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 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
29/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
28/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
27/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
26/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
23/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
22/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
21/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
20/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
19/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
16/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
15/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
14/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
13/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
12/10/2026 1,070 0 (0%) 0 0 0 0 1,070 1,140 1,000
09/10/2026 1,070 -0.07 (-6.14%) 4,088,200 4,397.22 0 0 1,140 1,210 1,070
08/10/2026 1,140 -0.08 (-6.56%) 1,495,100 1,704.41 0 0 1,220 1,300 1,140
07/10/2026 1,220 -0.09 (-6.87%) 241,900 295.12 0 0 1,310 1,400 1,220
06/10/2026 1,310 -0.09 (-6.43%) 354,900 464.92 0 0 1,400 1,490 1,310
05/10/2026 1,400 -0.1 (-6.67%) 283,700 405.09 0 0 1,500 1,600 1,400
02/10/2026 1,500 0 (0%) 162,200 242.62 0 0 1,500 1,600 1,400
01/10/2026 1,500 -0.07 (-4.46%) 112,400 170.94 0 0 1,570 1,670 1,470
30/09/2026 1,570 -0.01 (-0.63%) 245,300 385.45 0 0 1,580 1,690 1,470
29/09/2026 1,580 -0.01 (-0.63%) 335,200 523.92 0 0 1,590 1,700 1,480
28/09/2026 1,590 -0.03 (-1.85%) 118,700 191.01 0 0 1,620 1,730 1,510
25/09/2026 1,620 -0.01 (-0.61%) 80,600 131.33 0 0 1,630 1,740 1,520
24/09/2026 1,630 0 (0%) 51,400 82.49 0 0 1,630 1,740 1,520
23/09/2026 1,630 0 (0%) 44,300 72.15 0 0 1,630 1,740 1,520
22/09/2026 1,630 -0.02 (-1.21%) 80,200 131.64 0 0 1,650 1,760 1,540
21/09/2026 1,650 -0.01 (-0.6%) 30,600 51.36 0 0 1,660 1,770 1,550
18/09/2026 1,660 -0.01 (-0.6%) 109,900 183.76 0 0 1,670 1,780 1,560
17/09/2026 1,670 -0.03 (-1.76%) 153,400 254.65 0 0 1,700 1,810 1,590
16/09/2026 1,700 0.02 (1.19%) 193,400 320.33 0 0 1,680 1,790 1,570
15/09/2026 1,680 0.08 (5%) 126,700 214.07 0 0 1,600 1,710 1,490
14/09/2026 1,600 -0.07 (-4.19%) 158,100 254.1 0 0 1,670 1,780 1,560
11/09/2026 1,670 -0.01 (-0.6%) 130,300 216.41 0 0 1,680 1,790 1,570
10/09/2026 1,680 -0.02 (-1.18%) 72,900 123.74 0 0 1,700 1,810 1,590
09/09/2026 1,700 0.05 (3.03%) 54,300 92.05 0 0 1,650 1,760 1,540
08/09/2026 1,650 -0.05 (-2.94%) 296,500 519.53 0 0 1,700 1,810 1,590
07/09/2026 1,700 -0.01 (-0.58%) 102,800 175.85 0 0 1,710 1,820 1,600
04/09/2026 1,710 -0.04 (-2.29%) 81,300 139.95 0 0 1,750 1,870 1,630
03/09/2026 1,750 0.05 (2.94%) 77,600 135.24 0 0 1,700 1,810 1,590
28/08/2026 1,700 -0.07 (-3.95%) 79,700 137.19 0 0 1,770 1,890 1,650
27/08/2026 1,770 -0.09 (-4.84%) 163,800 288.6 0 0 1,860 1,990 1,730
