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 15,300 -0.3 (-1.92%) 42,000 644.56 0 0 15,600 17,900 13,300
30/10/2026 15,500 -0.2 (-1.27%) 2,910 45.5 0 0 15,700 18,000 13,400
29/10/2026 15,700 -0.2 (-1.26%) 38,057 598.66 0 0 15,900 18,200 13,600
28/10/2026 15,900 -0.3 (-1.85%) 51,105 814.73 0 0 16,200 18,600 13,800
27/10/2026 16,200 -0.2 (-1.22%) 14,500 234.94 0 0 16,400 18,800 14,000
26/10/2026 16,400 -0.1 (-0.61%) 14,617 239.34 0 0 16,500 18,900 14,100
23/10/2026 16,800 1.5 (9.8%) 151,631 2,500.72 0 0 15,300 17,500 13,100
22/10/2026 15,100 -0.3 (-1.95%) 92,910 1,417.85 0 0 15,400 17,700 13,100
21/10/2026 15,700 0 (0%) 81,200 1,253.23 0 0 15,700 18,000 13,400
20/10/2026 15,300 0.3 (2%) 168,220 2,638.17 0 0 15,000 17,200 12,800
19/10/2026 14,700 -0.1 (-0.68%) 18,350 274.89 0 0 14,800 17,000 12,600
16/10/2026 14,700 -0.1 (-0.68%) 85,130 1,261.81 0 0 14,800 17,000 12,600
15/10/2026 14,600 0 (0%) 3,245 48.09 0 0 14,600 16,700 12,500
14/10/2026 14,600 0 (0%) 20,050 292.73 0 0 14,600 16,700 12,500
13/10/2026 14,800 0.1 (0.68%) 68,000 992.44 0 0 14,700 16,900 12,500
12/10/2026 14,700 0 (0%) 48,301 708.06 0 0 14,700 16,900 12,500
09/10/2026 14,600 0.5 (3.55%) 18,393 270.27 0 0 14,100 16,200 12,000
08/10/2026 14,200 0.4 (2.9%) 34,906 493.36 0 0 13,800 15,800 11,800
07/10/2026 14,000 -0.3 (-2.1%) 25,400 351.42 0 0 14,300 16,400 12,200
06/10/2026 14,300 0.5 (3.62%) 100 1.43 0 0 13,800 15,800 11,800
05/10/2026 14,200 0 (0%) 57,001 787.16 0 0 14,200 16,300 12,100
02/10/2026 14,000 0 (0%) 11,200 158.7 0 0 14,000 16,100 11,900
01/10/2026 14,000 -0.2 (-1.41%) 67,637 948.68 0 0 14,200 16,300 12,100
30/09/2026 14,100 0.1 (0.71%) 5,837 82.61 5,000 65.5 14,000 16,100 11,900
29/09/2026 14,000 0 (0%) 11,400 159.52 0 0 14,000 16,100 11,900
28/09/2026 14,000 0 (0%) 7,933 110.82 0 0 14,000 16,100 11,900
25/09/2026 13,900 0 (0%) 13,805 192.7 0 0 13,900 15,900 11,900
24/09/2026 14,000 0.2 (1.45%) 43,500 605.35 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 61,000 841.8 0 0 13,800 15,800 11,800
22/09/2026 13,800 0 (0%) 17,913 247.21 0 0 13,800 15,800 11,800
21/09/2026 13,700 -0.1 (-0.72%) 10,816 149.5 0 0 13,800 15,800 11,800
18/09/2026 13,800 0.1 (0.73%) 13,900 191.65 0 0 13,700 15,700 11,700
17/09/2026 13,600 0 (0%) 13,402 184.18 0 0 13,600 15,600 11,600
16/09/2026 13,600 0 (0%) 5,671 77.39 0 0 13,600 15,600 11,600
15/09/2026 13,600 -0.1 (-0.73%) 8,781 119.35 0 0 13,700 15,700 11,700
14/09/2026 13,600 -0.2 (-1.45%) 42,301 578.79 0 0 13,800 15,800 11,800
11/09/2026 13,900 0.2 (1.46%) 26,301 361.94 0 0 13,700 15,700 11,700
10/09/2026 13,800 0 (0%) 17,800 243.97 0 0 13,800 15,800 11,800
09/09/2026 14,000 0 (0%) 18,900 261.36 0 0 14,000 16,100 11,900
08/09/2026 14,000 0.2 (1.45%) 31,702 442.6 0 0 13,800 15,800 11,800
07/09/2026 13,800 0 (0%) 16,520 228.52 0 0 13,800 15,800 11,800
04/09/2026 13,700 -0.2 (-1.44%) 32,305 445.69 0 0 13,900 15,900 11,900
03/09/2026 14,100 0.1 (0.71%) 6,401 89.26 0 0 14,000 16,100 11,900
28/08/2026 14,100 0 (0%) 4,705 65.9 0 0 14,100 16,200 12,000
27/08/2026 14,100 0.3 (2.17%) 22,527 318.46 0 0 13,800 15,800 11,800
26/08/2026 13,800 -0.2 (-1.43%) 20,234 279.48 0 0 14,000 16,100 11,900
25/08/2026 14,100 0.4 (2.92%) 61,601 859.76 0 0 13,700 15,700 11,700
24/08/2026 13,600 -0.1 (-0.73%) 26,700 364.69 0 0 13,700 15,700 11,700
21/08/2026 13,900 0.3 (2.21%) 21,601 296.96 0 0 13,600 15,600 11,600
20/08/2026 13,700 0.1 (0.74%) 21,800 296.18 0 0 13,600 15,600 11,600
19/08/2026 13,600 0 (0%) 7,800 106.14 0 0 13,600 15,600 11,600
18/08/2026 13,600 -0.1 (-0.73%) 12,900 175.53 0 0 13,700 15,700 11,700
17/08/2026 13,500 -0.2 (-1.46%) 4,620 63.26 0 0 13,700 15,700 11,700
14/08/2026 13,700 -0.1 (-0.72%) 25,550 350.59 0 0 13,800 15,800 11,800
13/08/2026 13,800 -0.2 (-1.43%) 26,100 360.18 0 0 14,000 16,100 11,900
12/08/2026 13,900 -0.1 (-0.71%) 15,926 222.81 0 0 14,000 16,100 11,900
11/08/2026 14,200 0.2 (1.43%) 5,900 82.53 0 0 14,000 16,100 11,900
10/08/2026 14,100 0.1 (0.71%) 2,802 39.33 0 0 14,000 16,100 11,900
07/08/2026 14,000 0.4 (2.94%) 8,940 124.77 0 0 13,600 15,600 11,600
06/08/2026 13,600 0 (0%) 15,508 211.3 0 0 13,600 15,600 11,600
05/08/2026 13,700 -0.3 (-2.14%) 20,000 271.55 0 0 14,000 16,100 11,900
04/08/2026 14,100 0.5 (3.68%) 19,800 276.93 0 0 13,600 15,600 11,600
03/08/2026 13,900 0.3 (2.21%) 15,005 203.98 0 0 13,600 15,600 11,600
31/07/2026 13,500 -0.1 (-0.74%) 20,800 283.72 0 0 13,600 15,600 11,600
30/07/2026 13,700 -0.1 (-0.72%) 10,660 145.31 0 0 13,800 15,800 11,800
29/07/2026 13,800 0.5 (3.76%) 8,215 113.13 0 0 13,300 15,200 11,400
28/07/2026 13,700 0.3 (2.24%) 11,000 145.8 0 0 13,400 15,400 11,400
27/07/2026 13,300 0 (0%) 82,124 1,097.64 0 0 13,300 15,200 11,400
24/07/2026 13,500 -0.5 (-3.57%) 169,054 2,251.68 6,400 76.16 14,000 16,100 11,900
23/07/2026 14,000 -0.6 (-4.11%) 62,304 870.51 0 0 14,600 16,700 12,500
22/07/2026 14,700 -0.2 (-1.34%) 5,570 81.17 0 0 14,900 17,100 12,700
21/07/2026 14,900 0.2 (1.36%) 1,107 16.48 0 0 14,700 16,900 12,500
20/07/2026 14,700 0 (0%) 2,211 32.47 0 0 14,700 16,900 12,500
17/07/2026 14,800 0.1 (0.68%) 14,010 206.04 0 0 14,700 16,900 12,500
16/07/2026 14,900 0 (0%) 8,145 119.9 0 0 14,900 17,100 12,700
15/07/2026 14,800 0.1 (0.68%) 10,700 159.36 0 0 14,700 16,900 12,500
14/07/2026 14,900 0.2 (1.36%) 19,122 281.48 0 0 14,700 16,900 12,500
13/07/2026 14,800 0 (0%) 49,202 722.21 0 0 14,800 17,000 12,600
10/07/2026 14,800 -0.2 (-1.33%) 4,300 63.64 0 0 15,000 17,200 12,800
09/07/2026 15,000 0 (0%) 6,101 91.64 0 0 15,000 17,200 12,800
08/07/2026 15,100 0.1 (0.67%) 15,000 224.99 0 0 15,000 17,200 12,800
07/07/2026 15,000 0.2 (1.35%) 25,500 382.2 0 0 14,800 17,000 12,600
06/07/2026 14,800 0 (0%) 10,800 159.61 0 0 14,800 17,000 12,600
03/07/2026 14,800 -0.3 (-1.99%) 62,700 928.23 0 0 15,100 17,300 12,900
02/07/2026 15,100 0.2 (1.34%) 25,801 389.44 0 0 14,900 17,100 12,700
01/07/2026 15,000 0.1 (0.67%) 7,416 110.56 0 0 14,900 17,100 12,700
