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
04/11/2026 5,200 0.1 (1.96%) 4,110 21.17 0 0 5,100 5,600 4,600
03/11/2026 5,100 0.1 (2%) 10,300 52.01 0 0 5,000 5,500 4,500
02/11/2026 5,000 0 (0%) 2,000 10.18 0 0 5,000 5,500 4,500
30/10/2026 5,000 -0.1 (-1.96%) 3,121 15.94 0 0 5,100 5,600 4,600
29/10/2026 5,100 0 (0%) 4,700 23.77 0 0 5,100 5,600 4,600
28/10/2026 5,100 0 (0%) 7,314 37.75 0 0 5,100 5,600 4,600
27/10/2026 5,100 -0.2 (-3.77%) 7,341 37.44 0 0 5,300 5,800 4,800
26/10/2026 5,300 0.1 (1.92%) 12,300 63.34 0 0 5,200 5,700 4,700
23/10/2026 5,200 0 (0%) 11,343 58.94 0 0 5,200 5,700 4,700
22/10/2026 5,200 -0.1 (-1.89%) 1,325 7.01 0 0 5,300 5,800 4,800
21/10/2026 5,300 0.2 (3.92%) 60,706 321.2 0 0 5,100 5,600 4,600
20/10/2026 5,100 0.1 (2%) 1,238 6.24 0 0 5,000 5,500 4,500
19/10/2026 5,000 0 (0%) 8,191 41.23 0 0 5,000 5,500 4,500
16/10/2026 5,000 -0.1 (-1.96%) 23,401 118.44 0 0 5,100 5,600 4,600
15/10/2026 5,100 0 (0%) 3,201 16.46 0 0 5,100 5,600 4,600
14/10/2026 5,100 0 (0%) 8,705 44.46 0 0 5,100 5,600 4,600
13/10/2026 5,100 0 (0%) 3,300 16.7 0 0 5,100 5,600 4,600
12/10/2026 5,100 -0.1 (-1.92%) 13,721 72.02 0 0 5,200 5,700 4,700
09/10/2026 5,200 0.2 (4%) 15,616 81.61 0 0 5,000 5,500 4,500
08/10/2026 5,000 -0.3 (-5.66%) 14,200 73.61 0 0 5,300 5,800 4,800
07/10/2026 5,300 0.1 (1.92%) 2,601 13.54 0 0 5,200 5,700 4,700
06/10/2026 5,200 -0.1 (-1.89%) 10,600 55.57 0 0 5,300 5,800 4,800
05/10/2026 5,300 0.1 (1.92%) 7,441 39.48 0 0 5,200 5,700 4,700
02/10/2026 5,200 -0.2 (-3.7%) 29,700 156.9 0 0 5,400 5,900 4,900
01/10/2026 5,400 0.2 (3.85%) 5,102 26.64 0 0 5,200 5,700 4,700
30/09/2026 5,200 0 (0%) 3,600 18.88 0 0 5,200 5,700 4,700
29/09/2026 5,200 -0.1 (-1.89%) 13,700 71.8 0 0 5,300 5,800 4,800
28/09/2026 5,300 -0.1 (-1.85%) 7,303 38.83 0 0 5,400 5,900 4,900
25/09/2026 5,400 -0.2 (-3.57%) 17,617 98.94 0 0 5,600 6,100 5,100
24/09/2026 5,600 -0.1 (-1.75%) 9,920 56.69 0 0 5,700 6,200 5,200
23/09/2026 5,700 0.3 (5.56%) 16,401 93.38 0 0 5,400 5,900 4,900
22/09/2026 5,400 0 (0%) 13,220 72.43 0 0 5,400 5,900 4,900
21/09/2026 5,400 -0.3 (-5.26%) 7,006 40.26 0 0 5,700 6,200 5,200
18/09/2026 5,700 0 (0%) 19,521 108.78 0 0 5,700 6,200 5,200
17/09/2026 5,700 0.3 (5.56%) 35,601 200.86 0 0 5,400 5,900 4,900
16/09/2026 5,400 0.4 (8%) 27,660 151.4 0 0 5,000 5,500 4,500
15/09/2026 5,000 -0.2 (-3.85%) 32,020 159.7 0 0 5,200 5,700 4,700
14/09/2026 5,200 -0.2 (-3.7%) 22,000 116.83 0 0 5,400 5,900 4,900
11/09/2026 5,400 0 (0%) 9,220 49.79 0 0 5,400 5,900 4,900
10/09/2026 5,400 0 (0%) 7,200 39.28 0 0 5,400 5,900 4,900
09/09/2026 5,400 0 (0%) 18,200 98.61 0 0 5,400 5,900 4,900
08/09/2026 5,400 -0.1 (-1.82%) 6,700 36.67 0 0 5,500 6,000 5,000
07/09/2026 5,500 0 (0%) 9,422 52.22 0 0 5,500 6,000 5,000
04/09/2026 5,500 -0.2 (-3.51%) 38,610 215.48 0 0 5,700 6,200 5,200
