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 1,820 -0.13 (-6.67%) 32,900 61.13 0 0 1,950 2,080 1,820
29/10/2026 1,950 0.04 (2.09%) 4,800 9.18 0 0 1,910 2,040 1,780
28/10/2026 1,910 -0.11 (-5.45%) 28,200 54.72 0 0 2,020 2,160 1,880
27/10/2026 2,020 -0.05 (-2.42%) 2,600 5.25 0 0 2,070 2,210 1,930
26/10/2026 2,070 -0.02 (-0.96%) 20,700 42.43 0 0 2,090 2,230 1,950
23/10/2026 2,090 -0.01 (-0.48%) 15,500 32.06 0 0 2,100 2,240 1,960
22/10/2026 2,100 0.01 (0.48%) 38,600 80.03 0 0 2,090 2,230 1,950
21/10/2026 2,090 0.06 (2.96%) 71,500 149.17 0 0 2,030 2,170 1,890
20/10/2026 2,030 -0.02 (-0.98%) 17,000 34.95 0 0 2,050 2,190 1,910
19/10/2026 2,050 0.04 (1.99%) 115,800 235.65 0 0 2,010 2,150 1,870
16/10/2026 2,010 0.13 (6.91%) 111,800 219.61 0 0 1,880 2,010 1,750
15/10/2026 1,880 0.12 (6.82%) 96,900 177.3 0 0 1,760 1,880 1,640
14/10/2026 1,760 -0.02 (-1.12%) 4,900 8.75 0 0 1,780 1,900 1,660
13/10/2026 1,780 -0.02 (-1.11%) 32,000 57.23 0 0 1,800 1,920 1,680
12/10/2026 1,800 0.01 (0.56%) 2,400 4.33 0 0 1,790 1,910 1,670
09/10/2026 1,790 -0.01 (-0.56%) 32,600 57.85 0 0 1,800 1,920 1,680
08/10/2026 1,800 0 (0%) 1,400 2.52 0 0 1,800 1,920 1,680
07/10/2026 1,800 0 (0%) 5,000 8.98 0 0 1,800 1,920 1,680
06/10/2026 1,800 -0.02 (-1.1%) 16,700 30.02 0 0 1,820 1,940 1,700
05/10/2026 1,820 0 (0%) 17,600 32.16 0 0 1,820 1,940 1,700
02/10/2026 1,820 -0.05 (-2.67%) 6,100 11.25 0 0 1,870 2,000 1,740
01/10/2026 1,870 0 (0%) 12,800 23.59 0 0 1,870 2,000 1,740
30/09/2026 1,870 -0.05 (-2.6%) 11,000 20.6 0 0 1,920 2,050 1,790
29/09/2026 1,920 0 (0%) 13,800 26.16 0 0 1,920 2,050 1,790
28/09/2026 1,920 -0.01 (-0.52%) 18,500 34.88 0 0 1,930 2,060 1,800
25/09/2026 1,930 -0.05 (-2.53%) 28,000 54.73 0 0 1,980 2,110 1,850
24/09/2026 1,980 -0.05 (-2.46%) 9,600 19.24 0 0 2,030 2,170 1,890
23/09/2026 2,030 -0.02 (-0.98%) 41,000 80.23 0 0 2,050 2,190 1,910
22/09/2026 2,050 0 (0%) 12,400 25.07 0 0 2,050 2,190 1,910
21/09/2026 2,050 0 (0%) 26,700 54.72 0 0 2,050 2,190 1,910
18/09/2026 2,050 0 (0%) 13,200 27.21 0 0 2,050 2,190 1,910
17/09/2026 2,050 0 (0%) 29,000 59.37 0 0 2,050 2,190 1,910
16/09/2026 2,050 -0.04 (-1.91%) 46,100 95.62 0 0 2,090 2,230 1,950
15/09/2026 2,090 0.02 (0.97%) 17,600 36.65 0 0 2,070 2,210 1,930
14/09/2026 2,070 -0.13 (-5.91%) 91,100 188.78 0 0 2,200 2,350 2,050
11/09/2026 2,200 0 (0%) 14,600 32.03 0 0 2,200 2,350 2,050
10/09/2026 2,200 0 (0%) 6,700 14.72 0 0 2,200 2,350 2,050
09/09/2026 2,200 -0.03 (-1.35%) 43,300 95.06 0 0 2,230 2,380 2,080
08/09/2026 2,230 -0.04 (-1.76%) 9,800 21.63 0 0 2,270 2,420 2,120
07/09/2026 2,270 0 (0%) 9,100 20.37 0 0 2,270 2,420 2,120
04/09/2026 2,270 0.03 (1.34%) 10,600 23.71 0 0 2,240 2,390 2,090
03/09/2026 2,240 -0.04 (-1.75%) 28,400 64.82 0 0 2,280 2,430 2,130
