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 15,000 0.2 (1.35%) 10,100 151.5 0 0 14,800 15,800 13,800
29/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
28/10/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
27/10/2026 14,800 -0.2 (-1.33%) 2,200 32.67 0 0 15,000 16,050 13,950
26/10/2026 15,000 -0.45 (-2.91%) 20,300 304.58 0 0 15,450 16,500 14,400
23/10/2026 15,450 0 (0%) 100 1.55 0 0 15,450 16,500 14,400
22/10/2026 15,450 0.4 (2.66%) 200 3.1 0 0 15,050 16,100 14,000
21/10/2026 15,050 0.05 (0.33%) 2,700 40.63 0 0 15,000 16,050 13,950
20/10/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,050 13,950
19/10/2026 15,000 0 (0%) 11,100 166.5 0 0 15,000 16,050 13,950
16/10/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
15/10/2026 15,000 0.1 (0.67%) 1,200 17.99 0 0 14,900 15,900 13,900
14/10/2026 14,900 0 (0%) 0 0 0 0 14,900 15,900 13,900
13/10/2026 14,900 0 (0%) 2,000 29.8 0 0 14,900 15,900 13,900
12/10/2026 14,900 0.1 (0.68%) 6,300 94.3 0 0 14,800 15,800 13,800
09/10/2026 14,800 -0.1 (-0.67%) 10,100 149.49 0 0 14,900 15,900 13,900
08/10/2026 14,900 0 (0%) 1,400 20.86 0 0 14,900 15,900 13,900
07/10/2026 14,900 -0.35 (-2.3%) 8,000 119.25 0 0 15,250 16,300 14,200
06/10/2026 15,250 0.25 (1.67%) 14,500 217.57 0 0 15,000 16,050 13,950
05/10/2026 15,000 0 (0%) 1,500 22.5 0 0 15,000 16,050 13,950
02/10/2026 15,000 -0.05 (-0.33%) 3,600 53.95 0 0 15,050 16,100 14,000
01/10/2026 15,050 0.05 (0.33%) 1,700 25.53 0 0 15,000 16,050 13,950
30/09/2026 15,000 0 (0%) 400 6 0 0 15,000 16,050 13,950
29/09/2026 15,000 0 (0%) 7,300 109.59 0 0 15,000 16,050 13,950
28/09/2026 15,000 -0.05 (-0.33%) 3,700 55.5 0 0 15,050 16,100 14,000
25/09/2026 15,050 0 (0%) 0 0 1,249,000 19,984 15,050 16,100 14,000
24/09/2026 15,050 0 (0%) 500 7.59 0 0 15,050 16,100 14,000
23/09/2026 15,050 -0.7 (-4.44%) 6,000 90.28 0 0 15,750 16,850 14,650
22/09/2026 15,750 -0.05 (-0.32%) 11,300 169.65 0 0 15,800 16,900 14,700
21/09/2026 15,800 0.75 (4.98%) 7,100 107.16 0 0 15,050 16,100 14,000
18/09/2026 15,050 0.05 (0.33%) 400 6.1 0 0 15,000 16,050 13,950
17/09/2026 15,000 -0.6 (-3.85%) 2,800 42.06 0 0 15,600 16,650 14,550
16/09/2026 15,600 -0.15 (-0.95%) 14,100 210.65 0 0 15,750 16,850 14,650
15/09/2026 15,750 0 (0%) 0 0 0 0 15,750 16,850 14,650
14/09/2026 15,750 -1.15 (-6.8%) 200 3.16 0 0 16,900 18,050 15,750
11/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
10/09/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
09/09/2026 16,900 1 (6.29%) 20,000 302.68 0 0 15,900 17,000 14,800
08/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
04/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
03/09/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
28/08/2026 15,900 0.35 (2.25%) 100 1.59 0 0 15,550 16,600 14,500
27/08/2026 15,550 0.85 (5.78%) 3,800 55.93 0 0 14,700 15,700 13,700
26/08/2026 14,700 -0.9 (-5.77%) 2,600 38.21 0 0 15,600 16,650 14,550
