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
12/11/2026 10,600 -0.15 (-1.4%) 299,900 3,167.67 0 0 10,750 11,500 10,000
11/11/2026 10,750 0 (0%) 312,200 3,331.08 0 0 10,750 11,500 10,000
10/11/2026 10,750 0.15 (1.42%) 454,400 4,846.04 0 0 10,600 11,300 9,860
09/11/2026 10,600 0.05 (0.47%) 509,800 5,349.88 900,000 9,759.2 10,550 11,250 9,820
06/11/2026 10,550 -0.4 (-3.65%) 452,200 4,778.13 0 0 10,950 11,700 10,200
05/11/2026 10,950 0.05 (0.46%) 333,500 3,639.88 880,000 9,592 10,900 11,650 10,150
04/11/2026 10,900 0.3 (2.83%) 681,800 7,233.11 0 0 10,600 11,300 9,860
03/11/2026 10,600 0 (0%) 529,800 5,553.96 0 0 10,600 11,300 9,860
02/11/2026 10,600 -0.4 (-3.64%) 1,086,200 11,370.28 210,000 2,310 11,000 11,750 10,250
30/10/2026 11,000 -0.2 (-1.79%) 468,400 5,125.11 0 0 11,200 11,950 10,450
29/10/2026 11,200 0 (0%) 973,400 10,734.48 120,000 1,344 11,200 11,950 10,450
28/10/2026 11,200 -0.2 (-1.75%) 446,800 5,007 0 0 11,400 12,150 10,650
27/10/2026 11,400 0 (0%) 401,900 4,520.68 0 0 11,400 12,150 10,650
26/10/2026 11,400 -0.05 (-0.44%) 928,300 10,529.76 0 0 11,450 12,250 10,650
23/10/2026 11,450 -0.35 (-2.97%) 599,300 6,925.9 0 0 11,800 12,600 11,000
22/10/2026 11,800 0 (0%) 509,300 5,991.43 0 0 11,800 12,600 11,000
21/10/2026 11,800 0.35 (3.06%) 859,500 10,053.44 0 0 11,450 12,250 10,650
20/10/2026 11,450 0.1 (0.88%) 579,800 6,519.88 0 0 11,350 12,100 10,600
19/10/2026 11,350 -0.15 (-1.3%) 451,000 5,142.37 0 0 11,500 12,300 10,700
16/10/2026 11,500 0 (0%) 565,600 6,461.19 0 0 11,500 12,300 10,700
15/10/2026 11,500 0 (0%) 461,400 5,259.24 0 0 11,500 12,300 10,700
14/10/2026 11,500 -0.05 (-0.43%) 316,900 3,624.84 0 0 11,550 12,350 10,750
13/10/2026 11,550 0 (0%) 446,200 5,127.77 0 0 11,550 12,350 10,750
12/10/2026 11,550 0.3 (2.67%) 464,600 5,256.65 250,000 2,812.5 11,250 12,000 10,500
09/10/2026 11,250 -0.55 (-4.66%) 564,700 6,437.67 0 0 11,800 12,600 11,000
08/10/2026 11,800 0.1 (0.85%) 329,000 3,850.62 0 0 11,700 12,500 10,900
07/10/2026 11,700 -0.3 (-2.5%) 340,600 3,983.73 0 0 12,000 12,800 11,200
06/10/2026 12,000 0.4 (3.45%) 1,047,800 11,882.64 463,300 5,374.28 11,600 12,400 10,800
05/10/2026 11,600 -0.65 (-5.31%) 685,100 8,044.2 0 0 12,250 13,100 11,400
02/10/2026 12,250 -0.25 (-2%) 768,000 9,303.66 0 0 12,500 13,350 11,650
01/10/2026 12,500 -0.6 (-4.58%) 482,300 6,082.34 0 0 13,100 14,000 12,200
30/09/2026 13,100 -0.1 (-0.76%) 700,500 8,991.73 0 0 13,200 14,100 12,300
