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 2,780 0.03 (1.09%) 7,300 19.87 0 0 2,750 2,940 2,560
29/10/2026 2,750 -0.05 (-1.79%) 7,400 20.64 0 0 2,800 2,990 2,610
28/10/2026 2,800 -0.06 (-2.1%) 15,900 44.49 0 0 2,860 3,060 2,660
27/10/2026 2,860 0.01 (0.35%) 13,200 37.26 0 0 2,850 3,040 2,660
26/10/2026 2,850 0.01 (0.35%) 19,600 55.18 0 0 2,840 3,030 2,650
23/10/2026 2,840 -0.05 (-1.73%) 22,500 64.23 0 0 2,890 3,090 2,690
22/10/2026 2,890 0.02 (0.7%) 10,500 30.13 0 0 2,870 3,070 2,670
21/10/2026 2,870 0.02 (0.7%) 4,900 13.98 0 0 2,850 3,040 2,660
20/10/2026 2,850 0 (0%) 17,200 48.8 0 0 2,850 3,040 2,660
19/10/2026 2,850 0.01 (0.35%) 17,000 48.32 0 0 2,840 3,030 2,650
16/10/2026 2,840 0.01 (0.35%) 27,000 76.6 0 0 2,830 3,020 2,640
15/10/2026 2,830 -0.02 (-0.7%) 4,900 13.79 0 0 2,850 3,040 2,660
14/10/2026 2,850 0.03 (1.06%) 1,700 4.81 0 0 2,820 3,010 2,630
13/10/2026 2,820 -0.02 (-0.7%) 4,200 11.84 0 0 2,840 3,030 2,650
12/10/2026 2,840 -0.02 (-0.7%) 33,100 94.32 0 0 2,860 3,060 2,660
09/10/2026 2,860 0.06 (2.14%) 85,900 244.39 0 0 2,800 2,990 2,610
08/10/2026 2,800 0 (0%) 2,300 6.53 0 0 2,800 2,990 2,610
07/10/2026 2,800 0 (0%) 29,500 81.18 0 0 2,800 2,990 2,610
06/10/2026 2,800 -0.02 (-0.71%) 14,500 40.06 0 0 2,820 3,010 2,630
05/10/2026 2,820 0.03 (1.08%) 4,000 11.2 0 0 2,790 2,980 2,600
02/10/2026 2,790 -0.06 (-2.11%) 5,500 15.39 0 0 2,850 3,040 2,660
01/10/2026 2,850 0.05 (1.79%) 11,700 32.52 0 0 2,800 2,990 2,610
30/09/2026 2,800 -0.09 (-3.11%) 20,500 57.51 0 0 2,890 3,090 2,690
29/09/2026 2,890 0 (0%) 13,600 39.31 0 0 2,890 3,090 2,690
28/09/2026 2,890 0 (0%) 30,000 85.89 0 0 2,890 3,090 2,690
25/09/2026 2,890 -0.01 (-0.34%) 29,900 87.42 0 0 2,900 3,100 2,700
24/09/2026 2,900 0 (0%) 11,100 32.19 0 0 2,900 3,100 2,700
23/09/2026 2,900 -0.03 (-1.02%) 19,600 56.43 0 0 2,930 3,130 2,730
22/09/2026 2,930 0.01 (0.34%) 10,400 30.17 0 0 2,920 3,120 2,720
21/09/2026 2,920 0 (0%) 5,700 16.67 0 0 2,920 3,120 2,720
18/09/2026 2,920 0.03 (1.04%) 44,600 128.38 0 0 2,890 3,090 2,690
17/09/2026 2,890 0.02 (0.7%) 16,700 47.96 0 0 2,870 3,070 2,670
16/09/2026 2,870 -0.06 (-2.05%) 18,800 54.21 0 0 2,930 3,130 2,730
15/09/2026 2,930 -0.03 (-1.01%) 52,500 152.84 0 0 2,960 3,160 2,760
14/09/2026 2,960 0 (0%) 32,500 95.07 0 0 2,960 3,160 2,760
11/09/2026 2,960 -0.07 (-2.31%) 262,200 743.49 0 0 3,030 3,240 2,820
10/09/2026 3,030 0 (0%) 31,400 94.82 0 0 3,030 3,240 2,820
09/09/2026 3,030 -0.03 (-0.98%) 34,000 102.61 0 0 3,060 3,270 2,850
08/09/2026 3,060 0.02 (0.66%) 11,400 34.56 0 0 3,040 3,250 2,830
07/09/2026 3,040 -0.04 (-1.3%) 43,600 132.28 0 0 3,080 3,290 2,870
04/09/2026 3,080 -0.01 (-0.32%) 14,700 44.81 0 0 3,090 3,300 2,880
03/09/2026 3,090 0 (0%) 24,800 75.96 0 0 3,090 3,300 2,880
28/08/2026 3,090 0.01 (0.32%) 4,200 12.84 0 0 3,080 3,290 2,870