25/08/2026 15,600 0 (0%) 200 3.12 0 0 15,600 16,650 14,550
24/08/2026 15,600 0.25 (1.63%) 5,900 92.58 0 0 15,350 16,400 14,300
21/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
20/08/2026 15,350 0.05 (0.33%) 300 4.61 0 0 15,300 16,350 14,250
19/08/2026 15,300 0.55 (3.73%) 100 1.53 0 0 14,750 15,750 13,750
18/08/2026 14,750 -0.6 (-3.91%) 1,800 26.56 0 0 15,350 16,400 14,300
17/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
14/08/2026 15,350 -0.05 (-0.32%) 100 1.54 530,000 8,480 15,400 16,450 14,350
13/08/2026 15,400 0 (0%) 5,900 90.88 0 0 15,400 16,450 14,350
12/08/2026 15,400 -0.5 (-3.14%) 1,000 15.51 1,180,000 18,426 15,900 17,000 14,800
11/08/2026 15,900 -0.15 (-0.93%) 1,600 25.5 0 0 16,050 17,150 14,950
10/08/2026 16,050 0.8 (5.25%) 200 3.13 650,000 9,977.5 15,250 16,300 14,200
07/08/2026 15,250 -0.65 (-4.09%) 1,100 16.81 0 0 15,900 17,000 14,800
06/08/2026 15,900 0 (0%) 1,000 15.88 0 0 15,900 17,000 14,800
05/08/2026 15,900 -0.1 (-0.63%) 2,200 34.93 520,000 8,008 16,000 17,100 14,900
04/08/2026 16,000 0.8 (5.26%) 2,400 38.41 0 0 15,200 16,250 14,150
03/08/2026 15,200 -0.2 (-1.3%) 1,800 27.46 520,000 8,060 15,400 16,450 14,350
31/07/2026 15,400 0.1 (0.65%) 2,000 30.67 0 0 15,300 16,350 14,250
30/07/2026 15,300 -0.65 (-4.08%) 3,300 51.51 0 0 15,950 17,050 14,850
29/07/2026 15,950 0 (0%) 1,000 15.95 0 0 15,950 17,050 14,850
28/07/2026 15,950 0 (0%) 3,600 57.43 0 0 15,950 17,050 14,850
27/07/2026 15,950 0.6 (3.91%) 1,600 25.59 0 0 15,350 16,400 14,300
24/07/2026 15,350 -1.1 (-6.69%) 300 4.61 0 0 16,450 17,600 15,300
23/07/2026 16,450 -0.05 (-0.3%) 2,400 37.1 0 0 16,500 17,650 15,350
22/07/2026 16,500 -1.2 (-6.78%) 5,800 95.98 0 0 17,700 18,900 16,500
21/07/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
20/07/2026 17,700 1 (5.99%) 100 1.77 0 0 16,700 17,850 15,550
17/07/2026 16,700 0 (0%) 5,300 84.17 0 0 16,700 17,850 15,550
16/07/2026 16,700 -1.15 (-6.44%) 23,500 398.51 0 0 17,850 19,050 16,650
15/07/2026 17,850 -0.15 (-0.83%) 6,200 109.9 0 0 18,000 19,250 16,750
14/07/2026 18,000 0.25 (1.41%) 1,100 19.02 0 0 17,750 18,950 16,550
13/07/2026 18,050 0.95 (5.56%) 45,700 802.38 0 0 17,100 18,250 15,950
10/07/2026 17,100 -0.1 (-0.58%) 10,400 176.51 0 0 17,200 18,400 16,000
09/07/2026 17,200 0.05 (0.29%) 32,600 591.73 0 0 17,150 18,350 15,950
08/07/2026 17,150 1.1 (6.85%) 12,600 216.09 0 0 16,050 17,150 14,950
07/07/2026 16,050 1.05 (7.%) 6,300 100.45 0 0 15,000 16,050 13,950
06/07/2026 15,000 -0.05 (-0.33%) 16,000 240.02 0 0 15,050 16,100 14,000
03/07/2026 15,050 0 (0%) 500 7.51 0 0 15,050 16,100 14,000
02/07/2026 15,050 -0.15 (-0.99%) 1,500 22.71 0 0 15,200 16,250 14,150
01/07/2026 15,200 0.3 (2.01%) 5,000 74.57 0 0 14,900 15,900 13,900
30/06/2026 14,900 -0.3 (-1.97%) 14,100 210.63 0 0 15,200 16,250 14,150
29/06/2026 15,200 0 (0%) 6,500 98.15 0 0 15,200 16,250 14,150
26/06/2026 15,200 0.2 (1.33%) 8,700 130.59 0 0 15,000 16,050 13,950
