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
02/11/2026 9,900 0 (0%) 824,500 8,034.75 4,135,900 40,945.41 9,900 11,300 8,500
30/10/2026 9,800 -0.2 (-2%) 1,062,486 10,499.15 0 0 10,000 11,500 8,500
29/10/2026 10,000 0 (0%) 682,985 6,827.48 0 0 10,000 11,500 8,500
28/10/2026 10,000 -0.4 (-3.85%) 1,931,069 19,305.5 0 0 10,400 11,900 8,900
27/10/2026 10,200 -0.3 (-2.86%) 1,887,248 19,546.37 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 740,066 7,763.17 0 0 10,500 12,000 9,000
23/10/2026 10,600 0.4 (3.92%) 2,388,350 25,108.54 0 0 10,200 11,700 8,700
22/10/2026 10,300 0.1 (0.98%) 547,602 5,586.23 500,000 5,250 10,200 11,700 8,700
21/10/2026 10,300 0.1 (0.98%) 3,331,491 34,116.13 1,500,000 15,750 10,200 11,700 8,700
20/10/2026 10,300 0 (0%) 6,501,947 66,301.92 2,167,000 22,753.5 10,300 11,800 8,800
19/10/2026 10,300 0.1 (0.98%) 7,846,633 80,715.47 500,000 5,750 10,200 11,700 8,700
16/10/2026 10,200 0.1 (0.99%) 917,370 9,349.54 0 0 10,100 11,600 8,600
15/10/2026 10,200 0.2 (2%) 706,046 7,123.96 810,000 8,100 10,000 11,500 8,500
14/10/2026 10,100 0 (0%) 1,102,618 11,042.14 0 0 10,100 11,600 8,600
13/10/2026 9,900 -0.3 (-2.94%) 857,921 8,656.64 0 0 10,200 11,700 8,700
12/10/2026 10,300 0.4 (4.04%) 1,509,101 15,331.6 0 0 9,900 11,300 8,500
09/10/2026 10,100 0.1 (1%) 1,698,238 16,772.85 0 0 10,000 11,500 8,500
08/10/2026 9,900 -0.1 (-1%) 586,974 5,858.04 1,000,000 10,000 10,000 11,500 8,500
07/10/2026 10,100 0.4 (4.12%) 1,711,378 17,098.46 0 0 9,700 11,100 8,300
06/10/2026 9,800 0 (0%) 945,707 9,166.72 0 0 9,800 11,200 8,400
05/10/2026 9,800 -0.1 (-1.01%) 685,669 6,716.21 6,000,000 55,800 9,900 11,300 8,500
02/10/2026 9,700 -0.2 (-2.02%) 1,466,716 14,551.89 1,070,000 9,951 9,900 11,300 8,500
01/10/2026 9,900 0 (0%) 1,612,525 15,906.13 0 0 9,900 11,300 8,500
30/09/2026 10,000 0.4 (4.17%) 1,541,902 15,313.47 0 0 9,600 11,000 8,200
29/09/2026 9,800 0.6 (6.52%) 2,061,079 19,846.33 0 0 9,200 10,500 7,900
28/09/2026 9,400 0.4 (4.44%) 1,829,753 16,819.55 0 0 9,000 10,300 7,700
25/09/2026 9,000 -0.1 (-1.1%) 817,748 7,378.59 0 0 9,100 10,400 7,800
24/09/2026 9,000 -0.3 (-3.23%) 557,133 5,070.78 0 0 9,300 10,600 8,000
23/09/2026 9,300 0.2 (2.2%) 1,030,478 9,573.1 0 0 9,100 10,400 7,800
22/09/2026 9,100 -0.1 (-1.09%) 492,004 4,493.87 463,300 4,262.36 9,200 10,500 7,900
21/09/2026 9,200 -0.1 (-1.08%) 1,090,893 10,090.39 0 0 9,300 10,600 8,000
18/09/2026 9,200 -0.1 (-1.08%) 2,247,492 20,944.72 1,252,000 11,643.6 9,300 10,600 8,000
17/09/2026 9,300 0.3 (3.33%) 1,727,544 16,052.31 0 0 9,000 10,300 7,700
16/09/2026 9,100 0.5 (5.81%) 2,324,149 21,030.25 1,076,000 9,253.6 8,600 9,800 7,400
15/09/2026 8,700 0 (0%) 691,838 5,978.98 0 0 8,700 10,000 7,400
14/09/2026 8,600 -0.2 (-2.27%) 1,228,219 10,625.37 0 0 8,800 10,100 7,500
11/09/2026 8,700 0.1 (1.16%) 1,411,528 12,395.02 0 0 8,600 9,800 7,400
10/09/2026 8,700 0.1 (1.16%) 1,137,102 9,722.28 0 0 8,600 9,800 7,400
09/09/2026 8,500 -0.2 (-2.3%) 2,305,739 19,812.9 11,384,885 99,048.5 8,700 10,000 7,400
08/09/2026 8,600 -0.3 (-3.37%) 4,025,270 35,184.64 0 0 8,900 10,200 7,600
