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 3,800 0 (0%) 17,700 66.17 0 0 3,800 4,300 3,300
29/10/2026 3,900 -0.1 (-2.5%) 9,435 36.12 0 0 4,000 4,600 3,400
28/10/2026 4,000 0 (0%) 2,600 10.28 0 0 4,000 4,600 3,400
27/10/2026 3,900 0 (0%) 4,380 17.3 0 0 3,900 4,400 3,400
26/10/2026 3,800 -0.2 (-5%) 5,018 19.6 0 0 4,000 4,600 3,400
23/10/2026 4,000 -0.6 (-13.04%) 147,701 594.72 0 0 4,600 5,200 4,000
22/10/2026 4,500 -0.1 (-2.17%) 1,844 8.39 0 0 4,600 5,200 4,000
21/10/2026 4,600 0.3 (6.98%) 9,225 42.11 0 0 4,300 4,900 3,700
20/10/2026 4,300 0 (0%) 14,200 61.19 0 0 4,300 4,900 3,700
19/10/2026 4,300 0.1 (2.38%) 9,300 39.91 0 0 4,200 4,800 3,600
16/10/2026 4,100 0.2 (5.13%) 18,490 77.89 0 0 3,900 4,400 3,400
15/10/2026 3,900 -0.1 (-2.5%) 2,900 11.31 0 0 4,000 4,600 3,400
14/10/2026 4,000 -0.1 (-2.44%) 4,825 19.42 0 0 4,100 4,700 3,500
13/10/2026 4,100 0 (0%) 10,200 42.17 0 0 4,100 4,700 3,500
12/10/2026 4,200 -0.1 (-2.33%) 24,510 99.81 0 0 4,300 4,900 3,700
09/10/2026 4,300 0.1 (2.38%) 259 1.11 0 0 4,200 4,800 3,600
08/10/2026 4,200 0 (0%) 4,000 16.73 0 0 4,200 4,800 3,600
07/10/2026 4,200 -0.1 (-2.33%) 4,736 19.71 0 0 4,300 4,900 3,700
06/10/2026 4,400 -0.1 (-2.22%) 51,343 220.31 0 0 4,500 5,100 3,900
05/10/2026 4,500 0 (0%) 400 1.79 0 0 4,500 5,100 3,900
02/10/2026 4,400 0.1 (2.33%) 9,202 41.32 0 0 4,300 4,900 3,700
01/10/2026 4,300 0 (0%) 5,265 22.64 0 0 4,300 4,900 3,700
30/09/2026 4,600 0 (0%) 4,408 18.87 0 0 4,600 5,200 4,000
29/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/09/2026 4,600 -0.1 (-2.13%) 1,539 7.08 0 0 4,700 5,400 4,000
25/09/2026 4,700 0 (0%) 3,100 14.57 0 0 4,700 5,400 4,000
24/09/2026 4,800 -0.1 (-2.04%) 2,211 10.42 0 0 4,900 5,600 4,200
23/09/2026 4,900 -0.1 (-2%) 1,100 5.39 0 0 5,000 5,700 4,300
22/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
21/09/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
18/09/2026 4,900 0.2 (4.26%) 7,271 34.79 0 0 4,700 5,400 4,000
17/09/2026 4,700 -0.1 (-2.08%) 3,913 18.39 0 0 4,800 5,500 4,100
16/09/2026 4,900 0.2 (4.26%) 5,744 27.7 0 0 4,700 5,400 4,000
15/09/2026 4,700 -0.1 (-2.08%) 1,900 9.01 0 0 4,800 5,500 4,100
14/09/2026 4,800 0 (0%) 3,600 17.33 0 0 4,800 5,500 4,100
11/09/2026 4,700 -0.1 (-2.08%) 2,600 12.42 0 0 4,800 5,500 4,100
10/09/2026 4,900 0 (0%) 9,969 48.13 0 0 4,900 5,600 4,200
09/09/2026 4,700 -0.3 (-6%) 14,401 69.95 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 405 2.01 0 0 5,000 5,700 4,300
07/09/2026 5,100 0.2 (4.08%) 3,328 16.5 0 0 4,900 5,600 4,200
04/09/2026 4,900 0 (0%) 13,838 67.89 0 0 4,900 5,600 4,200
03/09/2026 4,900 -0.1 (-2%) 1,726 8.48 0 0 5,000 5,700 4,300
28/08/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
