%) 205,600 3,224.07 0 0 15,650 16,700 14,600
13/10/2026 15,650 0.1 (0.64%) 264,700 4,118.99 0 0 15,550 16,600 14,500
12/10/2026 15,550 0 (0%) 159,800 2,486.25 0 0 15,550 16,600 14,500
09/10/2026 15,550 0.1 (0.65%) 166,700 2,585.5 0 0 15,450 16,500 14,400
08/10/2026 15,450 0.05 (0.32%) 206,600 3,192.97 0 0 15,400 16,450 14,350
07/10/2026 15,400 0.1 (0.65%) 210,900 3,228.41 0 0 15,300 16,350 14,250
06/10/2026 15,300 0.1 (0.66%) 277,400 4,220.89 0 0 15,200 16,250 14,150
05/10/2026 15,200 -0.05 (-0.33%) 187,100 2,856.5 0 0 15,250 16,300 14,200
02/10/2026 15,250 -0.5 (-3.17%) 263,300 4,067.69 0 0 15,750 16,850 14,650
01/10/2026 15,750 -0.05 (-0.32%) 212,000 3,342.87 0 0 15,800 16,900 14,700
30/09/2026 15,800 -0.05 (-0.32%) 232,300 3,671.67 0 0 15,850 16,950 14,750
29/09/2026 15,850 0.05 (0.32%) 326,800 5,159.26 0 0 15,800 16,900 14,700
28/09/2026 15,800 0 (0%) 258,500 4,081.87 0 0 15,800 16,900 14,700
25/09/2026 15,800 0.05 (0.32%) 289,500 4,561.14 0 0 15,750 16,850 14,650
24/09/2026 15,750 -0.05 (-0.32%) 234,300 3,689.43 0 0 15,800 16,900 14,700
23/09/2026 15,800 -0.1 (-0.63%) 189,300 2,999.5 0 0 15,900 17,000 14,800
22/09/2026 15,900 0 (0%) 248,400 3,945.35 0 0 15,900 17,000 14,800
21/09/2026 15,900 -0.15 (-0.93%) 142,800 2,277.44 0 0 16,050 17,150 14,950
18/09/2026 16,050 -0.05 (-0.31%) 202,200 3,248.81 0 0 16,100 17,200 15,000
17/09/2026 16,100 0.1 (0.63%) 322,100 5,191.21 0 0 16,000 17,100 14,900
16/09/2026 16,000 -0.05 (-0.31%) 175,500 2,808.58 0 0 16,050 17,150 14,950
15/09/2026 16,050 0.05 (0.31%) 325,500 5,200.18 0 0 16,000 17,100 14,900
14/09/2026 16,000 0.15 (0.95%) 267,000 4,237.04 0 0 15,850 16,950 14,750
11/09/2026 15,850 -0.05 (-0.31%) 213,700 3,378.56 0 0 15,900 17,000 14,800
10/09/2026 15,900 0.25 (1.6%) 422,900 6,662.81 0 0 15,650 16,700 14,600
09/09/2026 15,650 -0.05 (-0.32%) 303,100 4,737.95 0 0 15,700 16,750 14,650
08/09/2026 15,700 -0.15 (-0.95%) 242,700 3,824.64 0 0 15,850 16,950 14,750
07/09/2026 15,850 -0.25 (-1.55%) 349,900 5,591.34 0 0 16,100 17,200 15,000
04/09/2026 16,100 0 (0%) 295,500 4,758.4 0 0 16,100 17,200 15,000
03/09/2026 16,100 0.05 (0.31%) 277,900 4,448.98 0 0 16,050 17,150 14,950
28/08/2026 16,050 -0.15 (-0.93%) 313,300 4,996.91 0 0 16,200 17,300 15,100
27/08/2026 16,200 -0.2 (-1.22%) 354,000 5,759.66 0 0 16,400 17,500 15,300
26/08/2026 16,400 0.2 (1.23%) 408,700 6,643.48 0 0 16,200 17,300 15,100
25/08/2026 16,200 -0.2 (-1.22%) 330,900 5,376.16 0 0 16,400 17,500 15,300