29/09/2026 13,200 -0.05 (-0.38%) 671,100 8,628.02 0 0 13,250 14,150 12,350
28/09/2026 13,250 -0.35 (-2.57%) 593,300 7,758.23 0 0 13,600 14,550 12,650
25/09/2026 13,600 -0.1 (-0.73%) 335,600 4,516.39 0 0 13,700 14,650 12,750
24/09/2026 13,700 0.2 (1.48%) 1,024,800 14,029.07 0 0 13,500 14,400 12,600
23/09/2026 13,500 0.5 (3.85%) 299,800 3,983.1 0 0 13,000 13,900 12,100
22/09/2026 13,000 -0.1 (-0.76%) 357,100 4,618.54 0 0 13,100 14,000 12,200
21/09/2026 13,100 -0.35 (-2.6%) 273,700 3,601.6 0 0 13,450 14,350 12,550
18/09/2026 13,450 -0.05 (-0.37%) 304,900 4,045.32 0 0 13,500 14,400 12,600
17/09/2026 13,500 0 (0%) 299,300 3,972.58 0 0 13,500 14,400 12,600
16/09/2026 13,500 0.15 (1.12%) 378,700 5,008.31 0 0 13,350 14,250 12,450
15/09/2026 13,350 0.05 (0.38%) 314,500 4,136.89 0 0 13,300 14,200 12,400
14/09/2026 13,300 0.1 (0.76%) 420,400 5,454.91 0 0 13,200 14,100 12,300
11/09/2026 13,200 -0.6 (-4.35%) 479,400 6,336.81 0 0 13,800 14,750 12,850
10/09/2026 13,800 0.1 (0.73%) 174,100 2,380.54 0 0 13,700 14,650 12,750
09/09/2026 14,650 0.15 (1.03%) 205,200 3,004.29 0 0 14,500 15,500 13,500
08/09/2026 14,500 0.25 (1.75%) 220,800 3,152.02 0 0 14,250 15,200 13,300
07/09/2026 14,250 -0.45 (-3.06%) 218,700 3,172.18 0 0 14,700 15,700 13,700
04/09/2026 14,700 0 (0%) 182,300 2,659.91 0 0 14,700 15,700 13,700
03/09/2026 14,700 -0.05 (-0.34%) 211,900 3,107.68 0 0 14,750 15,750 13,750
28/08/2026 14,750 0.05 (0.34%) 211,700 3,136.18 0 0 14,700 15,700 13,700
27/08/2026 14,700 -0.3 (-2%) 211,500 3,128.95 55,000 825 15,000 16,050 13,950
26/08/2026 15,000 0.15 (1.01%) 180,500 2,680.96 0 0 14,850 15,850 13,850
25/08/2026 14,850 0 (0%) 293,900 4,342.31 0 0 14,850 15,850 13,850
24/08/2026 14,850 -0.1 (-0.67%) 209,400 3,127.2 0 0 14,950 15,950 13,950
21/08/2026 14,950 0.1 (0.67%) 350,200 5,183.36 0 0 14,850 15,850 13,850
20/08/2026 14,850 0.05 (0.34%) 162,100 2,396.09 0 0 14,800 15,800 13,800
19/08/2026 14,800 -0.2 (-1.33%) 247,300 3,642.09 0 0 15,000 16,050 13,950
18/08/2026 15,000 0.2 (1.35%) 269,000 3,969.26 0 0 14,800 15,800 13,800
17/08/2026 14,800 -0.2 (-1.33%) 176,200 2,613.33 0 0 15,000 16,050 13,950
14/08/2026 15,000 -0.45 (-2.91%) 228,700 3,480.58 0 0 15,450 16,500 14,400
13/08/2026 15,450 -0.35 (-2.22%) 340,000 5,297.8 0 0 15,800 16,900 14,700
12/08/2026 15,800 -0.3 (-1.86%) 175,400 2,781.13 0 0 16,100 17,200 15,000
11/08/2026 16,100 0.2 (1.26%) 344,100 5,475.2 0 0 15,900 17,000 14,800