28/08/2026 2,280 0.01 (0.44%) 33,900 76.34 0 0 2,270 2,420 2,120
27/08/2026 2,270 0 (0%) 3,100 6.98 0 0 2,270 2,420 2,120
26/08/2026 2,270 -0.01 (-0.44%) 18,300 42.22 0 0 2,280 2,430 2,130
25/08/2026 2,280 -0.01 (-0.44%) 5,900 13.4 0 0 2,290 2,450 2,130
24/08/2026 2,290 -0.02 (-0.87%) 37,300 85.1 0 0 2,310 2,470 2,150
21/08/2026 2,310 0.02 (0.87%) 21,100 48.66 0 0 2,290 2,450 2,130
20/08/2026 2,290 -0.05 (-2.14%) 6,400 14.72 0 0 2,340 2,500 2,180
19/08/2026 2,340 0.05 (2.18%) 16,900 37.99 0 0 2,290 2,450 2,130
18/08/2026 2,290 -0.02 (-0.87%) 19,800 44.57 0 0 2,310 2,470 2,150
17/08/2026 2,310 -0.01 (-0.43%) 14,800 33.71 0 0 2,320 2,480 2,160
14/08/2026 2,320 -0.01 (-0.43%) 4,800 11.03 0 0 2,330 2,490 2,170
13/08/2026 2,330 -0.02 (-0.85%) 45,200 103.63 0 0 2,350 2,510 2,190
12/08/2026 2,350 0 (0%) 17,900 41.71 0 0 2,350 2,510 2,190
11/08/2026 2,350 0.02 (0.86%) 34,700 79.94 0 0 2,330 2,490 2,170
10/08/2026 2,330 -0.01 (-0.43%) 16,900 38.85 0 0 2,340 2,500 2,180
07/08/2026 2,340 0.06 (2.63%) 7,000 16.09 0 0 2,280 2,430 2,130
06/08/2026 2,280 0.05 (2.24%) 16,600 37.87 0 0 2,230 2,380 2,080
05/08/2026 2,230 -0.11 (-4.7%) 58,300 131.82 0 0 2,340 2,500 2,180
04/08/2026 2,340 -0.04 (-1.68%) 17,100 40.21 0 0 2,380 2,540 2,220
03/08/2026 2,380 0.03 (1.28%) 62,800 145.21 0 0 2,350 2,510 2,190
31/07/2026 2,350 -0.09 (-3.69%) 58,100 135.21 0 0 2,440 2,610 2,270
30/07/2026 2,440 0.01 (0.41%) 9,600 23.4 0 0 2,430 2,600 2,260
29/07/2026 2,430 -0.1 (-3.95%) 119,800 285.12 0 0 2,530 2,700 2,360
28/07/2026 2,530 0.08 (3.27%) 38,600 93.36 0 0 2,450 2,620 2,280
27/07/2026 2,450 -0.13 (-5.04%) 70,800 173.17 0 0 2,580 2,760 2,400
24/07/2026 2,580 -0.01 (-0.39%) 7,900 19.79 0 0 2,590 2,770 2,410
23/07/2026 2,590 0.01 (0.39%) 7,800 20.02 0 0 2,580 2,760 2,400
22/07/2026 2,580 -0.03 (-1.15%) 19,600 49.85 0 0 2,610 2,790 2,430
21/07/2026 2,610 0.01 (0.38%) 5,500 14.4 0 0 2,600 2,780 2,420
20/07/2026 2,600 -0.05 (-1.89%) 30,700 80.07 0 0 2,650 2,830 2,470
17/07/2026 2,650 0.02 (0.76%) 28,100 74.63 0 0 2,630 2,810 2,450
16/07/2026 2,630 -0.02 (-0.75%) 12,400 32.8 0 0 2,650 2,830 2,470
15/07/2026 2,650 -0.07 (-2.57%) 7,900 21.01 0 0 2,720 2,910 2,530
14/07/2026 2,720 0.02 (0.74%) 23,800 63.49 0 0 2,700 2,880 2,520
13/07/2026 2,700 -0.03 (-1.1%) 14,400 39.03 0 0 2,730 2,920 2,540
10/07/2026 2,730 0 (0%) 18,000 49.58 0 0 2,730 2,920 2,540
09/07/2026 2,730 -0.05 (-1.8%) 5,700 15.61 0 0 2,780 2,970 2,590
08/07/2026 2,780 0 (0%) 19,900 54.13 0 0 2,780 2,970 2,590
07/07/2026 2,780 -0.01 (-0.36%) 4,500 12.5 0 0 2,790 2,980 2,600
06/07/2026 2,790 -0.01 (-0.36%) 20,600 56.96 0 0 2,800 2,990 2,610
03/07/2026 2,800 0.01 (0.36%) 5,600 15.5 0 0 2,790 2,980 2,600
02/07/2026 2,790 -0.01 (-0.36%) 15,900 44.25 0 0 2,800 2,990 2,610
01/07/2026 2,800 0.05 (1.82%) 128,900 350.84 0 0 2,750 2,940 2,560