27/08/2026 3,080 0 (0%) 4,700 14.49 0 0 3,080 3,290 2,870
26/08/2026 3,080 0.03 (0.98%) 9,400 28.7 0 0 3,050 3,260 2,840
25/08/2026 3,050 -0.03 (-0.97%) 133,800 413.77 0 0 3,080 3,290 2,870
24/08/2026 3,080 0.06 (1.99%) 106,600 323.6 0 0 3,020 3,230 2,810
21/08/2026 3,020 0.01 (0.33%) 28,200 84.67 0 0 3,010 3,220 2,800
20/08/2026 3,010 0.02 (0.67%) 21,100 63.61 0 0 2,990 3,190 2,790
19/08/2026 2,990 -0.04 (-1.32%) 13,500 40.39 0 0 3,030 3,240 2,820
18/08/2026 3,030 -0.03 (-0.98%) 29,900 89.72 0 0 3,060 3,270 2,850
17/08/2026 3,060 0 (0%) 29,300 88.82 0 0 3,060 3,270 2,850
14/08/2026 3,060 -0.02 (-0.65%) 22,600 68.13 0 0 3,080 3,290 2,870
13/08/2026 3,080 -0.01 (-0.32%) 31,100 93.82 0 0 3,090 3,300 2,880
12/08/2026 3,090 0.05 (1.64%) 27,100 83.43 0 0 3,040 3,250 2,830
11/08/2026 3,040 0.04 (1.33%) 12,400 37.41 0 0 3,000 3,210 2,790
10/08/2026 3,000 -0.06 (-1.96%) 31,100 93.84 0 0 3,060 3,270 2,850
07/08/2026 3,060 0.01 (0.33%) 5,400 16.3 0 0 3,050 3,260 2,840
06/08/2026 3,050 0.07 (2.35%) 33,700 102.86 0 0 2,980 3,180 2,780
05/08/2026 3,080 -0.09 (-2.84%) 59,500 184.86 0 0 3,170 3,390 2,950
04/08/2026 3,170 0.01 (0.32%) 26,400 82.93 0 0 3,160 3,380 2,940
03/08/2026 3,160 -0.02 (-0.63%) 19,000 60.35 0 0 3,180 3,400 2,960
31/07/2026 3,180 0.01 (0.32%) 20,500 64.42 0 0 3,170 3,390 2,950
30/07/2026 3,170 0.06 (1.93%) 10,500 32.76 0 0 3,110 3,320 2,900
29/07/2026 3,110 0.02 (0.65%) 9,900 30.5 0 0 3,090 3,300 2,880
28/07/2026 3,090 -0.05 (-1.59%) 7,500 22.84 0 0 3,140 3,350 2,930
27/07/2026 3,140 0.07 (2.28%) 16,800 51.64 0 0 3,070 3,280 2,860
24/07/2026 3,070 -0.03 (-0.97%) 47,300 146.13 0 0 3,100 3,310 2,890
23/07/2026 3,100 -0.03 (-0.96%) 23,300 72.93 0 0 3,130 3,340 2,920
22/07/2026 3,130 -0.07 (-2.19%) 12,100 37.97 0 0 3,200 3,420 2,980
21/07/2026 3,200 -0.03 (-0.93%) 92,200 286.07 0 0 3,230 3,450 3,010
20/07/2026 3,230 -0.02 (-0.62%) 53,800 166.29 0 0 3,250 3,470 3,030
17/07/2026 3,250 -0.06 (-1.81%) 11,900 39.02 0 0 3,310 3,540 3,080
16/07/2026 3,310 0.02 (0.61%) 100,200 322.17 0 0 3,290 3,520 3,060
15/07/2026 3,290 0 (0%) 5,000 16.37 0 0 3,290 3,520 3,060
14/07/2026 3,290 0 (0%) 12,000 39.41 0 0 3,290 3,520 3,060
13/07/2026 3,290 -0.01 (-0.3%) 21,100 68.68 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.02 (-0.6%) 5,600 18.38 0 0 3,320 3,550 3,090
09/07/2026 3,320 0 (0%) 31,200 101.85 0 0 3,320 3,550 3,090
08/07/2026 3,320 -0.02 (-0.6%) 7,400 24.52 0 0 3,340 3,570 3,110
07/07/2026 3,340 -0.01 (-0.3%) 10,800 35.73 0 0 3,350 3,580 3,120
06/07/2026 3,350 -0.01 (-0.3%) 2,100 6.99 0 0 3,360 3,590 3,130
03/07/2026 3,360 0.04 (1.2%) 8,700 28.8 0 0 3,320 3,550 3,090
02/07/2026 3,320 -0.02 (-0.6%) 5,900 19.31 0 0 3,340 3,570 3,110
01/07/2026 3,340 0.09 (2.77%) 32,100 106.36 0 0 3,250 3,470 3,030