10/08/2026 15,900 -0.1 (-0.63%) 241,400 3,835.71 0 0 16,000 17,100 14,900
07/08/2026 16,000 -0.4 (-2.44%) 255,200 4,075.82 370,000 6,074.29 16,400 17,500 15,300
06/08/2026 16,400 -0.05 (-0.3%) 365,400 5,854.47 0 0 16,450 17,600 15,300
05/08/2026 16,450 0 (0%) 445,500 7,260.75 370,000 6,105 16,450 17,600 15,300
04/08/2026 16,450 1.05 (6.82%) 1,275,800 20,449.12 0 0 15,400 16,450 14,350
03/08/2026 15,400 0.6 (4.05%) 527,000 7,941.35 0 0 14,800 15,800 13,800
31/07/2026 14,800 -0.1 (-0.67%) 263,000 3,820.79 0 0 14,900 15,900 13,900
30/07/2026 14,900 0.2 (1.36%) 314,800 4,620.44 0 0 14,700 15,700 13,700
29/07/2026 14,700 -0.3 (-2%) 182,100 2,640.01 140,000 1,960 15,000 16,050 13,950
28/07/2026 15,000 0.7 (4.9%) 651,000 9,443.76 0 0 14,300 15,300 13,300
27/07/2026 14,300 -0.3 (-2.05%) 316,500 4,442.11 0 0 14,600 15,600 13,600
24/07/2026 14,600 0 (0%) 541,400 7,605.44 0 0 14,600 15,600 13,600
23/07/2026 14,600 -0.2 (-1.35%) 337,600 4,835.86 0 0 14,800 15,800 13,800
22/07/2026 14,800 0.25 (1.72%) 1,094,700 15,428.63 0 0 14,550 15,550 13,550
21/07/2026 14,550 -0.85 (-5.52%) 419,700 6,142.52 3,218,050 46,179.02 15,400 16,450 14,350
20/07/2026 15,400 -0.7 (-4.35%) 206,900 3,165.03 0 0 16,100 17,200 15,000
17/07/2026 16,100 0.1 (0.63%) 103,200 1,640.74 0 0 16,000 17,100 14,900
16/07/2026 16,000 -0.2 (-1.23%) 239,700 3,780.37 0 0 16,200 17,300 15,100
15/07/2026 16,200 -0.2 (-1.22%) 310,300 5,011.12 0 0 16,400 17,500 15,300
14/07/2026 16,400 -0.25 (-1.5%) 182,300 3,000.36 0 0 16,650 17,800 15,500
13/07/2026 16,650 -0.15 (-0.89%) 384,200 6,359.79 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 327,900 5,508.74 0 0 16,900 18,050 15,750
09/07/2026 16,900 0.15 (0.9%) 269,800 4,495.08 0 0 16,750 17,900 15,600
08/07/2026 16,750 -0.05 (-0.3%) 188,800 3,141.07 0 0 16,800 17,950 15,650
07/07/2026 16,800 0.05 (0.3%) 274,000 4,543.24 500,000 7,950 16,750 17,900 15,600
06/07/2026 16,750 -0.4 (-2.33%) 381,400 6,401.21 0 0 17,150 18,350 15,950
03/07/2026 17,150 -0.05 (-0.29%) 278,600 4,728.38 500,000 8,050 17,200 18,400 16,000
02/07/2026 17,200 -0.05 (-0.29%) 292,300 4,970.97 0 0 17,250 18,450 16,050
01/07/2026 17,250 0.15 (0.88%) 432,500 7,422.87 0 0 17,100 18,250 15,950
30/06/2026 17,100 0.2 (1.18%) 379,100 6,445.39 220,000 3,971 16,900 18,050 15,750
29/06/2026 16,900 0.3 (1.81%) 720,600 12,059.12 500,000 7,900 16,600 17,750 15,450
26/06/2026 16,600 0.15 (0.91%) 344,100 5,665.47 0 0 16,450 17,600 15,300
