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 5,770 -0.05 (-0.86%) 16,200 93.8 0 0 5,820 6,220 5,420
29/10/2026 5,820 -0.04 (-0.68%) 9,700 56.59 0 0 5,860 6,270 5,450
28/10/2026 5,860 -0.05 (-0.85%) 35,800 208.38 0 0 5,910 6,320 5,500
27/10/2026 5,910 -0.01 (-0.17%) 25,100 147.27 0 0 5,920 6,330 5,510
26/10/2026 5,920 -0.04 (-0.67%) 34,800 205.67 0 0 5,960 6,370 5,550
23/10/2026 5,960 -0.04 (-0.67%) 33,900 200.14 0 0 6,000 6,420 5,580
22/10/2026 6,000 0 (0%) 16,500 98.79 0 0 6,000 6,420 5,580
21/10/2026 6,000 0 (0%) 40,000 238.29 0 0 6,000 6,420 5,580
20/10/2026 6,000 -0.08 (-1.32%) 31,300 188.49 0 0 6,080 6,500 5,660
19/10/2026 6,080 -0.02 (-0.33%) 14,400 87.41 0 0 6,100 6,520 5,680
16/10/2026 6,100 0.1 (1.67%) 33,600 201.68 0 0 6,000 6,420 5,580
15/10/2026 6,000 0.01 (0.17%) 1,700 10.19 0 0 5,990 6,400 5,580
14/10/2026 5,990 -0.01 (-0.17%) 1,800 10.78 0 0 6,000 6,420 5,580
13/10/2026 6,000 0 (0%) 9,000 53.86 0 0 6,000 6,420 5,580
12/10/2026 6,000 0 (0%) 31,700 190.02 0 0 6,000 6,420 5,580
09/10/2026 6,000 0 (0%) 2,400 14.4 0 0 6,000 6,420 5,580
08/10/2026 6,000 -0.14 (-2.28%) 38,600 231.88 0 0 6,140 6,560 5,720
07/10/2026 6,140 -0.02 (-0.32%) 28,100 169.42 0 0 6,160 6,590 5,730
06/10/2026 6,160 0.01 (0.16%) 15,500 95.29 0 0 6,150 6,580 5,720
05/10/2026 6,150 0 (0%) 7,100 43.48 0 0 6,150 6,580 5,720
02/10/2026 6,150 0.06 (0.99%) 12,100 73.52 0 0 6,090 6,510 5,670
01/10/2026 6,090 -0.01 (-0.16%) 32,500 195.56 0 0 6,100 6,520 5,680
30/09/2026 6,100 -0.02 (-0.33%) 19,700 119.48 0 0 6,120 6,540 5,700
29/09/2026 6,120 -0.03 (-0.49%) 12,200 74.43 0 0 6,150 6,580 5,720
28/09/2026 6,150 -0.04 (-0.65%) 26,500 161.48 0 0 6,190 6,620 5,760
25/09/2026 6,190 -0.05 (-0.8%) 23,800 147.58 0 0 6,240 6,670 5,810
24/09/2026 6,240 -0.06 (-0.95%) 11,000 68.63 0 0 6,300 6,740 5,860
23/09/2026 6,300 -0.03 (-0.47%) 11,100 69.62 0 0 6,330 6,770 5,890
22/09/2026 6,330 -0.02 (-0.31%) 50,600 319.72 0 0 6,350 6,790 5,910
21/09/2026 6,350 0.05 (0.79%) 69,000 436.65 0 0 6,300 6,740 5,860
18/09/2026 6,300 0 (0%) 28,000 174.68 0 0 6,300 6,740 5,860
17/09/2026 6,300 -0.05 (-0.79%) 21,900 137.01 0 0 6,350 6,790 5,910
16/09/2026 6,350 -0.03 (-0.47%) 16,300 102.6 0 0 6,380 6,820 5,940
15/09/2026 6,380 0.03 (0.47%) 19,200 122.05 0 0 6,350 6,790 5,910
14/09/2026 6,350 0.1 (1.6%) 30,900 192.54 0 0 6,250 6,680 5,820
11/09/2026 6,250 0.02 (0.32%) 32,200 198.65 0 0 6,230 6,660 5,800
10/09/2026 6,230 -0.01 (-0.16%) 12,100 75.03 0 0 6,240 6,670 5,810
09/09/2026 6,240 0.14 (2.3%) 24,400 150.8 0 0 6,100 6,520 5,680
08/09/2026 6,100 -0.2 (-3.17%) 83,500 513.89 0 0 6,300 6,740 5,860
07/09/2026 6,300 -0.03 (-0.47%) 29,800 187.85 0 0 6,330 6,770 5,890
04/09/2026 6,330 0.03 (0.48%) 48,700 305.95 0 0 6,300 6,740 5,860
03/09/2026 6,300 -0.05 (-0.79%) 141,300 885.72 0 0 6,350 6,790 5,910
