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 6,500 -0.1 (-1.52%) 92,900 573.96 0 0 6,600 7,200 6,000
29/10/2026 6,600 0 (0%) 63,772 411.68 0 0 6,600 7,200 6,000
28/10/2026 6,600 0 (0%) 41,111 266.93 0 0 6,600 7,200 6,000
27/10/2026 6,600 -0.2 (-2.94%) 26,385 174.39 0 0 6,800 7,400 6,200
26/10/2026 6,800 0 (0%) 26,171 175.53 0 0 6,800 7,400 6,200
23/10/2026 6,800 0 (0%) 33,013 223.84 0 0 6,800 7,400 6,200
22/10/2026 6,800 -0.1 (-1.45%) 36,617 248.68 0 0 6,900 7,500 6,300
21/10/2026 6,900 0.3 (4.55%) 76,792 528.07 0 0 6,600 7,200 6,000
20/10/2026 6,600 0 (0%) 73,901 483.12 0 0 6,600 7,200 6,000
19/10/2026 6,600 -0.1 (-1.49%) 73,382 489.59 0 0 6,700 7,300 6,100
16/10/2026 6,700 -0.3 (-4.29%) 47,268 320.24 0 0 7,000 7,700 6,300
15/10/2026 7,000 0 (0%) 44,912 307.4 0 0 7,000 7,700 6,300
14/10/2026 7,000 0.4 (6.06%) 91,713 615.56 0 0 6,600 7,200 6,000
13/10/2026 6,600 -0.2 (-2.94%) 92,258 619.04 0 0 6,800 7,400 6,200
12/10/2026 6,800 -0.2 (-2.86%) 111,941 763.57 0 0 7,000 7,700 6,300
09/10/2026 7,000 0 (0%) 97,771 669.28 0 0 7,000 7,700 6,300
08/10/2026 7,000 -0.2 (-2.78%) 154,420 1,081.17 0 0 7,200 7,900 6,500
07/10/2026 7,200 0.1 (1.41%) 133,513 931.51 0 0 7,100 7,800 6,400
06/10/2026 7,100 0 (0%) 147,015 1,018.68 0 0 7,100 7,800 6,400
05/10/2026 7,100 0.1 (1.43%) 68,816 483.2 0 0 7,000 7,700 6,300
02/10/2026 7,000 -0.2 (-2.78%) 195,220 1,361.03 0 0 7,200 7,900 6,500
01/10/2026 7,200 0 (0%) 117,062 849.15 57,100 411.12 7,200 7,900 6,500
30/09/2026 7,200 0 (0%) 104,178 759.41 0 0 7,200 7,900 6,500
29/09/2026 7,200 0.1 (1.41%) 92,054 649.9 0 0 7,100 7,800 6,400
28/09/2026 7,100 -0.3 (-4.05%) 62,317 449.6 0 0 7,400 8,100 6,700
25/09/2026 7,400 -0.3 (-3.9%) 70,880 531.77 0 0 7,700 8,400 7,000
24/09/2026 7,700 0.4 (5.48%) 67,126 501.9 0 0 7,300 8,000 6,600
23/09/2026 7,300 -0.2 (-2.67%) 81,159 594.15 0 0 7,500 8,200 6,800
22/09/2026 7,500 -0.2 (-2.6%) 122,800 937.51 0 0 7,700 8,400 7,000
21/09/2026 7,700 -0.4 (-4.94%) 84,841 663.35 0 0 8,100 8,900 7,300
18/09/2026 8,100 0.6 (8%) 375,912 3,055.56 0 0 7,500 8,200 6,800
17/09/2026 7,500 -0.3 (-3.85%) 215,858 1,648.13 0 0 7,800 8,500 7,100
16/09/2026 7,800 0.1 (1.3%) 311,994 2,515.27 0 0 7,700 8,400 7,000
15/09/2026 7,700 0.7 (10%) 260,207 1,973.55 0 0 7,000 7,700 6,300
14/09/2026 7,000 0.3 (4.48%) 175,094 1,135.56 0 0 6,700 7,300 6,100
11/09/2026 6,700 -0.6 (-8.22%) 297,739 2,050.56 0 0 7,300 8,000 6,600
10/09/2026 7,300 -0.3 (-3.95%) 143,011 1,051.69 0 0 7,600 8,300 6,900
09/09/2026 7,600 -0.2 (-2.56%) 155,823 1,165.93 0 0 7,800 8,500 7,100
08/09/2026 7,800 0.2 (2.63%) 55,998 424.57 0 0 7,600 8,300 6,900
07/09/2026 7,600 -0.4 (-5%) 112,211 861.89 0 0 8,000 8,800 7,200
04/09/2026 8,000 -0.2 (-2.44%) 63,659 508.86 0 0 8,200 9,000 7,400
03/09/2026 8,200 -0.2 (-2.38%) 69,864 568.4 0 0 8,400 9,200 7,600
28/08/2026 8,400 0 (0%) 174,980 1,469.06 0 0 8,400 9,200 7,600
27/08/2026 8,400 -0.1 (-1.18%) 129,278 1,065.15 0 0 8,500 9,300 7,700