07/09/2026 8,900 0.6 (7.23%) 5,709,723 50,676.38 1,000,000 8,300 8,300 9,500 7,100
04/09/2026 8,500 0.5 (6.25%) 2,650,038 21,963.81 399,500 3,199 8,000 9,200 6,800
03/09/2026 8,100 0.4 (5.19%) 2,450,895 19,718.85 1,000,000 7,500 7,700 8,800 6,600
28/08/2026 7,800 0.2 (2.63%) 935,409 7,170.88 0 0 7,600 8,700 6,500
27/08/2026 7,600 0.2 (2.7%) 1,067,172 8,067.54 0 0 7,400 8,500 6,300
26/08/2026 7,500 0.1 (1.35%) 360,952 2,679.36 0 0 7,400 8,500 6,300
25/08/2026 7,400 -0.1 (-1.33%) 600,753 4,425.15 6,061,500 45,463.9 7,500 8,600 6,400
24/08/2026 7,500 0.1 (1.35%) 268,138 1,999.44 0 0 7,400 8,500 6,300
21/08/2026 7,600 0.5 (7.04%) 1,039,797 7,690.23 0 0 7,100 8,100 6,100
20/08/2026 7,200 0.1 (1.41%) 137,621 972.58 0 0 7,100 8,100 6,100
19/08/2026 7,100 0 (0%) 215,072 1,519.78 0 0 7,100 8,100 6,100
18/08/2026 7,100 0 (0%) 175,048 1,243.73 0 0 7,100 8,100 6,100
17/08/2026 7,200 0 (0%) 300,714 2,147.17 1,000,000 6,300 7,200 8,200 6,200
14/08/2026 7,200 -0.1 (-1.37%) 455,816 3,278.37 0 0 7,300 8,300 6,300
13/08/2026 7,300 -0.1 (-1.35%) 446,887 3,272.68 2,876,000 21,282.4 7,400 8,500 6,300
12/08/2026 7,400 0 (0%) 131,460 972.22 0 0 7,400 8,500 6,300
11/08/2026 7,500 0.2 (2.74%) 446,933 3,306.22 0 0 7,300 8,300 6,300
10/08/2026 7,400 0.1 (1.37%) 378,192 2,767.09 0 0 7,300 8,300 6,300
07/08/2026 7,200 -0.1 (-1.37%) 324,592 2,363.91 0 0 7,300 8,300 6,300
06/08/2026 7,300 -0.1 (-1.35%) 314,139 2,289.69 0 0 7,400 8,500 6,300
05/08/2026 7,300 -0.1 (-1.35%) 629,913 4,632.82 0 0 7,400 8,500 6,300
04/08/2026 7,400 0 (0%) 175,252 1,292.96 0 0 7,400 8,500 6,300
03/08/2026 7,400 0.2 (2.78%) 751,347 5,537.8 0 0 7,200 8,200 6,200
31/07/2026 7,200 -0.1 (-1.37%) 427,704 3,082.33 0 0 7,300 8,300 6,300
30/07/2026 7,400 0.3 (4.23%) 870,024 6,309.89 0 0 7,100 8,100 6,100
29/07/2026 7,100 0 (0%) 320,364 2,267.89 0 0 7,100 8,100 6,100
28/07/2026 7,200 0 (0%) 1,041,617 7,412.33 0 0 7,200 8,200 6,200
27/07/2026 6,900 -0.6 (-8%) 780,281 5,629.53 0 0 7,500 8,600 6,400
24/07/2026 7,400 -0.2 (-2.63%) 493,412 3,676.88 0 0 7,600 8,700 6,500
23/07/2026 7,700 0.2 (2.67%) 734,341 5,552.03 0 0 7,500 8,600 6,400
22/07/2026 7,500 -0.1 (-1.32%) 786,048 5,929.9 6,622,000 50,327.2 7,600 8,700 6,500
21/07/2026 7,600 -0.2 (-2.56%) 773,892 5,910.2 0 0 7,800 8,900 6,700
20/07/2026 7,600 -0.5 (-6.17%) 1,403,075 10,901.66 0 0 8,100 9,300 6,900
17/07/2026 8,100 0.1 (1.25%) 684,281 5,522.88 0 0 8,000 9,200 6,800
16/07/2026 8,100 -0.1 (-1.22%) 1,585,682 12,730.47 0 0 8,200 9,400 7,000
15/07/2026 8,200 -0.1 (-1.2%) 1,273,330 10,405.09 0 0 8,300 9,500 7,100
14/07/2026 8,400 0.1 (1.2%) 635,009 5,245.95 0 0 8,300 9,500 7,100
13/07/2026 8,400 -0.2 (-2.33%) 2,992,887 24,837.31 0 0 8,600 9,800 7,400
10/07/2026 8,500 -0.4 (-4.49%) 2,167,533 18,653.33 0 0 8,900 10,200 7,600
09/07/2026 8,800 -0.2 (-2.22%) 1,497,276 13,282.64 0 0 9,000 10,300 7,700
08/07/2026 9,000 0.2 (2.27%) 1,187,532 10,730.95 0 0 8,800 10,100 7,500
07/07/2026 9,000 -0.1 (-1.1%) 2,847,476 25,077.83 0 0 9,100 10,400 7,800
06/07/2026 9,000 -0.1 (-1.1%) 2,399,776 21,852.51 0 0 9,100 10,400 7,800
03/07/2026 9,400 0.8 (9.3%) 6,191,874 56,086.98 0 0 8,600 9,800 7,400