25/06/2026 15,000 -0.2 (-1.32%) 16,200 244.14 0 0 15,200 16,250 14,150
24/06/2026 15,200 -0.2 (-1.3%) 9,900 151.03 0 0 15,400 16,450 14,350
23/06/2026 15,400 0.25 (1.65%) 22,000 336.09 0 0 15,150 16,200 14,100
22/06/2026 15,150 -0.5 (-3.19%) 11,600 178.28 0 0 15,650 16,700 14,600
19/06/2026 15,650 0.05 (0.32%) 41,400 642.02 0 0 15,600 16,650 14,550
18/06/2026 15,600 -0.9 (-5.45%) 6,200 96.91 0 0 16,500 17,650 15,350
17/06/2026 16,500 0 (0%) 80,000 1,237.22 1,500,000 24,970 16,500 17,650 15,350
16/06/2026 16,500 -1.2 (-6.78%) 51,000 852.35 0 0 17,700 18,900 16,500
15/06/2026 17,700 -1.3 (-6.84%) 50,400 921.55 0 0 19,000 20,300 17,700
12/06/2026 19,000 -1.3 (-6.4%) 97,700 1,857.97 0 0 20,300 21,700 18,900
11/06/2026 20,300 1.05 (5.45%) 633,300 12,930.71 1,500,000 30,000 19,250 20,550 17,950
10/06/2026 19,250 1.25 (6.94%) 89,300 1,719.03 0 0 18,000 19,250 16,750
09/06/2026 18,000 1.15 (6.82%) 227,500 4,095 0 0 16,850 18,000 15,700
08/06/2026 16,850 1.1 (6.98%) 445,500 7,504.09 0 0 15,750 16,850 14,650
05/06/2026 15,750 1 (6.78%) 126,400 1,990.8 0 0 14,750 15,750 13,750
04/06/2026 14,750 0.95 (6.88%) 126,400 1,864.39 0 0 13,800 14,750 12,850
03/06/2026 13,800 0.9 (6.98%) 40,400 557.42 0 0 12,900 13,800 12,000
02/06/2026 12,900 0.8 (6.61%) 15,400 193.83 0 0 12,100 12,900 11,300
01/06/2026 12,100 -0.1 (-0.82%) 9,600 116.69 0 0 12,200 13,050 11,350
29/05/2026 12,200 -0.45 (-3.56%) 2,200 26.92 0 0 12,650 13,500 11,800
28/05/2026 12,650 0.7 (5.86%) 2,100 26.57 1,200,000 15,181.2 11,950 12,750 11,150
27/05/2026 11,950 -0.65 (-5.16%) 1,500 18.62 0 0 12,600 13,450 11,750
26/05/2026 12,600 -0.7 (-5.26%) 10,100 130.27 1,200,000 16,080 13,300 14,200 12,400
25/05/2026 13,300 -0.7 (-5%) 600 7.98 0 0 14,000 14,950 13,050
22/05/2026 14,000 0.5 (3.7%) 6,500 87.8 0 0 13,500 14,400 12,600
21/05/2026 13,500 0 (0%) 3,700 49.95 0 0 13,500 14,400 12,600
20/05/2026 13,500 0 (0%) 18,200 243.92 0 0 13,500 14,400 12,600
19/05/2026 13,500 0 (0%) 24,100 322.52 0 0 13,500 14,400 12,600
18/05/2026 13,500 0.55 (4.25%) 24,700 319.75 0 0 12,950 13,850 12,050
15/05/2026 12,950 0 (0%) 17,700 230.61 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.55 (-4.07%) 22,100 287.17 0 0 13,500 14,400 12,600
13/05/2026 13,500 -0.35 (-2.53%) 14,600 200.07 0 0 13,850 14,800 12,900
12/05/2026 13,850 -0.3 (-2.12%) 17,400 243.34 0 0 14,150 15,100 13,200
11/05/2026 14,150 -0.85 (-5.67%) 57,900 827.19 0 0 15,000 16,050 13,950
08/05/2026 15,000 -0.3 (-1.96%) 80,200 1,216.31 0 0 15,300 16,350 14,250
07/05/2026 15,300 1 (6.99%) 365,600 5,520.09 0 0 14,300 15,300 13,300
06/05/2026 14,300 0.2 (1.42%) 104,100 1,486.82 0 0 14,100 15,050 13,150
05/05/2026 14,100 -0.45 (-3.09%) 195,200 2,901.4 0 0 14,550 15,550 13,550
04/05/2026 14,550 0.95 (6.99%) 469,000 6,823.95 474,700 6,906.89 13,600 14,550 12,650

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