30/06/2026 14,800 -0.1 (-0.67%) 38,752 576.59 0 0 14,900 17,100 12,700
29/06/2026 14,900 0 (0%) 6,101 90.96 0 0 14,900 17,100 12,700
26/06/2026 15,000 -0.1 (-0.66%) 48,437 719.72 0 0 15,100 17,300 12,900
25/06/2026 15,300 0 (0%) 31,200 471.92 0 0 15,300 17,500 13,100
24/06/2026 15,200 0 (0%) 11,070 169.21 0 0 15,200 17,400 13,000
23/06/2026 15,300 0.3 (2%) 16,286 247.24 0 0 15,000 17,200 12,800
22/06/2026 15,300 0.4 (2.68%) 14,101 211.35 0 0 14,900 17,100 12,700
19/06/2026 15,100 0.4 (2.72%) 114,200 1,705.42 0 0 14,700 16,900 12,500
18/06/2026 14,600 0 (0%) 24,100 353.67 0 0 14,600 16,700 12,500
17/06/2026 14,700 0.1 (0.68%) 23,837 348.21 0 0 14,600 16,700 12,500
16/06/2026 14,700 0.4 (2.8%) 21,352 311.46 0 0 14,300 16,400 12,200
15/06/2026 14,800 0.5 (3.5%) 14,335 205.49 0 0 14,300 16,400 12,200
12/06/2026 14,500 0.3 (2.11%) 73,781 1,057.71 0 0 14,200 16,300 12,100
11/06/2026 14,200 0.2 (1.43%) 9,701 137.52 0 0 14,000 16,100 11,900
10/06/2026 14,100 0.1 (0.71%) 74,100 1,040.94 0 0 14,000 16,100 11,900
09/06/2026 14,000 0 (0%) 25,458 356.47 0 0 14,000 16,100 11,900
08/06/2026 13,900 -0.1 (-0.71%) 29,060 406.45 0 0 14,000 16,100 11,900
05/06/2026 14,100 0 (0%) 38,756 543.07 0 0 14,100 16,200 12,000
04/06/2026 14,100 0 (0%) 4,045 56.97 0 0 14,100 16,200 12,000
03/06/2026 15,000 -0.1 (-0.66%) 46,401 699.39 0 0 15,100 17,300 12,900
02/06/2026 15,000 0 (0%) 24,606 371.34 0 0 15,000 17,200 12,800
01/06/2026 15,000 0.1 (0.67%) 50,850 762.79 0 0 14,900 17,100 12,700
29/05/2026 14,800 -0.1 (-0.67%) 17,905 266.32 0 0 14,900 17,100 12,700
28/05/2026 15,000 0.3 (2.04%) 20,601 307.93 0 0 14,700 16,900 12,500
27/05/2026 14,800 0.2 (1.37%) 16,200 238.04 0 0 14,600 16,700 12,500
26/05/2026 14,700 0.1 (0.68%) 6,291 92.08 0 0 14,600 16,700 12,500
25/05/2026 14,500 -0.2 (-1.36%) 32,143 469. 0 0 14,700 16,900 12,500
22/05/2026 14,700 0.2 (1.38%) 2,501 36.72 0 0 14,500 16,600 12,400
21/05/2026 14,600 0.2 (1.39%) 36,164 525.71 0 0 14,400 16,500 12,300
20/05/2026 14,500 0.1 (0.69%) 24,610 355.51 0 0 14,400 16,500 12,300
19/05/2026 14,400 -0.1 (-0.69%) 9,135 131.72 0 0 14,500 16,600 12,400
18/05/2026 14,500 0 (0%) 28,312 409.42 0 0 14,500 16,600 12,400
15/05/2026 14,600 0.3 (2.1%) 43,593 631.47 0 0 14,300 16,400 12,200
14/05/2026 14,400 0 (0%) 5,418 77.28 0 0 14,400 16,500 12,300
13/05/2026 14,500 0.4 (2.84%) 13,900 200.76 0 0 14,100 16,200 12,000
12/05/2026 14,400 0.3 (2.13%) 31,120 438.67 0 0 14,100 16,200 12,000
11/05/2026 14,000 -0.2 (-1.41%) 66,250 933.38 0 0 14,200 16,300 12,100
08/05/2026 14,200 -0.1 (-0.7%) 28,750 409.39 0 0 14,300 16,400 12,200
07/05/2026 14,200 0 (0%) 9,049 129.62 0 0 14,200 16,300 12,100
06/05/2026 14,200 0.1 (0.71%) 13,950 198.1 0 0 14,100 16,200 12,000
05/05/2026 14,000 -0.2 (-1.41%) 34,650 488.27 0 0 14,200 16,300 12,100
04/05/2026 14,200 -0.1 (-0.7%) 44,668 634.61 0 0 14,300 16,400 12,200

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