03/09/2026 5,700 -0.1 (-1.72%) 16,700 97.76 0 0 5,800 6,300 5,300
28/08/2026 5,800 0.1 (1.75%) 31,900 183.31 0 0 5,700 6,200 5,200
27/08/2026 5,700 -0.3 (-5%) 47,540 276.43 0 0 6,000 6,600 5,400
26/08/2026 6,000 0.1 (1.69%) 12,700 75.24 0 0 5,900 6,400 5,400
25/08/2026 5,900 0 (0%) 63,000 375.77 0 0 5,900 6,400 5,400
24/08/2026 5,900 -0.1 (-1.67%) 22,200 132.74 0 0 6,000 6,600 5,400
21/08/2026 6,000 0 (0%) 13,110 79.02 0 0 6,000 6,600 5,400
20/08/2026 6,000 0.1 (1.69%) 31,400 186.43 0 0 5,900 6,400 5,400
19/08/2026 5,900 -0.2 (-3.28%) 2,516 15.03 0 0 6,100 6,700 5,500
18/08/2026 6,100 0.1 (1.67%) 4,601 27.67 0 0 6,000 6,600 5,400
17/08/2026 6,000 0 (0%) 3,100 18.6 0 0 6,000 6,600 5,400
14/08/2026 6,000 -0.1 (-1.64%) 17,720 107.22 0 0 6,100 6,700 5,500
13/08/2026 6,100 0 (0%) 17,900 110.44 0 0 6,100 6,700 5,500
12/08/2026 6,100 -0.2 (-3.17%) 36,710 225.4 0 0 6,300 6,900 5,700
11/08/2026 6,300 0 (0%) 16,856 104.94 0 0 6,300 6,900 5,700
10/08/2026 6,300 0.2 (3.28%) 64,301 398.79 0 0 6,100 6,700 5,500
07/08/2026 6,100 0 (0%) 21,900 133.58 0 0 6,100 6,700 5,500
06/08/2026 6,100 -0.1 (-1.61%) 13,605 83.16 0 0 6,200 6,800 5,600
05/08/2026 6,200 0.3 (5.08%) 116,132 697. 0 0 5,900 6,400 5,400
04/08/2026 5,900 0 (0%) 97,400 574.56 0 0 5,900 6,400 5,400
03/08/2026 5,900 0 (0%) 60,645 356.83 0 0 5,900 6,400 5,400
31/07/2026 5,900 -0.1 (-1.67%) 26,012 156.86 0 0 6,000 6,600 5,400
30/07/2026 6,000 -0.1 (-1.64%) 36,500 220.24 0 0 6,100 6,700 5,500
29/07/2026 6,100 -0.1 (-1.61%) 7,305 44.44 0 0 6,200 6,800 5,600
28/07/2026 6,200 0.2 (3.33%) 103,000 619.54 0 0 6,000 6,600 5,400
27/07/2026 6,000 0 (0%) 50,780 304.91 0 0 6,000 6,600 5,400
24/07/2026 6,000 0 (0%) 66,113 397.81 0 0 6,000 6,600 5,400
23/07/2026 6,000 -0.1 (-1.64%) 32,329 194.66 0 0 6,100 6,700 5,500
22/07/2026 6,100 -0.1 (-1.61%) 38,400 232.06 0 0 6,200 6,800 5,600
21/07/2026 6,200 0 (0%) 10,260 62.63 0 0 6,200 6,800 5,600
20/07/2026 6,200 0 (0%) 32,200 199.25 0 0 6,200 6,800 5,600
17/07/2026 6,200 0 (0%) 44,329 276.68 0 0 6,200 6,800 5,600
16/07/2026 6,200 0.1 (1.64%) 28,613 177.58 0 0 6,100 6,700 5,500
15/07/2026 6,100 -0.4 (-6.15%) 29,710 186.4 0 0 6,500 7,100 5,900
14/07/2026 6,500 0.2 (3.17%) 24,140 154.02 0 0 6,300 6,900 5,700
13/07/2026 6,300 -0.2 (-3.08%) 62,111 391.85 0 0 6,500 7,100 5,900
10/07/2026 6,500 -0.1 (-1.52%) 27,321 178.95 0 0 6,600 7,200 6,000
09/07/2026 6,600 0 (0%) 6,912 45.96 0 0 6,600 7,200 6,000
08/07/2026 6,600 -0.2 (-2.94%) 28,143 184.27 0 0 6,800 7,400 6,200
07/07/2026 6,800 0.2 (3.03%) 24,633 164.3 0 0 6,600 7,200 6,000
06/07/2026 6,600 -0.2 (-2.94%) 116,524 771.69 0 0 6,800 7,400 6,200
03/07/2026 6,800 -0.1 (-1.45%) 146,360 996.48 0 0 6,900 7,500 6,300
02/07/2026 6,900 -0.1 (-1.43%) 22,306 154.1 0 0 7,000 7,700 6,300
01/07/2026 7,000 -0.1 (-1.41%) 217,453 1,448.54 0 0 7,100 7,800 6,400