30/06/2026 2,750 -0.03 (-1.08%) 22,200 61.47 0 0 2,780 2,970 2,590
29/06/2026 2,780 0.02 (0.72%) 34,900 96.07 0 0 2,760 2,950 2,570
26/06/2026 2,760 -0.04 (-1.43%) 6,100 16.81 0 0 2,800 2,990 2,610
25/06/2026 2,800 0 (0%) 15,000 41.72 0 0 2,800 2,990 2,610
24/06/2026 2,800 -0.02 (-0.71%) 15,900 44.24 0 0 2,820 3,010 2,630
23/06/2026 2,820 0 (0%) 43,800 121.88 0 0 2,820 3,010 2,630
22/06/2026 2,820 0.03 (1.08%) 29,800 83.07 0 0 2,790 2,980 2,600
19/06/2026 2,790 0 (0%) 25,300 70.83 0 0 2,790 2,980 2,600
18/06/2026 2,790 -0.01 (-0.36%) 16,500 46.05 0 0 2,800 2,990 2,610
17/06/2026 2,800 0 (0%) 23,400 65.15 0 0 2,800 2,990 2,610
16/06/2026 2,800 -0.01 (-0.36%) 19,300 53.96 0 0 2,810 3,000 2,620
15/06/2026 2,810 -0.01 (-0.35%) 16,600 46.38 0 0 2,820 3,010 2,630
12/06/2026 2,820 -0.01 (-0.35%) 14,800 41.31 0 0 2,830 3,020 2,640
11/06/2026 2,830 0 (0%) 10,000 28.24 0 0 2,830 3,020 2,640
10/06/2026 2,830 0.01 (0.35%) 13,300 37.52 0 0 2,820 3,010 2,630
09/06/2026 2,820 0.02 (0.71%) 16,600 45.87 0 0 2,800 2,990 2,610
08/06/2026 2,800 0.09 (3.32%) 9,200 25.54 0 0 2,710 2,890 2,530
05/06/2026 2,710 -0.17 (-5.9%) 34,500 94.72 0 0 2,880 3,080 2,680
04/06/2026 2,880 0.04 (1.41%) 4,000 11.38 0 0 2,840 3,030 2,650
03/06/2026 2,840 0 (0%) 18,500 52.54 0 0 2,840 3,030 2,650
02/06/2026 2,840 0.01 (0.35%) 19,400 55.42 0 0 2,830 3,020 2,640
01/06/2026 2,830 -0.02 (-0.7%) 2,800 7.89 0 0 2,850 3,040 2,660
29/05/2026 2,850 0.05 (1.79%) 10,000 28.13 0 0 2,800 2,990 2,610
28/05/2026 2,800 -0.05 (-1.75%) 39,200 109.8 0 0 2,850 3,040 2,660
27/05/2026 2,850 -0.01 (-0.35%) 11,300 31.8 0 0 2,860 3,060 2,660
26/05/2026 2,860 0.01 (0.35%) 3,000 8.55 0 0 2,850 3,040 2,660
25/05/2026 2,850 0.01 (0.35%) 2,300 6.55 0 0 2,840 3,030 2,650
22/05/2026 2,840 -0.03 (-1.05%) 5,800 16.49 0 0 2,870 3,070 2,670
21/05/2026 2,870 -0.01 (-0.35%) 18,900 53.53 0 0 2,880 3,080 2,680
20/05/2026 2,880 -0.01 (-0.35%) 26,000 73.57 0 0 2,890 3,090 2,690
19/05/2026 2,890 0 (0%) 20,800 59.51 0 0 2,890 3,090 2,690
18/05/2026 2,890 0 (0%) 34,200 97.56 0 0 2,890 3,090 2,690
15/05/2026 2,890 -0.01 (-0.34%) 3,400 9.73 0 0 2,900 3,100 2,700
14/05/2026 2,900 0.03 (1.05%) 27,600 78.87 0 0 2,870 3,070 2,670
13/05/2026 2,870 -0.02 (-0.69%) 48,400 138.53 0 0 2,890 3,090 2,690
12/05/2026 2,890 0 (0%) 12,200 35.36 0 0 2,890 3,090 2,690
11/05/2026 2,890 0.01 (0.35%) 26,700 77.34 0 0 2,880 3,080 2,680
08/05/2026 2,880 -0.02 (-0.69%) 12,600 36.31 0 0 2,900 3,100 2,700
07/05/2026 2,900 0 (0%) 18,200 52.73 0 0 2,900 3,100 2,700
06/05/2026 2,900 -0.01 (-0.34%) 86,000 249.65 0 0 2,910 3,110 2,710
05/05/2026 2,910 -0.03 (-1.02%) 19,600 56.96 0 0 2,940 3,140 2,740
04/05/2026 2,940 0.04 (1.38%) 47,300 138.68 0 0 2,900 3,100 2,700

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