26/08/2026 1,860 -0.01 (-0.53%) 105,300 196.63 0 0 1,870 2,000 1,740
25/08/2026 1,870 0.12 (6.86%) 280,900 520.08 0 0 1,750 1,870 1,630
24/08/2026 1,750 -0.01 (-0.57%) 208,900 359.79 0 0 1,760 1,880 1,640
21/08/2026 1,760 0.05 (2.92%) 189,200 327.8 0 0 1,710 1,820 1,600
20/08/2026 1,710 0.03 (1.79%) 101,600 170.39 0 0 1,680 1,790 1,570
19/08/2026 1,680 0 (0%) 501,000 807.56 0 0 1,680 1,790 1,570
18/08/2026 1,680 -0.12 (-6.67%) 425,200 720.2 0 0 1,800 1,920 1,680
17/08/2026 1,800 -0.04 (-2.17%) 137,200 242.85 0 0 1,840 1,960 1,720
14/08/2026 1,840 -0.13 (-6.6%) 679,800 1,289.17 0 0 1,970 2,100 1,840
13/08/2026 1,970 0.12 (6.49%) 1,095,800 2,155.92 0 0 1,850 1,970 1,730
12/08/2026 1,850 0.12 (6.94%) 244,000 446.92 0 0 1,730 1,850 1,610
11/08/2026 1,730 0.11 (6.79%) 305,400 518.31 0 0 1,620 1,730 1,510
10/08/2026 1,620 0.1 (6.58%) 255,600 410.49 0 0 1,520 1,620 1,420
07/08/2026 1,520 -0.02 (-1.3%) 116,100 177.96 0 0 1,540 1,640 1,440
06/08/2026 1,540 -0.02 (-1.28%) 77,100 119.73 0 0 1,560 1,660 1,460
05/08/2026 1,560 -0.05 (-3.11%) 167,800 264.68 0 0 1,610 1,720 1,500
04/08/2026 1,610 0 (0%) 84,800 137.65 0 0 1,610 1,720 1,500
03/08/2026 1,610 0.04 (2.55%) 98,400 156.91 0 0 1,570 1,670 1,470
31/07/2026 1,570 0.01 (0.64%) 76,200 120.31 0 0 1,560 1,660 1,460
30/07/2026 1,560 0.06 (4%) 137,200 212. 0 0 1,500 1,600 1,400
29/07/2026 1,500 0.02 (1.35%) 58,600 87.8 0 0 1,480 1,580 1,380
28/07/2026 1,480 0.05 (3.5%) 109,500 162.02 0 0 1,430 1,530 1,330
27/07/2026 1,430 -0.09 (-5.92%) 110,300 162.84 0 0 1,520 1,620 1,420
24/07/2026 1,520 -0.01 (-0.65%) 116,400 173.82 0 0 1,530 1,630 1,430
23/07/2026 1,530 0.03 (2%) 281,100 426.06 0 0 1,500 1,600 1,400
22/07/2026 1,500 -0.1 (-6.25%) 177,300 274.19 0 0 1,600 1,710 1,490
21/07/2026 1,600 0.03 (1.91%) 354,900 572.81 0 0 1,570 1,670 1,470
20/07/2026 1,570 -0.11 (-6.55%) 201,400 329.1 0 0 1,680 1,790 1,570
17/07/2026 1,680 -0.04 (-2.33%) 160,800 271.74 0 0 1,720 1,840 1,600
16/07/2026 1,720 -0.02 (-1.15%) 184,900 321.93 0 0 1,740 1,860 1,620
15/07/2026 1,740 -0.04 (-2.25%) 189,200 330.37 0 0 1,780 1,900 1,660
14/07/2026 1,780 0.03 (1.71%) 124,100 219.62 0 0 1,750 1,870 1,630
13/07/2026 1,750 -0.09 (-4.89%) 128,800 229.85 0 0 1,840 1,960 1,720
10/07/2026 1,840 0 (0%) 104,800 198.24 0 0 1,840 1,960 1,720
09/07/2026 1,840 0.02 (1.1%) 79,500 146.62 0 0 1,820 1,940 1,700
08/07/2026 1,820 0.05 (2.82%) 389,900 687.92 0 0 1,770 1,890 1,650
07/07/2026 1,770 -0.09 (-4.84%) 147,400 267.09 0 0 1,860 1,990 1,730
06/07/2026 1,860 -0.06 (-3.13%) 164,000 307.78 0 0 1,920 2,050 1,790
03/07/2026 1,920 -0.05 (-2.54%) 250,300 482.9 0 0 1,970 2,100 1,840
02/07/2026 1,970 -0.04 (-1.99%) 201,700 396.31 0 0 2,010 2,150 1,870
01/07/2026 2,010 0.01 (0.5%) 74,300 149.3 0 0 2,000 2,140 1,860
30/06/2026 2,000 -0.01 (-0.5%) 92,800 187.13 0 0 2,010 2,150 1,870