30/06/2026 7,100 0 (0%) 29,620 210.78 0 0 7,100 7,800 6,400
29/06/2026 7,100 0.1 (1.43%) 34,640 245.16 0 0 7,000 7,700 6,300
26/06/2026 7,000 0 (0%) 21,843 153.72 0 0 7,000 7,700 6,300
25/06/2026 7,000 -0.2 (-2.78%) 92,195 651.12 0 0 7,200 7,900 6,500
24/06/2026 7,200 0 (0%) 100,143 716.42 0 0 7,200 7,900 6,500
23/06/2026 7,200 -0.5 (-6.49%) 44,151 326.5 0 0 7,700 8,400 7,000
22/06/2026 7,700 0.7 (10%) 252,446 1,883.89 0 0 7,000 7,700 6,300
19/06/2026 7,000 0 (0%) 85,311 596.97 0 0 7,000 7,700 6,300
18/06/2026 7,000 -0.2 (-2.78%) 79,544 563.03 0 0 7,200 7,900 6,500
17/06/2026 7,200 -0.1 (-1.37%) 75,679 544.31 0 0 7,300 8,000 6,600
16/06/2026 7,300 0.1 (1.39%) 161,216 1,170.62 0 0 7,200 7,900 6,500
15/06/2026 7,200 0 (0%) 37,902 269.71 0 0 7,200 7,900 6,500
12/06/2026 7,200 -0.1 (-1.37%) 116,300 841.88 0 0 7,300 8,000 6,600
11/06/2026 7,300 0.1 (1.39%) 78,253 565.18 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.3 (-4%) 186,697 1,369.02 0 0 7,500 8,200 6,800
09/06/2026 7,500 -0.4 (-5.06%) 142,694 1,088.84 0 0 7,900 8,600 7,200
08/06/2026 7,900 0.7 (9.72%) 221,687 1,685.2 0 0 7,200 7,900 6,500
05/06/2026 7,200 -0.8 (-10%) 381,501 2,856.49 0 0 8,000 8,800 7,200
04/06/2026 8,000 0.1 (1.27%) 262,565 2,154.62 0 0 7,900 8,600 7,200
03/06/2026 7,900 -0.3 (-3.66%) 674,582 5,729.6 0 0 8,200 9,000 7,400
02/06/2026 8,200 0.7 (9.33%) 361,744 2,966.3 0 0 7,500 8,200 6,800
01/06/2026 7,500 0.6 (8.7%) 113,141 848.37 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.6 (9.52%) 152,980 1,051.15 0 0 6,300 6,900 5,700
28/05/2026 6,300 0 (0%) 7,600 47.88 0 0 6,300 6,900 5,700
27/05/2026 6,300 0 (0%) 34,101 214.12 0 0 6,300 6,900 5,700
26/05/2026 6,300 0 (0%) 9,009 56.49 0 0 6,300 6,900 5,700
25/05/2026 6,300 0.1 (1.61%) 16,710 105.14 0 0 6,200 6,800 5,600
22/05/2026 6,200 0 (0%) 31,205 197.01 0 0 6,200 6,800 5,600
21/05/2026 6,200 0 (0%) 12,801 78.16 0 0 6,200 6,800 5,600
20/05/2026 6,200 0 (0%) 17,201 105.26 0 0 6,200 6,800 5,600
19/05/2026 6,200 -0.1 (-1.59%) 31,889 201.63 0 0 6,300 6,900 5,700
18/05/2026 6,800 0.1 (1.49%) 38,207 257.01 0 0 6,700 7,300 6,100
15/05/2026 6,700 -0.2 (-2.9%) 31,887 215.4 0 0 6,900 7,500 6,300
14/05/2026 6,900 0.1 (1.47%) 29,206 196.95 0 0 6,800 7,400 6,200
13/05/2026 6,800 -0.2 (-2.86%) 32,802 223.29 0 0 7,000 7,700 6,300
12/05/2026 7,000 0.5 (7.69%) 84,987 585.51 0 0 6,500 7,100 5,900
11/05/2026 6,500 -0.3 (-4.41%) 64,101 426.32 0 0 6,800 7,400 6,200
08/05/2026 6,800 0 (0%) 36,820 249.21 0 0 6,800 7,400 6,200
07/05/2026 6,800 0.1 (1.49%) 24,986 166.23 0 0 6,700 7,300 6,100
06/05/2026 6,700 0 (0%) 86,300 566.88 0 0 6,700 7,300 6,100
05/05/2026 6,700 0 (0%) 29,275 194.85 0 0 6,700 7,300 6,100
04/05/2026 6,700 -0.2 (-2.9%) 9,166 61.59 0 0 6,900 7,500 6,300

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