26/08/2026 8,500 -0.3 (-3.41%) 42,351 361.21 0 0 8,800 9,600 8,000
25/08/2026 8,800 -0.1 (-1.12%) 56,360 479.66 0 0 8,900 9,700 8,100
24/08/2026 8,900 -0.1 (-1.11%) 51,935 461.16 0 0 9,000 9,900 8,100
21/08/2026 9,000 0.4 (4.65%) 118,661 1,051.38 0 0 8,600 9,400 7,800
20/08/2026 8,600 0.2 (2.38%) 37,757 319.16 0 0 8,400 9,200 7,600
19/08/2026 8,400 -0.2 (-2.33%) 61,733 516.92 0 0 8,600 9,400 7,800
18/08/2026 8,600 -0.2 (-2.27%) 43,828 375.91 0 0 8,800 9,600 8,000
17/08/2026 8,800 0.7 (8.64%) 111,238 972.67 0 0 8,100 8,900 7,300
14/08/2026 8,100 -0.6 (-6.9%) 119,509 984.34 0 0 8,700 9,500 7,900
13/08/2026 8,700 -0.5 (-5.43%) 89,330 779.69 0 0 9,200 10,100 8,300
12/08/2026 9,200 0 (0%) 52,522 471.11 0 0 9,200 10,100 8,300
11/08/2026 9,200 0.7 (8.24%) 152,540 1,392.38 0 0 8,500 9,300 7,700
10/08/2026 8,500 0 (0%) 140,760 1,165.61 0 0 8,500 9,300 7,700
07/08/2026 8,500 -0.9 (-9.57%) 340,697 3,100.38 0 0 9,400 10,300 8,500
06/08/2026 9,400 0.8 (9.3%) 242,001 2,227.67 0 0 8,600 9,400 7,800
05/08/2026 8,600 0.7 (8.86%) 252,998 2,144.91 0 0 7,900 8,600 7,200
04/08/2026 7,900 0.7 (9.72%) 246,850 1,913.86 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.6 (9.09%) 436,793 3,123.99 0 0 6,600 7,200 6,000
31/07/2026 6,600 -0.5 (-7.04%) 142,365 953.8 0 0 7,100 7,800 6,400
30/07/2026 7,100 -0.3 (-4.05%) 174,832 1,250.84 0 0 7,400 8,100 6,700
29/07/2026 7,400 0.6 (8.82%) 515,795 3,396.67 0 0 6,800 7,400 6,200
28/07/2026 6,800 -0.7 (-9.33%) 357,110 2,449.49 0 0 7,500 8,200 6,800
27/07/2026 7,500 -0.6 (-7.41%) 172,920 1,379.74 0 0 8,100 8,900 7,300
24/07/2026 8,100 -0.9 (-10%) 143,457 1,187.38 0 0 9,000 9,900 8,100
23/07/2026 9,000 -0.5 (-5.26%) 29,978 273.08 0 0 9,500 10,400 8,600
22/07/2026 9,500 0.3 (3.26%) 694,227 6,819.63 0 0 9,200 10,100 8,300
21/07/2026 9,200 -1 (-9.8%) 176,358 1,629.06 0 0 10,200 11,200 9,200
20/07/2026 10,200 -0.3 (-2.86%) 257,720 2,515.3 0 0 10,500 11,500 9,500
17/07/2026 10,500 0.1 (0.96%) 61,050 624.38 0 0 10,400 11,400 9,400
16/07/2026 10,400 -0.4 (-3.7%) 192,630 1,961.18 0 0 10,800 11,800 9,800
15/07/2026 10,800 -1.2 (-10%) 103,122 1,142.56 0 0 12,000 13,200 10,800
14/07/2026 12,000 0.8 (7.14%) 107,851 1,210.57 0 0 11,200 12,300 10,100
13/07/2026 11,200 0 (0%) 52,880 588.95 0 0 11,200 12,300 10,100
10/07/2026 11,200 -0.8 (-6.67%) 113,940 1,319.88 0 0 12,000 13,200 10,800
09/07/2026 12,000 -1.3 (-9.77%) 246,786 3,113.97 0 0 13,300 14,600 12,000
08/07/2026 13,300 0.5 (3.91%) 154,279 2,018.17 66,500 771.4 12,800 14,000 11,600
07/07/2026 12,800 1.1 (9.4%) 181,345 2,235.05 0 0 11,700 12,800 10,600
06/07/2026 11,700 -1.3 (-10%) 232,774 2,823.81 0 0 13,000 14,300 11,700
03/07/2026 13,000 0.1 (0.78%) 184,256 2,332.56 0 0 12,900 14,100 11,700
02/07/2026 12,900 0.4 (3.2%) 370,683 4,909.8 0 0 12,500 13,700 11,300
01/07/2026 12,500 1.1 (9.65%) 842,719 10,497.93 0 0 11,400 12,500 10,300
30/06/2026 11,400 1 (9.62%) 263,415 2,897.48 0 0 10,400 11,400 9,400