24/08/2026 16,400 0.05 (0.31%) 338,900 5,546.63 0 0 16,350 17,450 15,250
21/08/2026 16,350 1 (6.51%) 535,500 8,421.08 0 0 15,350 16,400 14,300
20/08/2026 15,350 0.15 (0.99%) 374,700 5,748.93 0 0 15,200 16,250 14,150
19/08/2026 15,200 -0.05 (-0.33%) 120,700 1,834.86 0 0 15,250 16,300 14,200
18/08/2026 15,250 -0.1 (-0.65%) 144,600 2,217.67 0 0 15,350 16,400 14,300
17/08/2026 15,350 0.15 (0.99%) 139,600 2,136.76 0 0 15,200 16,250 14,150
14/08/2026 15,200 -0.15 (-0.98%) 136,200 2,074.98 0 0 15,350 16,400 14,300
13/08/2026 15,350 -0.05 (-0.32%) 149,200 2,290.61 0 0 15,400 16,450 14,350
12/08/2026 15,400 -0.1 (-0.65%) 176,600 2,732.56 0 0 15,500 16,550 14,450
11/08/2026 15,500 -0.05 (-0.32%) 179,900 2,794.23 0 0 15,550 16,600 14,500
10/08/2026 15,550 0 (0%) 87,500 1,360.87 0 0 15,550 16,600 14,500
07/08/2026 15,550 0.15 (0.97%) 150,500 2,322.12 0 0 15,400 16,450 14,350
06/08/2026 15,400 0.1 (0.65%) 163,900 2,509.5 0 0 15,300 16,350 14,250
05/08/2026 15,300 0 (0%) 54,400 830.83 0 0 15,300 16,350 14,250
04/08/2026 15,300 0.1 (0.66%) 120,900 1,843.69 0 0 15,200 16,250 14,150
03/08/2026 15,200 -0.05 (-0.33%) 85,400 1,297.24 0 0 15,250 16,300 14,200
31/07/2026 15,250 0 (0%) 80,500 1,225.61 0 0 15,250 16,300 14,200
30/07/2026 15,250 0.1 (0.66%) 65,800 997.76 0 0 15,150 16,200 14,100
29/07/2026 15,150 0 (0%) 34,500 523.12 0 0 15,150 16,200 14,100
28/07/2026 15,150 -0.05 (-0.33%) 73,700 1,120.01 0 0 15,200 16,250 14,150
27/07/2026 15,200 -0.05 (-0.33%) 30,300 461.87 0 0 15,250 16,300 14,200
24/07/2026 15,250 0 (0%) 50,500 768.68 0 0 15,250 16,300 14,200
23/07/2026 15,250 0.1 (0.66%) 67,800 1,029.24 0 0 15,150 16,200 14,100
22/07/2026 15,150 0.05 (0.33%) 95,100 1,437.94 0 0 15,100 16,150 14,050
21/07/2026 15,100 -0.15 (-0.98%) 62,900 949.15 0 0 15,250 16,300 14,200
20/07/2026 15,250 -0.35 (-2.24%) 107,100 1,648.81 0 0 15,600 16,650 14,550
17/07/2026 15,600 0 (0%) 65,200 1,019.43 0 0 15,600 16,650 14,550
16/07/2026 15,600 0 (0%) 73,900 1,149.76 0 0 15,600 16,650 14,550
15/07/2026 15,600 -0.05 (-0.32%) 99,900 1,560.38 0 0 15,650 16,700 14,600
14/07/2026 15,650 0.05 (0.32%) 74,100 1,158.07 0 0 15,600 16,650 14,550
13/07/2026 15,600 0.05 (0.32%) 195,000 3,038.91 0 0 15,550 16,600 14,500
10/07/2026 15,550 -0.05 (-0.32%) 150,800 2,343.71 0 0 15,600 16,650 14,550
09/07/2026 15,600 0.05 (0.32%) 190,300 2,967.82 0 0 15,550 16,600 14,500
08/07/2026 15,550 -0.05 (-0.32%) 200,900 3,115.25 0 0 15,600 16,650 14,550