02/07/2026 8,700 0.3 (3.57%) 2,298,951 19,766.28 0 0 8,400 9,600 7,200
01/07/2026 8,500 0.1 (1.19%) 468,641 3,932.25 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 510,831 4,284.13 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 513,492 4,257.85 0 0 8,300 9,500 7,100
26/06/2026 8,300 0 (0%) 285,166 2,362.53 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.1 (1.22%) 791,057 6,575.02 0 0 8,200 9,400 7,000
24/06/2026 8,200 -0.1 (-1.2%) 367,953 3,028.44 0 0 8,300 9,500 7,100
23/06/2026 8,300 0 (0%) 1,414,590 11,710.16 1,000,000 8,300 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 1,355,796 11,210.49 1,215,300 10,086.99 8,300 9,500 7,100
19/06/2026 8,400 -0.1 (-1.18%) 1,309,728 10,917.41 0 0 8,500 9,700 7,300
18/06/2026 8,400 -0.3 (-3.45%) 1,747,696 14,882.79 770,000 6,699 8,700 10,000 7,400
17/06/2026 8,700 0.1 (1.16%) 1,028,037 8,964.1 0 0 8,600 9,800 7,400
16/06/2026 8,700 0.2 (2.35%) 1,256,291 10,861.18 0 0 8,500 9,700 7,300
15/06/2026 8,600 0.3 (3.61%) 1,091,145 9,257.28 0 0 8,300 9,500 7,100
12/06/2026 8,300 0 (0%) 241,492 2,004.77 0 0 8,300 9,500 7,100
11/06/2026 8,300 -0.1 (-1.19%) 356,732 2,964.86 0 0 8,400 9,600 7,200
10/06/2026 8,400 0.1 (1.2%) 168,150 1,405.12 0 0 8,300 9,500 7,100
09/06/2026 8,300 0 (0%) 422,542 3,496.89 0 0 8,300 9,500 7,100
08/06/2026 8,300 -0.1 (-1.19%) 450,303 3,736.72 0 0 8,400 9,600 7,200
05/06/2026 8,400 0 (0%) 401,656 3,371.28 0 0 8,400 9,600 7,200
04/06/2026 8,400 0 (0%) 226,557 1,898.37 0 0 8,400 9,600 7,200
03/06/2026 8,500 0.2 (2.41%) 479,741 4,019.32 0 0 8,300 9,500 7,100
02/06/2026 8,300 -0.1 (-1.19%) 614,801 5,123.35 0 0 8,400 9,600 7,200
01/06/2026 8,400 0 (0%) 271,267 2,274.16 0 0 8,400 9,600 7,200
29/05/2026 8,300 -0.2 (-2.35%) 341,743 2,875.39 0 0 8,500 9,700 7,300
28/05/2026 8,500 -0.1 (-1.16%) 365,778 3,107.4 0 0 8,600 9,800 7,400
27/05/2026 8,600 0.2 (2.38%) 712,957 6,139. 0 0 8,400 9,600 7,200
26/05/2026 8,500 0.2 (2.41%) 1,489,268 12,575.54 0 0 8,300 9,500 7,100
25/05/2026 8,300 0 (0%) 570,457 4,729.19 0 0 8,300 9,500 7,100
22/05/2026 8,300 0 (0%) 868,365 7,175.16 0 0 8,300 9,500 7,100
21/05/2026 8,300 0 (0%) 297,474 2,461.98 0 0 8,300 9,500 7,100
20/05/2026 8,300 -0.1 (-1.19%) 660,378 5,457.62 0 0 8,400 9,600 7,200
19/05/2026 8,400 0 (0%) 438,970 3,692.77 0 0 8,400 9,600 7,200
18/05/2026 8,500 0.1 (1.19%) 430,766 3,608.96 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 315,123 2,645.53 1,280,000 10,752 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 356,202 2,983.6 0 0 8,400 9,600 7,200
13/05/2026 8,400 0 (0%) 505,991 4,248.61 0 0 8,400 9,600 7,200
12/05/2026 8,300 -0.1 (-1.19%) 458,365 3,836.5 0 0 8,400 9,600 7,200
11/05/2026 8,400 -0.1 (-1.18%) 440,203 3,706.4 0 0 8,500 9,700 7,300
08/05/2026 8,400 -0.2 (-2.33%) 288,666 2,448.41 0 0 8,600 9,800 7,400
07/05/2026 8,500 0.1 (1.19%) 704,213 6,052.36 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 899,661 7,544.77 0 0 8,300 9,500 7,100
05/05/2026 8,300 -0.1 (-1.19%) 274,116 2,277.73 0 0 8,400 9,600 7,200
04/05/2026 8,400 0.1 (1.2%) 266,070 2,227.52 0 0 8,300 9,500 7,100

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