29/06/2026 10,400 -0.2 (-1.89%) 69,655 732.78 0 0 10,600 11,600 9,600
26/06/2026 10,600 -0.1 (-0.93%) 171,157 1,810.45 0 0 10,700 11,700 9,700
25/06/2026 10,700 -0.8 (-6.96%) 74,132 814.56 0 0 11,500 12,600 10,400
24/06/2026 11,500 -0.5 (-4.17%) 85,523 987.03 0 0 12,000 13,200 10,800
23/06/2026 12,000 0.2 (1.69%) 229,248 2,731.65 0 0 11,800 12,900 10,700
22/06/2026 11,800 0.3 (2.61%) 57,097 651.96 0 0 11,500 12,600 10,400
19/06/2026 11,500 -0.1 (-0.86%) 137,395 1,520.68 0 0 11,600 12,700 10,500
18/06/2026 11,600 -0.3 (-2.52%) 145,133 1,629.23 0 0 11,900 13,000 10,800
17/06/2026 11,900 -0.6 (-4.8%) 323,406 3,962.4 0 0 12,500 13,700 11,300
16/06/2026 12,500 0.4 (3.31%) 151,227 1,802.21 0 0 12,100 13,300 10,900
15/06/2026 12,100 0.4 (3.42%) 792,272 8,708.13 0 0 11,700 12,800 10,600
12/06/2026 11,700 -1.3 (-10%) 554,023 6,543.76 446,511 5,804.64 13,000 14,300 11,700
11/06/2026 13,000 0 (0%) 753,165 9,875.89 0 0 13,000 14,300 11,700
10/06/2026 13,000 0.1 (0.78%) 1,748,945 24,100.08 383,006 4,979.08 12,900 14,100 11,700
09/06/2026 12,900 1.1 (9.32%) 491,981 6,345.9 0 0 11,800 12,900 10,700
08/06/2026 11,800 1 (9.26%) 85,737 1,011.69 0 0 10,800 11,800 9,800
05/06/2026 10,800 0.9 (9.09%) 1,272,677 13,592.98 100,000 1,050 9,900 10,800 9,000
04/06/2026 9,900 0.9 (10%) 200,071 1,980.7 6,500,000 64,350 9,000 9,900 8,100
03/06/2026 9,000 0.8 (9.76%) 128,577 1,157.19 0 0 8,200 9,000 7,400
02/06/2026 8,200 0.7 (9.33%) 264,284 2,167.13 1,314,300 9,988.68 7,500 8,200 6,800
01/06/2026 7,500 0.6 (8.7%) 135,845 1,017.27 0 0 6,900 7,500 6,300
29/05/2026 6,900 0.6 (9.52%) 368,176 2,537.04 0 0 6,300 6,900 5,700
28/05/2026 6,300 0.5 (8.62%) 1,053,573 6,601.57 0 0 5,800 6,300 5,300
27/05/2026 5,800 0.5 (9.43%) 358,618 2,079.98 0 0 5,300 5,800 4,800
26/05/2026 5,300 0.4 (8.16%) 182,319 966.28 0 0 4,900 5,300 4,500
25/05/2026 4,900 0.4 (8.89%) 284,403 1,378.97 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 146,508 638.89 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.1 (2.27%) 69,210 309.11 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 483,149 2,143.64 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.5 (-9.62%) 816,395 4,064.37 0 0 5,200 5,700 4,700
18/05/2026 5,200 0.4 (8.33%) 278,192 1,446.5 0 0 4,800 5,200 4,400
15/05/2026 4,800 0.4 (9.09%) 897,630 4,307.59 0 0 4,400 4,800 4,000
14/05/2026 4,400 0.4 (10%) 1,383,871 6,085.87 0 0 4,000 4,400 3,600
13/05/2026 4,000 0 (0%) 29,211 116.73 0 0 4,000 4,400 3,600
12/05/2026 4,000 -0.2 (-4.76%) 35,409 142.03 0 0 4,200 4,600 3,800
11/05/2026 4,200 -0.4 (-8.7%) 23,200 98.59 0 0 4,600 5,000 4,200
08/05/2026 4,600 -0.2 (-4.17%) 25,800 120.19 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 35,571 167.42 0 0 4,800 5,200 4,400
06/05/2026 4,800 -0.1 (-2.04%) 73,200 349.75 0 0 4,900 5,300 4,500
05/05/2026 4,900 0.1 (2.08%) 53,097 256.58 0 0 4,800 5,200 4,400
04/05/2026 4,800 -0.2 (-4%) 61,002 303.2 0 0 5,000 5,500 4,500

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