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 13,900 0.4 (2.96%) 2,100 29.08 0 0 13,500 15,500 11,500
29/10/2026 13,300 -1.2 (-8.28%) 1,002 13.54 0 0 14,500 16,600 12,400
28/10/2026 14,600 -1.2 (-7.59%) 800 11.62 0 0 15,800 18,100 13,500
27/10/2026 15,800 -0.1 (-0.63%) 204 3.22 0 0 15,900 18,200 13,600
26/10/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/10/2026 16,000 0.4 (2.56%) 500 7.96 0 0 15,600 17,900 13,300
22/10/2026 16,200 1.4 (9.46%) 2,000 31.14 0 0 14,800 17,000 12,600
21/10/2026 14,600 -1.5 (-9.32%) 3,101 46.01 0 0 16,100 18,500 13,700
20/10/2026 17,200 1 (6.17%) 2,032 32.74 0 0 16,200 18,600 13,800
19/10/2026 16,800 0 (0%) 2,100 33.95 0 0 16,800 19,300 14,300
16/10/2026 16,800 0.4 (2.44%) 100 1.68 0 0 16,400 18,800 14,000
15/10/2026 17,200 -0.2 (-1.15%) 1,617 26.46 0 0 17,400 20,000 14,800
14/10/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/10/2026 17,400 0 (0%) 201 3.5 0 0 17,400 20,000 14,800
12/10/2026 17,000 0 (0%) 200 3.47 0 0 17,000 19,500 14,500
09/10/2026 17,000 -0.4 (-2.3%) 100 1.7 0 0 17,400 20,000 14,800
08/10/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
07/10/2026 17,400 0 (0%) 300 5.22 0 0 17,400 20,000 14,800
06/10/2026 18,000 -0.1 (-0.55%) 1,030 17.88 0 0 18,100 20,800 15,400
05/10/2026 18,100 0.3 (1.69%) 100 1.81 0 0 17,800 20,400 15,200
02/10/2026 18,100 -0.2 (-1.09%) 700 12.49 0 0 18,300 21,000 15,600
01/10/2026 18,300 0.3 (1.67%) 1,000 18.3 0 0 18,000 20,700 15,300
30/09/2026 18,000 -0.1 (-0.55%) 100 1.8 0 0 18,100 20,800 15,400
29/09/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
28/09/2026 18,100 -0.1 (-0.55%) 100 1.81 0 0 18,200 20,900 15,500
25/09/2026 18,200 -0.2 (-1.09%) 800 14.54 0 0 18,400 21,100 15,700
24/09/2026 18,400 1.1 (6.36%) 100 1.84 0 0 17,300 19,800 14,800
23/09/2026 17,800 0.7 (4.09%) 1,300 22.48 0 0 17,100 19,600 14,600
22/09/2026 17,000 -2.8 (-14.14%) 17,000 291.03 0 0 19,800 22,700 16,900
21/09/2026 20,000 0.6 (3.09%) 500 9.88 0 0 19,400 22,300 16,500
18/09/2026 19,400 0.4 (2.11%) 300 5.82 0 0 19,000 21,800 16,200
17/09/2026 19,000 0.2 (1.06%) 1,200 22.76 0 0 18,800 21,600 16,000
16/09/2026 18,800 -0.2 (-1.05%) 1,301 24.5 0 0 19,000 21,800 16,200
15/09/2026 19,000 1.5 (8.57%) 1,500 28.5 0 0 17,500 20,100 14,900
14/09/2026 17,500 -1.9 (-9.79%) 2,400 42 0 0 19,400 22,300 16,500
11/09/2026 19,900 0.5 (2.58%) 2,800 54.18 0 0 19,400 22,300 16,500
10/09/2026 19,000 -1.4 (-6.86%) 501 9.74 0 0 20,400 23,400 17,400
09/09/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/09/2026 20,400 0.5 (2.51%) 300 6.12 0 0 19,900 22,800 17,000
07/09/2026 19,900 0.8 (4.19%) 100 1.99 0 0 19,100 21,900 16,300
04/09/2026 19,100 -1.9 (-9.05%) 1,500 28.71 0 0 21,000 24,100 17,900
03/09/2026 21,000 0.6 (2.94%) 300 6.3 0 0 20,400 23,400 17,400
28/08/2026 20,400 -0.1 (-0.49%) 2,700 55.01 0 0 20,500 23,500 17,500
27/08/2026 20,500 0.8 (4.06%) 400 8.2 0 0 19,700 22,600 16,800