28/08/2026 6,350 0.1 (1.6%) 78,600 493.33 0 0 6,250 6,680 5,820
27/08/2026 6,250 0 (0%) 38,100 237.34 0 0 6,250 6,680 5,820
26/08/2026 6,250 -0.04 (-0.64%) 33,500 208.42 0 0 6,290 6,730 5,850
25/08/2026 6,290 -0.01 (-0.16%) 21,900 137.14 0 0 6,300 6,740 5,860
24/08/2026 6,300 0.03 (0.48%) 46,200 289.96 0 0 6,270 6,700 5,840
21/08/2026 6,270 0.06 (0.97%) 60,500 376.66 0 0 6,210 6,640 5,780
20/08/2026 6,210 0 (0%) 35,300 218.83 0 0 6,210 6,640 5,780
19/08/2026 6,210 -0.05 (-0.8%) 38,300 237.83 0 0 6,260 6,690 5,830
18/08/2026 6,260 0.04 (0.64%) 60,700 376.22 0 0 6,220 6,650 5,790
17/08/2026 6,220 0.04 (0.65%) 46,800 286.96 0 0 6,180 6,610 5,750
14/08/2026 6,180 -0.02 (-0.32%) 30,100 184.03 0 0 6,200 6,630 5,770
13/08/2026 6,200 -0.08 (-1.27%) 30,300 187.32 0 0 6,280 6,710 5,850
12/08/2026 6,280 0.2 (3.29%) 40,000 246.33 0 0 6,080 6,500 5,660
11/08/2026 6,080 -0.02 (-0.33%) 38,100 232.46 0 0 6,100 6,520 5,680
10/08/2026 6,100 -0.24 (-3.79%) 27,200 165.31 0 0 6,340 6,780 5,900
07/08/2026 6,340 -0.01 (-0.16%) 7,000 44.35 0 0 6,350 6,790 5,910
06/08/2026 6,350 0.21 (3.42%) 6,000 37.73 0 0 6,140 6,560 5,720
05/08/2026 6,140 0.03 (0.49%) 35,200 220.42 0 0 6,110 6,530 5,690
04/08/2026 6,110 -0.27 (-4.23%) 11,400 70.05 0 0 6,380 6,820 5,940
03/08/2026 6,380 0.08 (1.27%) 15,400 97.83 0 0 6,300 6,740 5,860
31/07/2026 6,300 0.02 (0.32%) 3,900 24.45 0 0 6,280 6,710 5,850
30/07/2026 6,280 0.24 (3.97%) 20,300 125.08 0 0 6,040 6,460 5,620
29/07/2026 6,040 0.39 (6.9%) 2,700 16.18 0 0 5,650 6,040 5,260
28/07/2026 5,650 -0.35 (-5.83%) 24,800 141.63 0 0 6,000 6,420 5,580
27/07/2026 6,000 -0.35 (-5.51%) 11,600 70.24 0 0 6,350 6,790 5,910
24/07/2026 6,350 -0.03 (-0.47%) 1,000 6.25 0 0 6,380 6,820 5,940
23/07/2026 6,380 -0.02 (-0.31%) 3,900 24.75 0 0 6,400 6,840 5,960
22/07/2026 6,400 0.01 (0.16%) 10,300 64.76 0 0 6,390 6,830 5,950
21/07/2026 6,390 -0.2 (-3.03%) 21,800 139.09 0 0 6,590 7,050 6,130
20/07/2026 6,590 -0.1 (-1.49%) 16,000 104.81 0 0 6,690 7,150 6,230
17/07/2026 6,690 0.09 (1.36%) 16,600 109.97 0 0 6,600 7,060 6,140
16/07/2026 6,600 -0.04 (-0.6%) 35,800 228.42 0 0 6,640 7,100 6,180
15/07/2026 6,640 -0.04 (-0.6%) 25,800 167.45 0 0 6,680 7,140 6,220
14/07/2026 6,680 0.06 (0.91%) 34,100 224.03 0 0 6,620 7,080 6,160
13/07/2026 6,620 -0.07 (-1.05%) 9,200 60.82 0 0 6,690 7,150 6,230
10/07/2026 6,690 -0.01 (-0.15%) 2,900 19.35 0 0 6,700 7,160 6,240
09/07/2026 6,700 -0.05 (-0.74%) 6,100 40.74 0 0 6,750 7,220 6,280
08/07/2026 6,750 0.03 (0.45%) 22,400 149.58 0 0 6,720 7,190 6,250
07/07/2026 6,720 -0.06 (-0.88%) 32,800 218.4 0 0 6,780 7,250 6,310
06/07/2026 6,780 -0.01 (-0.15%) 4,500 30.29 0 0 6,790 7,260 6,320
03/07/2026 6,790 -0.01 (-0.15%) 17,100 115.24 0 0 6,800 7,270 6,330
02/07/2026 6,800 0 (0%) 10,800 73.07 0 0 6,800 7,270 6,330
01/07/2026 6,800 -0.08 (-1.16%) 12,300 83.71 0 0 6,880 7,360 6,400