25/06/2026 16,450 0.15 (0.92%) 363,100 5,940.76 0 0 16,300 17,400 15,200
24/06/2026 16,300 -0.1 (-0.61%) 338,700 5,554.15 0 0 16,400 17,500 15,300
23/06/2026 16,400 0.35 (2.18%) 426,800 6,955.16 0 0 16,050 17,150 14,950
22/06/2026 16,050 -0.5 (-3.02%) 201,400 3,271.91 0 0 16,550 17,700 15,400
19/06/2026 16,550 -0.05 (-0.3%) 231,100 3,789.58 0 0 16,600 17,750 15,450
18/06/2026 16,600 -0.05 (-0.3%) 396,900 6,551.98 0 0 16,650 17,800 15,500
17/06/2026 16,650 0.35 (2.15%) 487,800 8,059.17 0 0 16,300 17,400 15,200
16/06/2026 16,300 0.45 (2.84%) 366,000 5,899.81 57,000 904.31 15,850 16,950 14,750
15/06/2026 15,850 0 (0%) 316,200 5,035.66 0 0 15,850 16,950 14,750
12/06/2026 15,850 0 (0%) 267,800 4,230.27 0 0 15,850 16,950 14,750
11/06/2026 15,850 -0.05 (-0.31%) 347,100 5,447.37 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 178,600 2,822.29 0 0 15,900 17,000 14,800
09/06/2026 15,900 0 (0%) 420,200 6,593.34 0 0 15,900 17,000 14,800
08/06/2026 15,900 -0.2 (-1.24%) 444,200 6,998.14 0 0 16,100 17,200 15,000
05/06/2026 16,100 -0.2 (-1.23%) 229,200 3,681.42 0 0 16,300 17,400 15,200
04/06/2026 16,300 -0.05 (-0.31%) 335,700 5,422.5 0 0 16,350 17,450 15,250
03/06/2026 16,350 0.35 (2.19%) 487,800 7,907.65 0 0 16,000 17,100 14,900
02/06/2026 16,000 0 (0%) 381,600 6,105.31 0 0 16,000 17,100 14,900
01/06/2026 16,000 0 (0%) 199,000 3,157.76 0 0 16,000 17,100 14,900
29/05/2026 16,000 0.05 (0.31%) 436,600 6,872.55 0 0 15,950 17,050 14,850
28/05/2026 15,950 -0.35 (-2.15%) 550,900 8,816.02 0 0 16,300 17,400 15,200
27/05/2026 16,300 0 (0%) 305,200 4,950.66 0 0 16,300 17,400 15,200
26/05/2026 16,300 0 (0%) 227,700 3,694.43 0 0 16,300 17,400 15,200
25/05/2026 16,300 -0.2 (-1.21%) 684,700 11,049.22 0 0 16,500 17,650 15,350
22/05/2026 16,500 -0.1 (-0.6%) 474,900 7,737.34 0 0 16,600 17,750 15,450
21/05/2026 16,600 -0.1 (-0.6%) 294,200 4,858.01 0 0 16,700 17,850 15,550
20/05/2026 16,700 0.15 (0.91%) 712,100 11,683.98 0 0 16,550 17,700 15,400
19/05/2026 16,550 0.4 (2.48%) 622,600 10,145.01 0 0 16,150 17,250 15,050
18/05/2026 16,150 -0.45 (-2.71%) 425,600 6,875.89 0 0 16,600 17,750 15,450
15/05/2026 16,600 0 (0%) 157,000 2,585.72 0 0 16,600 17,750 15,450
14/05/2026 16,600 0.1 (0.61%) 778,400 12,852.55 0 0 16,500 17,650 15,350
13/05/2026 16,500 0.5 (3.13%) 836,300 13,544.87 421,600 6,987.6 16,000 17,100 14,900
12/05/2026 16,000 -0.7 (-4.19%) 623,300 10,208.51 160,000 2,672 16,700 17,850 15,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh