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 86,900 -0.4 (-0.46%) 5,700 496.68 0 0 87,300 93,400 81,200
29/10/2026 87,300 0 (0%) 3,200 279.65 0 0 87,300 93,400 81,200
28/10/2026 87,300 -0.2 (-0.23%) 4,100 357.86 0 0 87,500 93,600 81,400
27/10/2026 87,500 -0.3 (-0.34%) 9,400 824.42 0 0 87,800 93,900 81,700
26/10/2026 87,800 -0.1 (-0.11%) 3,900 342.6 0 0 87,900 94,000 81,800
23/10/2026 87,900 -0.1 (-0.11%) 4,400 386.18 0 0 88,000 94,100 81,900
22/10/2026 88,000 -1.1 (-1.23%) 31,300 2,756.77 0 0 89,100 95,300 82,900
21/10/2026 89,100 -0.7 (-0.78%) 27,900 2,480.28 0 0 89,800 96,000 83,600
20/10/2026 89,800 0 (0%) 5,600 502.76 0 0 89,800 96,000 83,600
19/10/2026 89,800 0.6 (0.67%) 2,600 233.55 0 0 89,200 95,400 83,000
16/10/2026 89,200 0 (0%) 3,300 295.17 0 0 89,200 95,400 83,000
15/10/2026 89,200 0.1 (0.11%) 5,500 490.92 0 0 89,100 95,300 82,900
14/10/2026 89,100 0.1 (0.11%) 3,400 302.78 0 0 89,000 95,200 82,800
13/10/2026 89,000 -0.2 (-0.22%) 12,200 1,086.75 0 0 89,200 95,400 83,000
12/10/2026 89,200 0 (0%) 5,300 473 0 0 89,200 95,400 83,000
09/10/2026 89,200 -0.3 (-0.34%) 14,300 1,278.09 0 0 89,500 95,700 83,300
08/10/2026 89,500 0.1 (0.11%) 10,700 957.56 0 0 89,400 95,600 83,200
07/10/2026 89,400 -0.1 (-0.11%) 5,200 464.51 0 0 89,500 95,700 83,300
06/10/2026 89,500 -0.1 (-0.11%) 5,900 527.39 0 0 89,600 95,800 83,400
05/10/2026 89,600 0.2 (0.22%) 4,700 421.18 0 0 89,400 95,600 83,200
02/10/2026 89,400 -0.1 (-0.11%) 8,500 760.31 0 0 89,500 95,700 83,300
01/10/2026 89,500 -0.4 (-0.44%) 6,100 548.17 0 0 89,900 96,100 83,700
30/09/2026 89,900 0.2 (0.22%) 4,500 404.89 0 0 89,700 95,900 83,500
29/09/2026 89,700 -0.3 (-0.33%) 6,700 602.22 0 0 90,000 96,300 83,700
28/09/2026 90,000 -0.1 (-0.11%) 5,200 468.19 0 0 90,100 96,400 83,800
25/09/2026 90,100 -0.2 (-0.22%) 2,500 225.5 0 0 90,300 96,600 84,000
24/09/2026 90,300 -0.3 (-0.33%) 1,400 126.44 0 0 90,600 96,900 84,300
23/09/2026 90,600 0.1 (0.11%) 6,300 570.46 0 0 90,500 96,800 84,200
22/09/2026 90,500 0 (0%) 5,200 470.57 0 0 90,500 96,800 84,200
21/09/2026 90,500 0 (0%) 5,700 515.08 0 0 90,500 96,800 84,200
18/09/2026 90,500 0.5 (0.56%) 4,300 387.6 0 0 90,000 96,300 83,700
17/09/2026 90,000 -0.1 (-0.11%) 10,300 928.49 0 0 90,100 96,400 83,800
16/09/2026 90,100 -0.4 (-0.44%) 6,200 559.46 0 0 90,500 96,800 84,200
15/09/2026 90,500 0.4 (0.44%) 12,200 1,104.39 0 0 90,100 96,400 83,800
14/09/2026 90,100 -0.4 (-0.44%) 7,600 686.03 0 0 90,500 96,800 84,200
11/09/2026 95,500 -0.3 (-0.31%) 12,600 1,204.51 0 0 95,800 102,500 89,100
10/09/2026 95,800 0.1 (0.1%) 5,800 555.12 0 0 95,700 102,300 89,100
09/09/2026 95,700 0.2 (0.21%) 7,900 754.78 0 0 95,500 102,100 88,900
08/09/2026 95,500 -0.3 (-0.31%) 7,300 696.63 0 0 95,800 102,500 89,100
07/09/2026 95,800 0.2 (0.21%) 5,800 554.21 0 0 95,600 102,200 89,000
04/09/2026 95,600 -0.3 (-0.31%) 6,900 662.13 0 0 95,900 102,600 89,200
03/09/2026 95,900 0.3 (0.31%) 20,100 1,916.59 0 0 95,600 102,200 89,000
28/08/2026 95,600 -0.2 (-0.21%) 3,300 315.89 0 0 95,800 102,500 89,100
27/08/2026 95,800 -0.2 (-0.21%) 6,600 628.59 0 0 96,000 102,700 89,300
26/08/2026 96,000 0.4 (0.42%) 4,200 403.63 0 0 95,600 102,200 89,000
25/08/2026 95,600 -0.5 (-0.52%) 6,700 640.68 0 0 96,100 102,800 89,400
24/08/2026 96,100 1.2 (1.26%) 14,100 1,353.83 0 0 94,900 101,500 88,300
21/08/2026 94,900 1.6 (1.71%) 12,400 1,172.73 0 0 93,300 99,800 86,800
20/08/2026 93,300 -0.5 (-0.53%) 1,500 140.64 0 0 93,800 100,300 87,300
19/08/2026 93,800 0.3 (0.32%) 1,800 168.34 0 0 93,500 100,000 87,000
18/08/2026 93,500 0 (0%) 3,600 336.58 0 0 93,500 100,000 87,000
17/08/2026 93,500 -0.1 (-0.11%) 5,400 502.56 0 0 93,600 100,100 87,100
14/08/2026 93,600 -1.3 (-1.37%) 5,900 553.76 0 0 94,900 101,500 88,300
13/08/2026 94,900 -0.7 (-0.73%) 6,700 636.93 0 0 95,600 102,200 89,000
12/08/2026 95,600 -0.3 (-0.31%) 7,700 731.49 0 0 95,900 102,600 89,200
11/08/2026 95,900 0 (0%) 5,900 569.78 0 0 95,900 102,600 89,200
10/08/2026 95,900 0.3 (0.31%) 6,900 660.78 0 0 95,600 102,200 89,000
07/08/2026 95,600 0.8 (0.84%) 8,300 790.78 0 0 94,800 101,400 88,200
06/08/2026 94,800 0 (0%) 16,100 1,526.98 0 0 94,800 101,400 88,200
05/08/2026 94,800 1.3 (1.39%) 33,800 3,206.44 0 0 93,500 100,000 87,000
04/08/2026 93,500 0.5 (0.54%) 6,100 568.38 0 0 93,000 99,500 86,500
03/08/2026 93,000 0.4 (0.43%) 10,800 1,004.05 0 0 92,600 99,000 86,200
31/07/2026 92,600 -0.1 (-0.11%) 11,600 1,073.7 0 0 92,700 99,100 86,300
30/07/2026 92,700 1.1 (1.2%) 14,500 1,332.36 0 0 91,600 98,000 85,200
29/07/2026 91,600 0.1 (0.11%) 18,100 1,657.17 0 0 91,500 97,900 85,100
28/07/2026 91,500 0.5 (0.55%) 9,900 899.04 0 0 91,000 97,300 84,700
27/07/2026 91,000 0.1 (0.11%) 3,400 310.63 0 0 90,900 97,200 84,600
24/07/2026 90,900 0.7 (0.78%) 8,800 795.39 0 0 90,200 96,500 83,900
23/07/2026 90,200 -0.8 (-0.88%) 11,500 1,039.61 0 0 91,000 97,300 84,700
22/07/2026 91,000 -0.9 (-0.98%) 9,000 825.56 0 0 91,900 98,300 85,500
21/07/2026 91,900 1.1 (1.21%) 4,200 384.99 0 0 90,800 97,100 84,500
20/07/2026 90,800 -1.2 (-1.3%) 12,600 1,149.91 0 0 92,000 98,400 85,600
17/07/2026 92,000 -0.2 (-0.22%) 2,800 258.32 0 0 92,200 98,600 85,800
16/07/2026 92,200 0.2 (0.22%) 5,200 478.46 0 0 92,000 98,400 85,600
15/07/2026 92,000 -1 (-1.08%) 2,800 257.79 0 0 93,000 99,500 86,500
14/07/2026 93,000 0.5 (0.54%) 4,500 416.26 0 0 92,500 98,900 86,100
13/07/2026 92,500 -0.5 (-0.54%) 9,600 884.83 0 0 93,000 99,500 86,500
10/07/2026 93,000 0 (0%) 2,500 232.49 0 0 93,000 99,500 86,500
09/07/2026 93,000 0 (0%) 3,300 307.13 0 0 93,000 99,500 86,500
08/07/2026 93,000 -0.4 (-0.43%) 13,900 1,293.07 0 0 93,400 99,900 86,900
07/07/2026 93,400 -0.5 (-0.53%) 1,400 130.83 0 0 93,900 100,400 87,400
06/07/2026 93,900 0.3 (0.32%) 6,000 563.54 0 0 93,600 100,100 87,100
03/07/2026 93,600 0 (0%) 2,800 262.04 0 0 93,600 100,100 87,100
02/07/2026 93,600 0 (0%) 4,600 430.95 0 0 93,600 100,100 87,100
01/07/2026 93,600 0.4 (0.43%) 4,100 383.14 0 0 93,200 99,700 86,700
