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
06/11/2026 4,600 -0.1 (-2.13%) 272,391 1,236.28 0 0 4,700 5,400 4,000
05/11/2026 4,700 0.1 (2.17%) 223,749 1,044.94 0 0 4,600 5,200 4,000
04/11/2026 4,700 0.2 (4.44%) 295,515 1,354.71 0 0 4,500 5,100 3,900
03/11/2026 4,500 0 (0%) 230,650 1,036.45 0 0 4,500 5,100 3,900
02/11/2026 4,500 -0.1 (-2.17%) 307,318 1,379.16 0 0 4,600 5,200 4,000
30/10/2026 4,600 -0.2 (-4.17%) 254,694 1,180.5 0 0 4,800 5,500 4,100
29/10/2026 4,700 -0.1 (-2.08%) 212,096 1,012.35 0 0 4,800 5,500 4,100
28/10/2026 4,900 0 (0%) 217,027 1,051.74 0 0 4,900 5,600 4,200
27/10/2026 4,900 0.1 (2.08%) 249,127 1,215.09 0 0 4,800 5,500 4,100
26/10/2026 4,800 -0.1 (-2.04%) 287,241 1,379.92 0 0 4,900 5,600 4,200
23/10/2026 4,900 -0.2 (-3.92%) 532,823 2,594.67 0 0 5,100 5,800 4,400
22/10/2026 5,100 0.2 (4.08%) 768,934 3,939.82 0 0 4,900 5,600 4,200
21/10/2026 5,100 0.6 (13.33%) 965,557 4,757.31 0 0 4,500 5,100 3,900
20/10/2026 4,600 0 (0%) 270,403 1,229.7 0 0 4,600 5,200 4,000
19/10/2026 4,600 0 (0%) 107,627 492.75 0 0 4,600 5,200 4,000
16/10/2026 4,600 0.1 (2.22%) 237,764 1,089.08 0 0 4,500 5,100 3,900
15/10/2026 4,600 0.1 (2.22%) 185,876 841.33 5,000 19.5 4,500 5,100 3,900
14/10/2026 4,600 0 (0%) 96,372 436.1 0 0 4,600 5,200 4,000
13/10/2026 4,600 0.1 (2.22%) 181,207 826.03 0 0 4,500 5,100 3,900
12/10/2026 4,600 0.1 (2.22%) 225,750 1,015.63 0 0 4,500 5,100 3,900
09/10/2026 4,600 0 (0%) 123,063 557.16 0 0 4,600 5,200 4,000
08/10/2026 4,600 0.2 (4.55%) 450,906 2,058.03 0 0 4,400 5,000 3,800
07/10/2026 4,400 0 (0%) 95,776 423.77 0 0 4,400 5,000 3,800
06/10/2026 4,400 -0.2 (-4.35%) 347,675 1,538.38 0 0 4,600 5,200 4,000
05/10/2026 4,600 -0.1 (-2.13%) 288,695 1,322.12 0 0 4,700 5,400 4,000
02/10/2026 4,700 -0.1 (-2.08%) 239,483 1,121.45 0 0 4,800 5,500 4,100
01/10/2026 4,700 -0.1 (-2.08%) 228,739 1,092.58 0 0 4,800 5,500 4,100
30/09/2026 4,700 -0.1 (-2.08%) 92,396 440.78 0 0 4,800 5,500 4,100
29/09/2026 4,800 0 (0%) 82,386 395.6 0 0 4,800 5,500 4,100
28/09/2026 4,800 -0.1 (-2.04%) 182,576 875.92 0 0 4,900 5,600 4,200
25/09/2026 4,800 -0.1 (-2.04%) 161,223 790.07 0 0 4,900 5,600 4,200
24/09/2026 5,000 0 (0%) 67,180 331.26 0 0 5,000 5,700 4,300
23/09/2026 4,900 -0.1 (-2%) 209,129 1,038.02 0 0 5,000 5,700 4,300
22/09/2026 5,100 0.1 (2%) 237,891 1,186.07 0 0 5,000 5,700 4,300
21/09/2026 5,100 0 (0%) 152,549 770.25 0 0 5,100 5,800 4,400
18/09/2026 5,100 0 (0%) 195,027 996.52 0 0 5,100 5,800 4,400
17/09/2026 5,200 0 (0%) 98,502 506.8 0 0 5,200 5,900 4,500
16/09/2026 5,100 -0.1 (-1.92%) 133,128 685.66 0 0 5,200 5,900 4,500
15/09/2026 5,300 0 (0%) 119,872 624.69 0 0 5,300 6,000 4,600
14/09/2026 5,300 -0.1 (-1.85%) 200,282 1,054.05 0 0 5,400 6,200 4,600
11/09/2026 5,400 0 (0%) 183,356 984.25 0 0 5,400 6,200 4,600
10/09/2026 5,500 0 (0%) 36,657 198.23 0 0 5,500 6,300 4,700
09/09/2026 5,500 0.1 (1.85%) 109,510 601.82 0 0 5,400 6,200 4,600
08/09/2026 5,500 0 (0%) 63,547 345.08 0 0 5,500 6,300 4,700
07/09/2026 5,400 -0.1 (-1.82%) 106,025 581.9 0 0 5,500 6,300 4,700
04/09/2026 5,500 0 (0%) 92,086 506.74 0 0 5,500 6,300 4,700
03/09/2026 5,500 -0.1 (-1.79%) 285,358 1,571.44 0 0 5,600 6,400 4,800
28/08/2026 5,600 0 (0%) 130,472 725.05 0 0 5,600 6,400 4,800
27/08/2026 5,700 0.1 (1.79%) 98,708 552.71 0 0 5,600 6,400 4,800
26/08/2026 5,700 0 (0%) 60,760 340.83 0 0 5,700 6,500 4,900
25/08/2026 5,700 0.1 (1.79%) 283,936 1,611.17 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 202,375 1,129.98 0 0 5,600 6,400 4,800
21/08/2026 5,600 0.1 (1.82%) 187,237 1,040.28 0 0 5,500 6,300 4,700
20/08/2026 5,500 0 (0%) 90,413 497.56 0 0 5,500 6,300 4,700
19/08/2026 5,500 0 (0%) 147,149 809.02 0 0 5,500 6,300 4,700
18/08/2026 5,500 0 (0%) 251,838 1,386.16 0 0 5,500 6,300 4,700
17/08/2026 5,500 -0.1 (-1.79%) 194,911 1,073.41 0 0 5,600 6,400 4,800
14/08/2026 5,700 -0.1 (-1.72%) 219,769 1,232.74 0 0 5,800 6,600 5,000
13/08/2026 5,700 0 (0%) 551,769 3,189.03 0 0 5,700 6,500 4,900
12/08/2026 5,800 0.2 (3.57%) 521,886 2,983.2 0 0 5,600 6,400 4,800
11/08/2026 5,600 0 (0%) 315,078 1,766.64 0 0 5,600 6,400 4,800
10/08/2026 5,600 0 (0%) 451,634 2,524.34 0 0 5,600 6,400 4,800
07/08/2026 5,600 0.1 (1.82%) 318,360 1,780.09 0 0 5,500 6,300 4,700
06/08/2026 5,500 -0.1 (-1.79%) 105,940 587.03 0 0 5,600 6,400 4,800
05/08/2026 5,700 0 (0%) 409,563 2,284.61 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.1 (1.79%) 149,408 848.6 0 0 5,600 6,400 4,800
03/08/2026 5,700 0.1 (1.79%) 381,676 2,134.32 0 0 5,600 6,400 4,800
31/07/2026 5,600 -0.1 (-1.75%) 186,090 1,038.99 0 0 5,700 6,500 4,900
30/07/2026 5,700 0.2 (3.64%) 245,137 1,385.69 0 0 5,500 6,300 4,700
29/07/2026 5,500 -0.1 (-1.79%) 247,733 1,360.32 0 0 5,600 6,400 4,800
28/07/2026 5,600 -0.1 (-1.75%) 344,884 1,927.61 0 0 5,700 6,500 4,900
27/07/2026 5,700 -0.1 (-1.72%) 106,666 606.99 0 0 5,800 6,600 5,000
24/07/2026 5,700 -0.1 (-1.72%) 97,066 562.45 0 0 5,800 6,600 5,000
23/07/2026 5,800 -0.1 (-1.69%) 129,215 754. 0 0 5,900 6,700 5,100
22/07/2026 5,900 -0.1 (-1.67%) 236,669 1,396.84 0 0 6,000 6,900 5,100
21/07/2026 6,000 -0.1 (-1.64%) 242,434 1,465.82 0 0 6,100 7,000 5,200
20/07/2026 6,100 -0.2 (-3.17%) 321,987 1,974.39 0 0 6,300 7,200 5,400
17/07/2026 6,300 0 (0%) 111,935 705.95 0 0 6,300 7,200 5,400
16/07/2026 6,400 -0.1 (-1.54%) 400,556 2,535.57 0 0 6,500 7,400 5,600
15/07/2026 6,500 0.1 (1.56%) 284,481 1,843.31 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 152,834 978.35 0 0 6,400 7,300 5,500
13/07/2026 6,400 -0.1 (-1.54%) 185,602 1,193.92 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 141,547 919.71 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 430,486 2,789.21 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 110,617 719.45 0 0 6,500 7,400 5,600
07/07/2026 6,600 0.1 (1.54%) 259,824 1,688.83 0 0 6,500 7,400 5,600
06/07/2026 6,600 0 (0%) 186,808 1,221.72 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 158,338 1,042.21 0 0 6,600 7,500 5,700
02/07/2026 6,700 0.1 (1.52%) 90,709 599.51 0 0 6,600 7,500 5,700
01/07/2026 6,700 0 (0%) 109,766 727.05 0 0 6,700 7,700 5,700
30/06/2026 6,700 0.1 (1.52%) 206,002 1,377.5 0 0 6,600 7,500 5,700
29/06/2026 6,700 0.2 (3.08%) 273,048 1,812.25 0 0 6,500 7,400 5,600
26/06/2026 6,500 -0.1 (-1.52%) 144,442 945.98 0 0 6,600 7,500 5,700
25/06/2026 6,700 0.2 (3.08%) 245,031 1,617.94 0 0 6,500 7,400 5,600
24/06/2026 6,500 -0.1 (-1.52%) 303,555 1,971.93 0 0 6,600 7,500 5,700
23/06/2026 6,500 -0.2 (-2.99%) 662,129 4,343.59 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 108,192 721.2 0 0 6,700 7,700 5,700
19/06/2026 6,700 0 (0%) 202,495 1,350.43 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 95,516 640.68 0 0 6,700 7,700 5,700
17/06/2026 6,800 0.1 (1.49%) 162,756 1,091. 0 0 6,700 7,700 5,700
16/06/2026 6,800 0.1 (1.49%) 70,395 472.1 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 96,709 649.16 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 150,421 1,003.84 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 78,584 526.13 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 99,732 667.5 0 0 6,700 7,700 5,700
09/06/2026 6,700 0 (0%) 112,124 750.35 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 195,811 1,309.08 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 77,517 524.81 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 169,180 1,143.24 0 0 6,800 7,800 5,800
03/06/2026 6,900 0.1 (1.47%) 115,361 781.19 0 0 6,800 7,800 5,800
02/06/2026 6,800 -0.1 (-1.45%) 256,873 1,752.6 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.1 (1.47%) 249,940 1,718.8 0 0 6,800 7,800 5,800
29/05/2026 6,800 -0.1 (-1.45%) 147,924 1,007.25 0 0 6,900 7,900 5,900
28/05/2026 6,800 -0.1 (-1.45%) 100,897 693.12 0 0 6,900 7,900 5,900
27/05/2026 7,000 0.1 (1.45%) 106,159 732.72 0 0 6,900 7,900 5,900
26/05/2026 7,000 0.1 (1.45%) 183,429 1,257.02 0 0 6,900 7,900 5,900
25/05/2026 6,900 0 (0%) 305,951 2,111.21 0 0 6,900 7,900 5,900
22/05/2026 7,000 0.1 (1.45%) 183,984 1,270.85 0 0 6,900 7,900 5,900
21/05/2026 6,900 0.1 (1.47%) 233,965 1,609.92 0 0 6,800 7,800 5,800
20/05/2026 6,800 -0.1 (-1.45%) 419,146 2,844.63 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 155,629 1,067.95 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.1 (1.45%) 214,432 1,474.55 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.1 (1.45%) 351,482 2,440.9 0 0 6,900 7,900 5,900
14/05/2026 7,000 0.1 (1.45%) 75,341 522.32 0 0 6,900 7,900 5,900
13/05/2026 7,000 0.1 (1.45%) 205,647 1,420.11 0 0 6,900 7,900 5,900
12/05/2026 7,000 0 (0%) 426,729 2,943.99 0 0 7,000 8,000 6,000
11/05/2026 6,900 -0.1 (-1.43%) 220,570 1,533.17 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 301,337 2,098.29 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 418,616 2,913.18 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh