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 13,200 -0.25 (-1.86%) 9,687,600 130,457.59 0 0 13,450 14,350 12,550
29/10/2026 13,450 -0.3 (-2.18%) 6,445,300 87,618.53 0 0 13,750 14,700 12,800
28/10/2026 13,750 -0.1 (-0.72%) 8,145,100 111,221.73 0 0 13,850 14,800 12,900
27/10/2026 13,850 0.25 (1.84%) 13,432,700 186,530.61 658,000 9,248.7 13,600 14,550 12,650
26/10/2026 13,600 -0.35 (-2.51%) 10,142,400 140,467.74 0 0 13,950 14,900 13,000
23/10/2026 13,950 -0.1 (-0.71%) 10,133,300 142,642.05 276,000 4,096.8 14,050 15,000 13,100
22/10/2026 14,050 0.4 (2.93%) 16,847,100 231,641.93 250,000 3,625 13,650 14,600 12,700
21/10/2026 13,650 0.45 (3.41%) 15,207,100 207,393.65 483,000 5,970.6 13,200 14,100 12,300
20/10/2026 13,200 0.25 (1.93%) 10,952,800 146,085.98 0 0 12,950 13,850 12,050
19/10/2026 12,950 0.15 (1.17%) 9,139,400 119,127.12 40,000 480 12,800 13,650 11,950
16/10/2026 12,800 -0.15 (-1.16%) 5,454,500 70,237.55 0 0 12,950 13,850 12,050
15/10/2026 12,950 0.75 (6.15%) 19,107,700 243,510.2 30,000 340.5 12,200 13,050 11,350
14/10/2026 12,200 0.05 (0.41%) 4,654,400 56,466.2 0 0 12,150 13,000 11,300
13/10/2026 12,150 -0.15 (-1.22%) 5,116,800 62,547.52 0 0 12,300 13,150 11,450
12/10/2026 12,300 0.35 (2.93%) 7,114,700 87,411.77 20,000 240 11,950 12,750 11,150
09/10/2026 11,950 0.25 (2.14%) 9,551,600 113,859.66 20,000 218 11,700 12,500 10,900
08/10/2026 11,700 -0.3 (-2.5%) 5,345,100 63,473.47 50,000 640 12,000 12,800 11,200
07/10/2026 12,000 -0.35 (-2.83%) 4,326,900 52,685.97 0 0 12,350 13,200 11,500
06/10/2026 12,350 0.6 (5.11%) 11,908,900 141,303.23 0 0 11,750 12,550 10,950
05/10/2026 11,750 0 (0%) 4,871,500 57,486.76 0 0 11,750 12,550 10,950
02/10/2026 11,750 -0.5 (-4.08%) 8,524,700 102,264.25 0 0 12,250 13,100 11,400
01/10/2026 12,250 0.1 (0.82%) 6,227,700 76,252.8 50,000 650 12,150 13,000 11,300
30/09/2026 12,150 -0.25 (-2.02%) 5,137,500 63,515.5 5,300,000 70,225 12,400 13,250 11,550
29/09/2026 12,400 0.15 (1.22%) 6,221,600 77,206.98 0 0 12,250 13,100 11,400
28/09/2026 12,250 -0.35 (-2.78%) 9,463,000 115,515.32 0 0 12,600 13,450 11,750
25/09/2026 12,600 -0.05 (-0.4%) 4,738,000 60,167.88 0 0 12,650 13,500 11,800
24/09/2026 12,650 -0.25 (-1.94%) 5,856,200 74,453.41 0 0 12,900 13,800 12,000
23/09/2026 12,900 0 (0%) 3,697,000 47,819.85 0 0 12,900 13,800 12,000
22/09/2026 12,900 0.05 (0.39%) 3,809,400 49,350.6 0 0 12,850 13,700 12,000
21/09/2026 12,850 -0.05 (-0.39%) 6,148,900 80,166.59 0 0 12,900 13,800 12,000
18/09/2026 12,900 0.05 (0.39%) 5,017,700 65,275.18 350,000 4,445 12,850 13,700 12,000
17/09/2026 12,850 0.15 (1.18%) 8,061,900 104,148.34 120,000 1,440 12,700 13,550 11,850