26/08/2026 19,600 0.5 (2.62%) 1,003 19.7 0 0 19,100 21,900 16,300
25/08/2026 19,100 0 (0%) 200 3.82 0 0 19,100 21,900 16,300
24/08/2026 18,500 -1.3 (-6.57%) 600 11.47 0 0 19,800 22,700 16,900
21/08/2026 19,800 -0.4 (-1.98%) 100 1.98 0 0 20,200 23,200 17,200
20/08/2026 20,200 1 (5.21%) 200 4.04 0 0 19,200 22,000 16,400
19/08/2026 18,300 -0.9 (-4.69%) 400 7.68 0 0 19,200 22,000 16,400
18/08/2026 18,500 -1.9 (-9.31%) 5,500 105.82 0 0 20,400 23,400 17,400
17/08/2026 20,400 0.3 (1.49%) 1,000 20.4 0 0 20,100 23,100 17,100
14/08/2026 20,700 0.8 (4.02%) 1,000 20.12 0 0 19,900 22,800 17,000
13/08/2026 18,100 -1.3 (-6.7%) 2,500 49.81 0 0 19,400 22,300 16,500
12/08/2026 20,000 0.4 (2.04%) 2,000 38.86 0 0 19,600 22,500 16,700
11/08/2026 19,600 0 (0%) 200 3.92 0 0 19,600 22,500 16,700
10/08/2026 19,600 0 (0%) 300 5.88 0 0 19,600 22,500 16,700
07/08/2026 19,600 0.1 (0.51%) 200 3.92 0 0 19,500 22,400 16,600
06/08/2026 19,500 0.3 (1.56%) 200 3.9 0 0 19,200 22,000 16,400
05/08/2026 19,000 -0.5 (-2.56%) 700 13.42 0 0 19,500 22,400 16,600
04/08/2026 19,500 -0.3 (-1.52%) 100 1.95 0 0 19,800 22,700 16,900
03/08/2026 19,800 0 (0%) 300 5.94 0 0 19,800 22,700 16,900
31/07/2026 19,800 -0.1 (-0.5%) 11,000 217.9 0 0 19,900 22,800 17,000
30/07/2026 19,900 0.1 (0.51%) 9,800 195.04 0 0 19,800 22,700 16,900
29/07/2026 19,900 0 (0%) 8,000 158.51 0 0 19,900 22,800 17,000
28/07/2026 20,000 0.2 (1.01%) 6,307 125.57 0 0 19,800 22,700 16,900
27/07/2026 20,000 -0.1 (-0.5%) 1,700 33.6 0 0 20,100 23,100 17,100
24/07/2026 20,100 1.1 (5.79%) 200 4.01 0 0 19,000 21,800 16,200
23/07/2026 18,500 -2.3 (-11.06%) 25,300 480.19 0 0 20,800 23,900 17,700
22/07/2026 20,800 0.9 (4.52%) 100 2.08 0 0 19,900 22,800 17,000
21/07/2026 20,300 -0.2 (-0.98%) 400 7.94 0 0 20,500 23,500 17,500
20/07/2026 20,500 0.7 (3.54%) 100 2.05 0 0 19,800 22,700 16,900
17/07/2026 19,500 -1.5 (-7.14%) 9,507 188.43 0 0 21,000 24,100 17,900
16/07/2026 21,000 0.1 (0.48%) 300 6.3 0 0 20,900 24,000 17,800
15/07/2026 20,900 -0.1 (-0.48%) 400 8.36 0 0 21,000 24,100 17,900
14/07/2026 21,000 1.5 (7.69%) 400 8.39 0 0 19,500 22,400 16,600
13/07/2026 19,400 -1.8 (-8.49%) 1,701 33.2 0 0 21,200 24,300 18,100
10/07/2026 21,200 0.8 (3.92%) 100 2.12 0 0 20,400 23,400 17,400
09/07/2026 20,400 0 (0%) 400 8.16 0 0 20,400 23,400 17,400
08/07/2026 20,400 1.2 (6.25%) 1,101 22.47 0 0 19,200 22,000 16,400
07/07/2026 19,200 0 (0%) 1,800 34.56 0 0 19,200 22,000 16,400
06/07/2026 18,600 -2.1 (-10.14%) 3,306 63.53 0 0 20,700 23,800 17,600
03/07/2026 20,700 0 (0%) 100 2.07 0 0 20,700 23,800 17,600
02/07/2026 20,800 0 (0%) 2,301 47.66 0 0 20,800 23,900 17,700
01/07/2026 20,800 0 (0%) 9,200 191.38 0 0 20,800 23,900 17,700
30/06/2026 20,800 -0.2 (-0.95%) 4,500 93.6 28,000 616 21,000 24,100 17,900
29/06/2026 21,000 0 (0%) 10,300 216.3 0 0 21,000 24,100 17,900