30/06/2026 3,250 -0.1 (-2.99%) 19,600 64.14 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.04 (-1.18%) 8,200 27.61 0 0 3,390 3,620 3,160
26/06/2026 3,390 0.03 (0.89%) 10,900 36.22 0 0 3,360 3,590 3,130
25/06/2026 3,360 -0.04 (-1.18%) 12,300 41.2 0 0 3,400 3,630 3,170
24/06/2026 3,400 0.05 (1.49%) 26,000 87.91 0 0 3,350 3,580 3,120
23/06/2026 3,350 -0.24 (-6.69%) 131,400 456.54 0 0 3,590 3,840 3,340
22/06/2026 3,590 -0.03 (-0.83%) 76,600 276.87 0 0 3,620 3,870 3,370
19/06/2026 3,620 0.19 (5.54%) 199,600 721.98 0 0 3,430 3,670 3,190
18/06/2026 3,430 0.02 (0.59%) 59,300 202.06 0 0 3,410 3,640 3,180
17/06/2026 3,410 0.01 (0.29%) 20,100 68.17 0 0 3,400 3,630 3,170
16/06/2026 3,400 0.07 (2.1%) 52,300 174.15 0 0 3,330 3,560 3,100
15/06/2026 3,330 0.01 (0.3%) 26,900 89.74 0 0 3,320 3,550 3,090
12/06/2026 3,320 0 (0%) 12,800 42.1 0 0 3,320 3,550 3,090
11/06/2026 3,320 0 (0%) 28,900 94.89 0 0 3,320 3,550 3,090
10/06/2026 3,320 0.03 (0.91%) 38,900 128.43 0 0 3,290 3,520 3,060
09/06/2026 3,290 0.02 (0.61%) 20,500 67.4 0 0 3,270 3,490 3,050
08/06/2026 3,270 0 (0%) 40,900 132.18 0 0 3,270 3,490 3,050
05/06/2026 3,270 -0.06 (-1.8%) 9,500 31.05 0 0 3,330 3,560 3,100
04/06/2026 3,330 0.03 (0.91%) 12,300 40.58 0 0 3,300 3,530 3,070
03/06/2026 3,300 0.02 (0.61%) 25,900 85.06 0 0 3,280 3,500 3,060
02/06/2026 3,280 0.02 (0.61%) 24,000 79.92 0 0 3,260 3,480 3,040
01/06/2026 3,260 -0.03 (-0.91%) 47,400 155.33 0 0 3,290 3,520 3,060
29/05/2026 3,290 0.08 (2.49%) 38,400 125.6 0 0 3,210 3,430 2,990
28/05/2026 3,210 0.01 (0.31%) 16,700 53.63 0 0 3,200 3,420 2,980
27/05/2026 3,200 -0.01 (-0.31%) 73,600 237.59 0 0 3,210 3,430 2,990
26/05/2026 3,210 0.03 (0.94%) 10,700 34.13 0 0 3,180 3,400 2,960
25/05/2026 3,180 -0.02 (-0.63%) 44,100 140.82 0 0 3,200 3,420 2,980
22/05/2026 3,200 -0.04 (-1.23%) 32,500 103.73 0 0 3,240 3,460 3,020
21/05/2026 3,240 0.11 (3.51%) 1,800 5.74 0 0 3,130 3,340 2,920
20/05/2026 3,130 0.01 (0.32%) 72,800 232.74 0 0 3,120 3,330 2,910
19/05/2026 3,120 -0.05 (-1.58%) 11,000 34.42 0 0 3,170 3,390 2,950
18/05/2026 3,170 0 (0%) 46,300 146.1 0 0 3,170 3,390 2,950
15/05/2026 3,170 0 (0%) 3,700 11.7 0 0 3,170 3,390 2,950
14/05/2026 3,170 0 (0%) 31,400 98.73 0 0 3,170 3,390 2,950
13/05/2026 3,170 -0.01 (-0.31%) 6,200 19.61 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 8,500 26.95 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.04 (1.27%) 14,700 46.65 0 0 3,150 3,370 2,930
08/05/2026 3,150 -0.03 (-0.94%) 17,700 55.8 0 0 3,180 3,400 2,960
07/05/2026 3,180 0.02 (0.63%) 23,700 74.98 0 0 3,160 3,380 2,940
06/05/2026 3,160 -0.02 (-0.63%) 13,900 43.77 0 0 3,180 3,400 2,960
05/05/2026 3,180 -0.02 (-0.63%) 52,100 163.11 0 0 3,200 3,420 2,980
04/05/2026 3,200 0 (0%) 34,500 109.59 0 0 3,200 3,420 2,980

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