16/09/2026 12,700 -0.25 (-1.93%) 8,909,100 113,365.55 0 0 12,950 13,850 12,050
15/09/2026 12,950 0 (0%) 6,652,800 86,389.83 100,000 1,205 12,950 13,850 12,050
14/09/2026 12,950 -0.3 (-2.26%) 11,136,800 144,768.7 0 0 13,250 14,150 12,350
11/09/2026 13,250 -0.8 (-5.69%) 15,173,200 205,544.51 0 0 14,050 15,000 13,100
10/09/2026 14,050 -0.3 (-2.09%) 7,914,800 111,923.5 0 0 14,350 15,350 13,350
09/09/2026 14,350 -0.05 (-0.35%) 7,616,900 110,164.13 0 0 14,400 15,400 13,400
08/09/2026 14,400 -0.05 (-0.35%) 3,671,300 53,080.93 0 0 14,450 15,450 13,450
07/09/2026 14,450 0.2 (1.4%) 9,062,500 130,973.05 50,627 673.34 14,250 15,200 13,300
04/09/2026 14,250 -0.3 (-2.06%) 9,973,600 143,224.53 0 0 14,550 15,550 13,550
03/09/2026 14,550 -0.15 (-1.02%) 6,645,100 97,612.3 0 0 14,700 15,700 13,700
28/08/2026 14,700 -0.1 (-0.68%) 6,320,700 93,589.61 0 0 14,800 15,800 13,800
27/08/2026 14,800 0.25 (1.72%) 11,806,100 175,236.12 0 0 14,550 15,550 13,550
26/08/2026 14,550 -0.05 (-0.34%) 9,027,100 131,199.22 0 0 14,600 15,600 13,600
25/08/2026 14,600 -0.4 (-2.67%) 11,371,100 168,407.82 400,000 6,000 15,000 16,050 13,950
24/08/2026 15,000 0.3 (2.04%) 19,110,300 284,999.03 1,738,000 23,810.6 14,700 15,700 13,700
21/08/2026 14,700 0.55 (3.89%) 11,709,600 170,353.25 0 0 14,150 15,100 13,200
20/08/2026 14,150 -0.3 (-2.08%) 5,984,200 85,469.39 0 0 14,450 15,450 13,450
19/08/2026 14,450 0.1 (0.7%) 9,155,500 133,223.81 45,000 668.75 14,350 15,350 13,350
18/08/2026 14,350 -0.4 (-2.71%) 9,744,200 143,015.78 0 0 14,750 15,750 13,750
17/08/2026 14,750 0.8 (5.73%) 17,303,400 250,939.16 0 0 13,950 14,900 13,000
14/08/2026 13,950 0.05 (0.36%) 8,450,400 118,135.81 0 0 13,900 14,850 12,950
13/08/2026 13,900 -0.3 (-2.11%) 8,461,400 119,163.17 0 0 14,200 15,150 13,250
12/08/2026 14,200 0 (0%) 6,100,300 87,509.67 0 0 14,200 15,150 13,250
11/08/2026 14,200 -0.05 (-0.35%) 6,053,900 86,563.34 0 0 14,250 15,200 13,300
10/08/2026 14,250 0.5 (3.64%) 8,863,500 126,044.73 0 0 13,750 14,700 12,800
07/08/2026 13,750 0 (0%) 6,411,000 88,969.68 160,000 2,160 13,750 14,700 12,800
06/08/2026 13,750 -0.4 (-2.83%) 6,531,000 91,139.84 0 0 14,150 15,100 13,200
05/08/2026 14,150 0.2 (1.43%) 10,923,000 156,227.71 0 0 13,950 14,900 13,000
04/08/2026 13,950 0 (0%) 6,211,600 86,806.69 0 0 13,950 14,900 13,000
03/08/2026 13,950 0.85 (6.49%) 13,993,700 192,400.89 0 0 13,100 14,000 12,200
31/07/2026 13,100 -0.3 (-2.24%) 5,923,000 78,447.51 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.55 (4.28%) 7,070,100 93,898.19 0 0 12,850 13,700 12,000
29/07/2026 12,850 -0.15 (-1.15%) 4,292,900 55,261.26 150,000 2,070 13,000 13,900 12,100