26/06/2026 21,000 -0.1 (-0.47%) 20,101 422.02 0 0 21,100 24,200 18,000
25/06/2026 21,100 0 (0%) 15,900 335.02 0 0 21,100 24,200 18,000
24/06/2026 21,100 0 (0%) 21,000 443.15 0 0 21,100 24,200 18,000
23/06/2026 21,300 0 (0%) 10,600 223.5 0 0 21,300 24,400 18,200
22/06/2026 21,100 0 (0%) 41,300 878.61 0 0 21,100 24,200 18,000
19/06/2026 20,800 -0.1 (-0.48%) 33,800 712.73 0 0 20,900 24,000 17,800
18/06/2026 21,000 -0.2 (-0.94%) 15,500 323.39 0 0 21,200 24,300 18,100
17/06/2026 21,000 0.4 (1.94%) 13,600 288.22 0 0 20,600 23,600 17,600
16/06/2026 20,500 0.1 (0.49%) 14,600 301.37 0 0 20,400 23,400 17,400
15/06/2026 20,600 0.8 (4.04%) 15,214 310.21 0 0 19,800 22,700 16,900
12/06/2026 20,000 0.4 (2.04%) 13,700 271.71 59,600 1,013.2 19,600 22,500 16,700
11/06/2026 20,100 1.8 (9.84%) 2,100 41.25 0 0 18,300 21,000 15,600
10/06/2026 18,800 0.1 (0.53%) 9,200 167.91 0 0 18,700 21,500 15,900
09/06/2026 18,700 0.5 (2.75%) 41,200 769.92 0 0 18,200 20,900 15,500
08/06/2026 18,900 -0.3 (-1.56%) 9,400 171.06 0 0 19,200 22,000 16,400
05/06/2026 18,900 -0.7 (-3.57%) 1,200 23.05 0 0 19,600 22,500 16,700
04/06/2026 21,000 0.1 (0.48%) 6,102 119.75 0 0 20,900 24,000 17,800
03/06/2026 20,900 0.3 (1.46%) 500 10.45 0 0 20,600 23,600 17,600
02/06/2026 20,600 -0.6 (-2.83%) 30,201 622.77 0 0 21,200 24,300 18,100
01/06/2026 21,200 0.5 (2.42%) 200 4.24 0 0 20,700 23,800 17,600
29/05/2026 20,700 -0.6 (-2.82%) 6,000 124.33 0 0 21,300 24,400 18,200
28/05/2026 21,400 0.3 (1.42%) 801 17.02 0 0 21,100 24,200 18,000
27/05/2026 21,000 -0.4 (-1.87%) 1,000 21.14 3,400,000 83,300 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 17,100 365.22 0 0 21,400 24,600 18,200
25/05/2026 21,400 0.8 (3.88%) 46,242 988.04 0 0 20,600 23,600 17,600
22/05/2026 20,500 -0.8 (-3.76%) 51,200 1,054.61 4,105,000 99,751.5 21,300 24,400 18,200
21/05/2026 21,100 0 (0%) 21,900 465.49 0 0 21,100 24,200 18,000
20/05/2026 21,600 0.1 (0.47%) 8,800 185.58 2,230,000 54,858 21,500 24,700 18,300
19/05/2026 21,600 -0.1 (-0.46%) 18,505 398.17 0 0 21,700 24,900 18,500
18/05/2026 21,800 0.4 (1.87%) 19,900 431.06 0 0 21,400 24,600 18,200
15/05/2026 21,700 -0.2 (-0.91%) 15,100 323.56 0 0 21,900 25,100 18,700
14/05/2026 21,700 0 (0%) 14,001 306.32 1,815,000 45,012 21,700 24,900 18,500
13/05/2026 22,000 0.1 (0.46%) 29,601 641.77 0 0 21,900 25,100 18,700
12/05/2026 21,900 0.1 (0.46%) 15,607 341.23 0 0 21,800 25,000 18,600
11/05/2026 21,500 -0.3 (-1.38%) 6,100 133.03 0 0 21,800 25,000 18,600
08/05/2026 21,600 -0.1 (-0.46%) 23,700 515.78 0 0 21,700 24,900 18,500
07/05/2026 21,800 -0.1 (-0.46%) 31,600 686.14 1,200,000 30,000 21,900 25,100 18,700
06/05/2026 21,000 -0.3 (-1.41%) 14,900 326.78 2,051,000 49,839.3 21,300 24,400 18,200
05/05/2026 21,000 -0.8 (-3.67%) 45,000 959.49 0 0 21,800 25,000 18,600
04/05/2026 21,600 0.9 (4.35%) 14,813 322.41 0 0 20,700 23,800 17,600

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