30/06/2026 6,880 -0.02 (-0.29%) 14,900 101.01 0 0 6,900 7,380 6,420
29/06/2026 6,900 -0.01 (-0.14%) 800 5.52 0 0 6,910 7,390 6,430
26/06/2026 6,910 0.01 (0.14%) 10,000 69.07 0 0 6,900 7,380 6,420
25/06/2026 6,900 -0.05 (-0.72%) 29,700 204.45 0 0 6,950 7,430 6,470
24/06/2026 6,950 0 (0%) 8,000 55.01 0 0 6,950 7,430 6,470
23/06/2026 6,950 -0.03 (-0.43%) 2,800 19.3 0 0 6,980 7,460 6,500
22/06/2026 6,980 -0.02 (-0.29%) 3,500 24.26 0 0 7,000 7,490 6,510
19/06/2026 7,000 -0.02 (-0.28%) 12,700 87.99 0 0 7,020 7,510 6,530
18/06/2026 7,020 0.01 (0.14%) 26,300 183.32 0 0 7,010 7,500 6,520
17/06/2026 7,010 -0.01 (-0.14%) 34,300 237.5 0 0 7,020 7,510 6,530
16/06/2026 7,020 0 (0%) 18,100 126.81 0 0 7,020 7,510 6,530
15/06/2026 7,020 0.03 (0.43%) 52,400 366.23 0 0 6,990 7,470 6,510
12/06/2026 6,990 0.04 (0.58%) 12,200 84.27 0 0 6,950 7,430 6,470
11/06/2026 6,950 -0.03 (-0.43%) 19,900 137.07 0 0 6,980 7,460 6,500
10/06/2026 6,980 -0.01 (-0.14%) 22,500 156.38 0 0 6,990 7,470 6,510
09/06/2026 6,990 -0.02 (-0.29%) 41,200 287.46 0 0 7,010 7,500 6,520
08/06/2026 7,010 0 (0%) 11,200 78.31 0 0 7,010 7,500 6,520
05/06/2026 7,010 0 (0%) 222,100 1,561.95 0 0 7,010 7,500 6,520
04/06/2026 7,010 0.28 (4.16%) 267,500 1,824.14 0 0 6,730 7,200 6,260
03/06/2026 6,730 -0.01 (-0.15%) 71,400 472.85 0 0 6,740 7,210 6,270
02/06/2026 6,740 0.06 (0.9%) 37,300 248.28 0 0 6,680 7,140 6,220
01/06/2026 6,680 -0.01 (-0.15%) 123,600 816.72 0 0 6,690 7,150 6,230
29/05/2026 6,690 0.02 (0.3%) 85,200 557.47 0 0 6,670 7,130 6,210
28/05/2026 6,670 0.07 (1.06%) 92,400 606.73 0 0 6,600 7,060 6,140
27/05/2026 6,600 -0.12 (-1.79%) 35,900 237.45 0 0 6,720 7,190 6,250
26/05/2026 6,720 0.13 (1.97%) 303,000 2,006.49 0 0 6,590 7,050 6,130
25/05/2026 6,590 0.15 (2.33%) 205,500 1,328.23 0 0 6,440 6,890 5,990
22/05/2026 8,050 0.2 (2.55%) 84,500 666.66 0 0 7,850 8,390 7,310
21/05/2026 7,850 -0.02 (-0.25%) 125,500 982.99 0 0 7,870 8,420 7,320
20/05/2026 7,870 -0.03 (-0.38%) 46,300 363.66 0 0 7,900 8,450 7,350
19/05/2026 7,900 0 (0%) 7,900 61.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 4,700 37. 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 34,100 267.68 0 0 7,900 8,450 7,350
14/05/2026 7,900 0.02 (0.25%) 7,000 55.15 0 0 7,880 8,430 7,330
13/05/2026 7,880 -0.07 (-0.88%) 38,500 303.2 0 0 7,950 8,500 7,400
12/05/2026 7,950 0 (0%) 7,000 55.37 0 0 7,950 8,500 7,400
11/05/2026 7,950 0 (0%) 7,200 57.03 0 0 7,950 8,500 7,400
08/05/2026 7,950 -0.03 (-0.38%) 5,000 39.57 0 0 7,980 8,530 7,430
07/05/2026 7,980 -0.01 (-0.13%) 8,200 65.01 0 0 7,990 8,540 7,440
06/05/2026 7,990 0.14 (1.78%) 20,800 163.87 0 0 7,850 8,390 7,310
05/05/2026 7,850 -0.15 (-1.88%) 202,500 1,615.65 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.04 (-0.5%) 4,700 37.6 0 0 8,040 8,600 7,480

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