28/07/2026 13,000 0.35 (2.77%) 8,897,400 114,880.98 0 0 12,650 13,500 11,800
27/07/2026 12,650 -0.95 (-6.99%) 12,252,000 160,601.07 50,000 725 13,600 14,550 12,650
24/07/2026 13,600 -0.6 (-4.23%) 6,517,200 90,615.73 1,400,000 21,210 14,200 15,150 13,250
23/07/2026 14,200 0.25 (1.79%) 9,823,300 137,082.71 1,200,000 16,800 13,950 14,900 13,000
22/07/2026 13,950 0.05 (0.36%) 9,773,700 137,166.51 0 0 13,900 14,850 12,950
21/07/2026 13,900 -0.4 (-2.8%) 8,473,800 120,273.72 1,640,000 24,575 14,300 15,300 13,300
20/07/2026 14,300 -1.05 (-6.84%) 16,373,400 237,868.33 85,000 1,282 15,350 16,400 14,300
17/07/2026 15,350 -0.65 (-4.06%) 4,458,500 69,762.67 0 0 16,000 17,100 14,900
16/07/2026 16,000 0.2 (1.27%) 12,820,800 198,501.02 0 0 15,800 16,900 14,700
15/07/2026 15,800 -0.7 (-4.24%) 6,587,600 106,632.53 0 0 16,500 17,650 15,350
14/07/2026 16,500 0.3 (1.85%) 6,151,000 100,906.98 0 0 16,200 17,300 15,100
13/07/2026 16,200 0.05 (0.31%) 9,209,000 149,451.08 0 0 16,150 17,250 15,050
10/07/2026 16,150 -0.15 (-0.92%) 6,163,400 100,612.06 0 0 16,300 17,400 15,200
09/07/2026 16,300 -0.55 (-3.26%) 6,901,900 113,939.13 0 0 16,850 18,000 15,700
08/07/2026 16,850 0.1 (0.6%) 7,004,800 118,082.8 0 0 16,750 17,900 15,600
07/07/2026 16,750 0.2 (1.21%) 5,895,500 97,637.04 0 0 16,550 17,700 15,400
06/07/2026 16,550 -0.65 (-3.78%) 19,668,600 328,165.48 100,000 1,800 17,200 18,400 16,000
03/07/2026 17,200 -0.35 (-1.99%) 8,228,900 142,387.61 0 0 17,550 18,750 16,350
02/07/2026 17,550 0.1 (0.57%) 7,862,400 139,360.15 0 0 17,450 18,650 16,250
01/07/2026 17,450 0.05 (0.29%) 5,066,900 88,668.82 0 0 17,400 18,600 16,200
30/06/2026 17,400 -0.05 (-0.29%) 7,275,600 128,111.12 0 0 17,450 18,650 16,250
29/06/2026 17,450 0.4 (2.35%) 7,915,800 137,356.72 0 0 17,050 18,200 15,900
26/06/2026 17,050 -0.05 (-0.29%) 6,180,700 105,387.9 0 0 17,100 18,250 15,950
25/06/2026 17,100 -0.3 (-1.72%) 4,282,700 73,702.6 0 0 17,400 18,600 16,200
24/06/2026 17,400 0.25 (1.46%) 11,262,600 193,383.76 0 0 17,150 18,350 15,950
23/06/2026 17,150 -0.6 (-3.38%) 14,086,800 245,978.75 200,000 3,310 17,750 18,950 16,550
22/06/2026 17,750 0.05 (0.28%) 8,270,300 145,480.37 0 0 17,700 18,900 16,500
19/06/2026 17,700 0.05 (0.28%) 27,871,900 505,045.16 0 0 17,650 18,850 16,450
18/06/2026 17,650 -0.2 (-1.12%) 10,591,900 188,799.45 28,668,000 501,690 17,850 19,050 16,650
17/06/2026 17,850 -0.2 (-1.11%) 11,145,600 199,055.99 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.55 (3.14%) 14,694,100 261,987.3 0 0 17,500 18,700 16,300
15/06/2026 17,500 0.15 (0.86%) 9,618,000 168,876.63 0 0 17,350 18,550 16,150