07/07/2026 15,600 -0.1 (-0.64%) 134,500 2,096.34 0 0 15,700 16,750 14,650
06/07/2026 15,700 -0.1 (-0.63%) 147,900 2,329.89 0 0 15,800 16,900 14,700
03/07/2026 15,800 -0.2 (-1.25%) 155,300 2,461.08 0 0 16,000 17,100 14,900
02/07/2026 16,000 0 (0%) 122,200 1,954.3 0 0 16,000 17,100 14,900
01/07/2026 16,000 0.05 (0.31%) 226,500 3,599.37 0 0 15,950 17,050 14,850
30/06/2026 15,950 -0.1 (-0.62%) 179,900 2,866.16 0 0 16,050 17,150 14,950
29/06/2026 16,050 0.25 (1.58%) 377,700 6,066.74 0 0 15,800 16,900 14,700
26/06/2026 22,250 0.25 (1.14%) 537,500 11,895.87 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.1 (0.46%) 338,800 7,428.55 0 0 21,900 23,400 20,400
24/06/2026 21,900 -0.15 (-0.68%) 180,900 3,956.57 0 0 22,050 23,550 20,550
23/06/2026 22,050 0 (0%) 338,900 7,479.46 0 0 22,050 23,550 20,550
22/06/2026 22,050 -0.05 (-0.23%) 269,600 5,929.78 0 0 22,100 23,600 20,600
19/06/2026 22,100 -0.05 (-0.23%) 246,700 5,452.84 0 0 22,150 23,700 20,600
18/06/2026 22,150 -0.15 (-0.67%) 177,700 3,935.38 0 0 22,300 23,850 20,750
17/06/2026 22,300 -0.1 (-0.45%) 218,900 4,882.27 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.1 (0.45%) 370,700 8,292 0 0 22,300 23,850 20,750
15/06/2026 22,300 -0.05 (-0.22%) 407,900 9,093.58 0 0 22,350 23,900 20,800
12/06/2026 22,350 0.05 (0.22%) 276,800 6,184.63 0 0 22,300 23,850 20,750
11/06/2026 22,300 0.2 (0.9%) 327,400 7,271.56 0 0 22,100 23,600 20,600
10/06/2026 22,100 0.2 (0.91%) 410,000 9,019.71 0 0 21,900 23,400 20,400
09/06/2026 21,900 -0.3 (-1.35%) 316,900 6,972.55 0 0 22,200 23,750 20,650
08/06/2026 22,200 -0.05 (-0.22%) 218,200 4,833.51 0 0 22,250 23,800 20,700
05/06/2026 22,250 0.2 (0.91%) 445,600 9,863.82 0 0 22,050 23,550 20,550
04/06/2026 22,050 -0.15 (-0.68%) 232,200 5,116.58 0 0 22,200 23,750 20,650
03/06/2026 22,200 -0.2 (-0.89%) 360,800 8,034.1 0 0 22,400 23,950 20,850
02/06/2026 22,400 -0.5 (-2.18%) 401,800 8,983.73 0 0 22,900 24,500 21,300
01/06/2026 22,900 -0.6 (-2.55%) 529,300 12,033.77 0 0 23,500 25,100 21,900
29/05/2026 23,500 0.05 (0.21%) 629,500 15,090.83 0 0 23,450 25,050 21,850
28/05/2026 23,450 1.5 (6.83%) 1,105,600 25,424.98 0 0 21,950 23,450 20,450
27/05/2026 21,950 1.4 (6.81%) 28,800 632.16 0 0 20,550 21,950 19,150
26/05/2026 20,550 1.3 (6.75%) 21,600 443.88 0 0 19,250 20,550 17,950
25/05/2026 19,250 1.25 (6.94%) 20,300 390.78 0 0 18,000 19,250 16,750
22/05/2026 - (-100%) 6,800 122.4 0 0 15,000 18,000 12,000

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