29/06/2026 2,010 0.01 (0.5%) 76,500 153.09 0 0 2,000 2,140 1,860
26/06/2026 2,000 0 (0%) 84,600 169.48 0 0 2,000 2,140 1,860
25/06/2026 2,000 -0.01 (-0.5%) 157,900 317.78 0 0 2,010 2,150 1,870
24/06/2026 2,010 0 (0%) 159,300 321.45 0 0 2,010 2,150 1,870
23/06/2026 2,010 -0.02 (-0.99%) 213,200 431.36 0 0 2,030 2,170 1,890
22/06/2026 2,030 -0.02 (-0.98%) 65,900 135.23 0 0 2,050 2,190 1,910
19/06/2026 2,050 0.01 (0.49%) 321,500 667.1 0 0 2,040 2,180 1,900
18/06/2026 2,040 0 (0%) 135,500 276.5 0 0 2,040 2,180 1,900
17/06/2026 2,040 -0.02 (-0.97%) 218,500 448.36 0 0 2,060 2,200 1,920
16/06/2026 2,060 0 (0%) 171,400 353.8 0 0 2,060 2,200 1,920
15/06/2026 2,060 0.02 (0.98%) 254,400 526.08 0 0 2,040 2,180 1,900
12/06/2026 2,040 -0.04 (-1.92%) 155,900 322.53 0 0 2,080 2,220 1,940
11/06/2026 2,080 -0.05 (-2.35%) 124,100 262.64 0 0 2,130 2,270 1,990
10/06/2026 2,130 0.09 (4.41%) 371,300 784.82 0 0 2,040 2,180 1,900
09/06/2026 2,040 0.01 (0.49%) 125,000 256.43 0 0 2,030 2,170 1,890
08/06/2026 2,030 -0.01 (-0.49%) 455,800 930.45 0 0 2,040 2,180 1,900
05/06/2026 2,040 -0.02 (-0.97%) 174,600 357.43 0 0 2,060 2,200 1,920
04/06/2026 2,060 -0.02 (-0.96%) 50,500 104.15 0 0 2,080 2,220 1,940
03/06/2026 2,080 0.05 (2.46%) 361,800 751.7 0 0 2,030 2,170 1,890
02/06/2026 2,030 -0.01 (-0.49%) 379,000 772.92 0 0 2,040 2,180 1,900
01/06/2026 2,040 0.02 (0.99%) 252,500 513.6 0 0 2,020 2,160 1,880
29/05/2026 2,020 -0.01 (-0.49%) 315,600 640.26 0 0 2,030 2,170 1,890
28/05/2026 2,030 -0.06 (-2.87%) 396,900 819.07 0 0 2,090 2,230 1,950
27/05/2026 2,090 -0.03 (-1.42%) 379,800 798.48 0 0 2,120 2,260 1,980
26/05/2026 2,120 -0.05 (-2.3%) 510,900 1,092.44 0 0 2,170 2,320 2,020
25/05/2026 2,170 -0.09 (-3.98%) 232,400 516.35 0 0 2,260 2,410 2,110
22/05/2026 2,260 0.04 (1.8%) 735,500 1,693.28 0 0 2,220 2,370 2,070
21/05/2026 2,220 0.14 (6.73%) 158,100 349.13 0 0 2,080 2,220 1,940
20/05/2026 2,080 -0.06 (-2.8%) 482,500 1,016.72 0 0 2,140 2,280 2,000
19/05/2026 2,140 -0.02 (-0.93%) 388,000 838.6 0 0 2,160 2,310 2,010
18/05/2026 2,160 -0.03 (-1.37%) 360,700 780.09 0 0 2,190 2,340 2,040
15/05/2026 2,190 -0.01 (-0.45%) 373,700 822.12 0 0 2,200 2,350 2,050
14/05/2026 2,200 0 (0%) 230,600 508.17 0 0 2,200 2,350 2,050
13/05/2026 2,200 0.01 (0.46%) 367,500 809.94 0 0 2,190 2,340 2,040
12/05/2026 2,190 -0.06 (-2.67%) 392,400 865.56 0 0 2,250 2,400 2,100
11/05/2026 2,250 -0.02 (-0.88%) 423,500 949.76 0 0 2,270 2,420 2,120
08/05/2026 2,270 -0.04 (-1.73%) 372,100 851.46 0 0 2,310 2,470 2,150
07/05/2026 2,310 0.01 (0.43%) 379,400 875.11 0 0 2,300 2,460 2,140
06/05/2026 2,300 0.02 (0.88%) 361,000 830.04 0 0 2,280 2,430 2,130
05/05/2026 2,280 -0.06 (-2.56%) 435,000 997.13 0 0 2,340 2,500 2,180
04/05/2026 2,340 -0.05 (-2.09%) 415,900 982.84 0 0 2,390 2,550 2,230

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