12/06/2026 17,350 0.15 (0.87%) 15,242,500 267,064.32 0 0 17,200 18,400 16,000
11/06/2026 17,200 -0.3 (-1.71%) 7,264,600 125,967.19 0 0 17,500 18,700 16,300
10/06/2026 17,500 1.1 (6.71%) 31,623,000 548,149.8 0 0 16,400 17,500 15,300
09/06/2026 16,400 -0.15 (-0.91%) 4,814,400 79,488.57 0 0 16,550 17,700 15,400
08/06/2026 16,550 0.35 (2.16%) 11,309,400 185,651.36 50,000 850 16,200 17,300 15,100
05/06/2026 16,200 -0.3 (-1.82%) 9,330,200 153,081.02 0 0 16,500 17,650 15,350
04/06/2026 16,500 -0.25 (-1.49%) 6,612,400 109,381.07 30,000 537 16,750 17,900 15,600
03/06/2026 16,750 0.2 (1.21%) 6,689,000 111,495.99 30,000 510 16,550 17,700 15,400
02/06/2026 16,550 -0.95 (-5.43%) 22,900,900 381,480.95 0 0 17,500 18,700 16,300
01/06/2026 17,500 0.4 (2.34%) 6,996,000 121,631.78 30,000 510 17,100 18,250 15,950
29/05/2026 17,100 -0.35 (-2.01%) 9,460,400 164,585.39 0 0 17,450 18,650 16,250
28/05/2026 17,450 -0.45 (-2.51%) 10,977,900 194,858.72 80,000 1,432 17,900 19,150 16,650
27/05/2026 17,900 -0.15 (-0.83%) 7,248,800 130,646.46 30,000 504 18,050 19,300 16,800
26/05/2026 18,050 0.15 (0.84%) 12,901,700 235,484.1 120,600 2,091.99 17,900 19,150 16,650
25/05/2026 17,900 -0.1 (-0.56%) 8,247,200 148,943.54 400,000 6,700 18,000 19,250 16,750
22/05/2026 18,000 0.4 (2.27%) 14,241,500 252,894.78 80,000 1,464 17,600 18,800 16,400
21/05/2026 17,600 -0.15 (-0.85%) 8,750,500 154,879.43 0 0 17,750 18,950 16,550
20/05/2026 17,750 -0.95 (-5.08%) 40,826,000 726,927.05 280,000 4,934.15 18,700 20,000 17,400
19/05/2026 18,700 -0.25 (-1.32%) 18,120,400 342,731.25 0 0 18,950 20,250 17,650
18/05/2026 18,950 -0.15 (-0.79%) 13,771,700 261,734.41 180,000 3,438 19,100 20,400 17,800
15/05/2026 19,100 -0.05 (-0.26%) 19,686,300 377,014.33 0 0 19,150 20,450 17,850
14/05/2026 19,150 0 (0%) 14,369,800 274,567.95 103,000 2,039.45 19,150 20,450 17,850
13/05/2026 19,150 -0.45 (-2.3%) 29,519,200 566,794.42 300,000 6,285 19,600 20,950 18,250
12/05/2026 19,600 -0.1 (-0.51%) 27,339,500 543,365.72 420,000 7,887 19,700 21,050 18,350
11/05/2026 19,700 1.25 (6.78%) 49,670,300 963,409.13 0 0 18,450 19,700 17,200
08/05/2026 18,450 -0.15 (-0.81%) 12,520,800 231,949.73 100,000 1,930.5 18,600 19,900 17,300
07/05/2026 18,600 -0.2 (-1.06%) 15,626,100 295,883.49 230,000 4,025 18,800 20,100 17,500
06/05/2026 18,800 0.35 (1.9%) 7,572,100 141,353.86 100,000 1,970 18,450 19,700 17,200
05/05/2026 18,450 -0.6 (-3.15%) 21,054,700 390,704.62 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.25 (-1.3%) 17,196,400 334,263.02 0 0 19,300 20,650 17,950

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