27/08/2026 5,000 0 (0%) 937 4.68 0 0 5,000 5,700 4,300
26/08/2026 5,000 -0.1 (-1.96%) 5,800 29 0 0 5,100 5,800 4,400
25/08/2026 5,000 0 (0%) 26,801 136.42 0 0 5,000 5,700 4,300
24/08/2026 5,100 0 (0%) 15,342 76.88 0 0 5,100 5,800 4,400
21/08/2026 5,000 -0.1 (-1.96%) 1,425 7.25 0 0 5,100 5,800 4,400
20/08/2026 5,100 0 (0%) 1,261 6.39 0 0 5,100 5,800 4,400
19/08/2026 5,000 -0.1 (-1.96%) 4,880 24.71 0 0 5,100 5,800 4,400
18/08/2026 5,100 -0.1 (-1.92%) 1,500 7.7 0 0 5,200 5,900 4,500
17/08/2026 5,000 0.1 (2.04%) 19,843 102.43 0 0 4,900 5,600 4,200
14/08/2026 4,900 -0.2 (-3.92%) 4,502 22.14 0 0 5,100 5,800 4,400
13/08/2026 5,100 0.1 (2%) 803 4.04 0 0 5,000 5,700 4,300
12/08/2026 5,200 0 (0%) 4,891 24.63 0 0 5,200 5,900 4,500
11/08/2026 5,200 0.1 (1.96%) 1,900 9.9 0 0 5,100 5,800 4,400
10/08/2026 5,000 -0.2 (-3.85%) 4,170 21.42 0 0 5,200 5,900 4,500
07/08/2026 5,200 -0.5 (-8.77%) 5,104 26.54 0 0 5,700 6,500 4,900
06/08/2026 5,500 0.1 (1.85%) 7,805 44.19 0 0 5,400 6,200 4,600
05/08/2026 5,500 0.3 (5.77%) 38,589 207. 0 0 5,200 5,900 4,500
04/08/2026 5,100 0 (0%) 4,300 22.23 0 0 5,100 5,800 4,400
03/08/2026 5,400 0.6 (12.5%) 16,044 81.53 0 0 4,800 5,500 4,100
31/07/2026 4,900 0.1 (2.08%) 7,300 34.82 0 0 4,800 5,500 4,100
30/07/2026 4,800 -0.1 (-2.04%) 2,400 11.57 0 0 4,900 5,600 4,200
29/07/2026 4,900 0.1 (2.08%) 1,311 6.42 0 0 4,800 5,500 4,100
28/07/2026 5,000 0.3 (6.38%) 15,545 75.11 0 0 4,700 5,400 4,000
27/07/2026 4,700 -0.1 (-2.08%) 4,367 20.44 0 0 4,800 5,500 4,100
24/07/2026 4,700 -0.1 (-2.08%) 4,434 21.03 0 0 4,800 5,500 4,100
23/07/2026 4,800 0 (0%) 3,222 15.36 0 0 4,800 5,500 4,100
22/07/2026 5,000 0.2 (4.17%) 2,600 12.44 0 0 4,800 5,500 4,100
21/07/2026 4,900 0 (0%) 23,510 112.47 0 0 4,900 5,600 4,200
20/07/2026 5,100 0 (0%) 10,900 53.35 0 0 5,100 5,800 4,400
17/07/2026 5,000 -0.2 (-3.85%) 17,236 87.45 0 0 5,200 5,900 4,500
16/07/2026 5,100 -0.1 (-1.92%) 11,969 61.65 0 0 5,200 5,900 4,500
15/07/2026 5,200 -0.1 (-1.89%) 28,414 148.7 0 0 5,300 6,000 4,600
14/07/2026 5,400 0 (0%) 9,401 50.25 0 0 5,400 6,200 4,600
13/07/2026 5,400 -0.1 (-1.82%) 3,956 21.47 0 0 5,500 6,300 4,700
10/07/2026 5,400 -0.3 (-5.26%) 7,100 39.35 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 2,118 12.01 0 0 5,700 6,500 4,900
08/07/2026 5,500 0 (0%) 9,358 53.21 0 0 5,500 6,300 4,700
07/07/2026 5,600 0.1 (1.82%) 3,600 19.97 0 0 5,500 6,300 4,700
06/07/2026 5,400 -0.1 (-1.82%) 12,300 67.36 0 0 5,500 6,300 4,700
03/07/2026 5,500 -0.1 (-1.79%) 24,853 137.28 0 0 5,600 6,400 4,800
02/07/2026 5,600 -0.1 (-1.75%) 4,575 25.84 0 0 5,700 6,500 4,900
01/07/2026 5,600 0 (0%) 17,128 97.18 0 0 5,600 6,400 4,800
30/06/2026 5,500 -0.2 (-3.51%) 36,507 204.95 0 0 5,700 6,500 4,900