30/06/2026 93,200 -0.6 (-0.64%) 4,700 440.24 0 0 93,800 100,300 87,300
29/06/2026 93,800 0 (0%) 2,600 243.4 0 0 93,800 100,300 87,300
26/06/2026 93,800 -0.1 (-0.11%) 7,900 735.11 0 0 93,900 100,400 87,400
25/06/2026 93,900 0.6 (0.64%) 4,900 459.03 0 0 93,300 99,800 86,800
24/06/2026 93,300 -1.4 (-1.48%) 3,700 344.7 0 0 94,700 101,300 88,100
23/06/2026 94,700 0.7 (0.74%) 9,700 919.54 0 0 94,000 100,500 87,500
22/06/2026 94,000 0.6 (0.64%) 3,200 300.52 0 0 93,400 99,900 86,900
19/06/2026 93,400 -0.2 (-0.21%) 3,900 363.69 0 0 93,600 100,100 87,100
18/06/2026 93,600 -0.6 (-0.64%) 27,100 2,524.78 0 0 94,200 100,700 87,700
17/06/2026 94,200 0 (0%) 11,700 1,100.45 0 0 94,200 100,700 87,700
16/06/2026 94,200 0.2 (0.21%) 5,900 556.09 0 0 94,000 100,500 87,500
15/06/2026 94,000 0.8 (0.86%) 13,200 1,233.04 0 0 93,200 99,700 86,700
12/06/2026 93,200 0 (0%) 4,300 400.98 0 0 93,200 99,700 86,700
11/06/2026 93,200 -0.1 (-0.11%) 6,000 557.89 0 0 93,300 99,800 86,800
10/06/2026 93,300 -0.1 (-0.11%) 9,700 902.84 0 0 93,400 99,900 86,900
09/06/2026 93,400 0.4 (0.43%) 4,000 372.61 0 0 93,000 99,500 86,500
08/06/2026 93,000 -0.4 (-0.43%) 12,400 1,154.69 0 0 93,400 99,900 86,900
05/06/2026 93,400 0.4 (0.43%) 4,500 420.83 0 0 93,000 99,500 86,500
04/06/2026 93,000 -0.9 (-0.96%) 12,400 1,157.05 0 0 93,900 100,400 87,400
03/06/2026 93,900 -0.1 (-0.11%) 5,900 553.43 0 0 94,000 100,500 87,500
02/06/2026 94,000 0.2 (0.21%) 4,200 394.27 0 0 93,800 100,300 87,300
01/06/2026 93,800 0.1 (0.11%) 5,600 526.11 0 0 93,700 100,200 87,200
29/05/2026 93,700 -0.7 (-0.74%) 19,500 1,831.75 0 0 94,400 101,000 87,800
28/05/2026 94,400 -0.1 (-0.11%) 6,600 623.48 0 0 94,500 101,100 87,900
27/05/2026 94,500 0.1 (0.11%) 2,800 264.65 0 0 94,400 101,000 87,800
26/05/2026 94,400 0 (0%) 5,900 556.37 0 0 94,400 101,000 87,800
25/05/2026 94,400 0 (0%) 5,200 490.93 0 0 94,400 101,000 87,800
22/05/2026 94,400 -0.6 (-0.63%) 9,400 889.1 0 0 95,000 101,600 88,400
21/05/2026 95,000 0.6 (0.64%) 5,100 484.56 0 0 94,400 101,000 87,800
20/05/2026 94,400 -0.5 (-0.53%) 10,400 982.18 0 0 94,900 101,500 88,300
19/05/2026 94,900 -1.4 (-1.45%) 21,100 2,011.93 0 0 96,300 103,000 89,600
18/05/2026 96,300 -0.3 (-0.31%) 13,300 1,278.43 0 0 96,600 103,300 89,900
15/05/2026 96,600 -0.2 (-0.21%) 2,000 193.3 0 0 96,800 103,500 90,100
14/05/2026 96,800 0 (0%) 13,300 1,285.12 0 0 96,800 103,500 90,100
13/05/2026 96,800 -0.4 (-0.41%) 13,700 1,323.84 0 0 97,200 104,000 90,400
12/05/2026 97,200 0 (0%) 21,800 2,118.6 0 0 97,200 104,000 90,400
11/05/2026 97,200 0.3 (0.31%) 51,000 4,979.17 0 0 96,900 103,600 90,200
08/05/2026 101,900 -0.1 (-0.1%) 27,800 2,816.24 0 0 102,000 109,100 94,900
07/05/2026 102,000 0.7 (0.69%) 33,300 3,398.11 0 0 101,300 108,300 94,300
06/05/2026 101,300 -0.1 (-0.1%) 12,500 1,272.68 0 0 101,400 108,400 94,400
05/05/2026 101,400 -0.1 (-0.1%) 12,500 1,264.53 0 0 101,500 108,600 94,400
04/05/2026 101,500 1.5 (1.5%) 48,300 4,870.04 0 0 100,000 107,000 93,000

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