29/06/2026 5,700 0 (0%) 6,301 35.85 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.2 (-3.45%) 12,281 69.57 0 0 5,800 6,600 5,000
25/06/2026 5,700 0 (0%) 15,509 89.38 0 0 5,700 6,500 4,900
24/06/2026 5,700 0 (0%) 45,402 257.26 0 0 5,700 6,500 4,900
23/06/2026 5,700 -0.1 (-1.72%) 78,894 446.02 0 0 5,800 6,600 5,000
22/06/2026 5,800 0 (0%) 5,800 33.58 0 0 5,800 6,600 5,000
19/06/2026 5,700 -0.2 (-3.39%) 22,329 128.53 0 0 5,900 6,700 5,100
18/06/2026 5,800 -0.2 (-3.33%) 14,167 83.16 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.1 (1.69%) 20,296 120.94 0 0 5,900 6,700 5,100
16/06/2026 6,000 0.1 (1.69%) 26,471 156.67 0 0 5,900 6,700 5,100
15/06/2026 6,000 -0.1 (-1.64%) 60,906 359.68 0 0 6,100 7,000 5,200
12/06/2026 5,900 0 (0%) 45,501 276.02 0 0 5,900 6,700 5,100
11/06/2026 6,100 0.1 (1.67%) 63,936 374.35 0 0 6,000 6,900 5,100
10/06/2026 6,100 -0.1 (-1.61%) 52,326 316.13 0 0 6,200 7,100 5,300
09/06/2026 6,300 0.6 (10.53%) 88,825 547.38 0 0 5,700 6,500 4,900
08/06/2026 5,700 -0.2 (-3.39%) 61,195 348.42 0 0 5,900 6,700 5,100
05/06/2026 5,900 0 (0%) 50,327 298.86 0 0 5,900 6,700 5,100
04/06/2026 6,400 -0.1 (-1.54%) 178,711 1,058.15 0 0 6,500 7,400 5,600
03/06/2026 6,500 -0.7 (-9.72%) 69,864 454.19 0 0 7,200 8,200 6,200
02/06/2026 6,600 0 (0%) 350,311 2,533.22 0 0 6,600 7,500 5,700
01/06/2026 6,700 0.8 (13.56%) 77,256 513.3 0 0 5,900 6,700 5,100
29/05/2026 6,000 0.7 (13.21%) 97,531 579.84 0 0 5,300 6,000 4,600
28/05/2026 5,400 0.2 (3.85%) 82,091 438.14 0 0 5,200 5,900 4,500
27/05/2026 5,300 0 (0%) 4,000 20.92 0 0 5,300 6,000 4,600
26/05/2026 5,200 -0.1 (-1.89%) 19,602 103.35 0 0 5,300 6,000 4,600
25/05/2026 5,300 0 (0%) 5,641 29.67 0 0 5,300 6,000 4,600
22/05/2026 5,300 0 (0%) 9,251 48.78 0 0 5,300 6,000 4,600
21/05/2026 5,300 0.1 (1.92%) 5,000 26.36 0 0 5,200 5,900 4,500
20/05/2026 5,300 -0.1 (-1.85%) 6,900 35.91 0 0 5,400 6,200 4,600
19/05/2026 5,300 0 (0%) 21,587 115.62 0 0 5,300 6,000 4,600
18/05/2026 5,400 0.1 (1.89%) 20,941 111.14 0 0 5,300 6,000 4,600
15/05/2026 5,400 0 (0%) 6,980 37.01 0 0 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 7,750 41.65 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.1 (1.89%) 37,306 200.38 0 0 5,300 6,000 4,600
12/05/2026 5,300 -0.1 (-1.85%) 39,137 207.42 0 0 5,400 6,200 4,600
11/05/2026 5,300 -0.2 (-3.64%) 14,065 75.39 0 0 5,500 6,300 4,700
08/05/2026 5,500 0.1 (1.85%) 51,489 282.06 0 0 5,400 6,200 4,600
07/05/2026 5,300 -0.1 (-1.85%) 21,246 114.32 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.1 (1.89%) 46,494 248.83 0 0 5,300 6,000 4,600
05/05/2026 5,400 0.1 (1.89%) 28,800 151.61 0 0 5,300 6,000 4,600
04/05/2026 5,200 -0.2 (-3.7%) 30,478 161.97 0 0 5,400 6,200 4,600

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