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 11,600 0 (0%) 7,500 86.1 0 0 11,600 12,700 10,500
29/10/2026 11,600 -0.1 (-0.85%) 6,501 74.28 0 0 11,700 12,800 10,600
28/10/2026 11,700 -0.2 (-1.68%) 11,170 128.27 0 0 11,900 13,000 10,800
27/10/2026 11,900 0 (0%) 21,100 246.05 0 0 11,900 13,000 10,800
26/10/2026 11,900 0 (0%) 41,803 481.25 0 0 11,900 13,000 10,800
23/10/2026 11,900 -0.1 (-0.83%) 1,200 14.24 0 0 12,000 13,200 10,800
22/10/2026 12,000 0 (0%) 20,501 237.75 0 0 12,000 13,200 10,800
21/10/2026 12,000 0 (0%) 28,000 333.52 0 0 12,000 13,200 10,800
20/10/2026 12,000 0 (0%) 7,470 89.05 0 0 12,000 13,200 10,800
19/10/2026 12,000 0 (0%) 3,800 45.71 0 0 12,000 13,200 10,800
16/10/2026 12,000 -0.1 (-0.83%) 2,385 28.6 0 0 12,100 13,300 10,900
15/10/2026 12,100 0 (0%) 14,000 168.58 0 0 12,100 13,300 10,900
14/10/2026 12,100 0.1 (0.83%) 585 6.99 0 0 12,000 13,200 10,800
13/10/2026 12,000 -0.1 (-0.83%) 21,284 254.53 0 0 12,100 13,300 10,900
12/10/2026 12,100 -0.1 (-0.82%) 6,084 73.59 0 0 12,200 13,400 11,000
09/10/2026 12,200 0 (0%) 21,400 261.91 0 0 12,200 13,400 11,000
08/10/2026 12,200 -0.1 (-0.81%) 15,922 194.26 0 0 12,300 13,500 11,100
07/10/2026 12,300 0 (0%) 30,900 367.69 0 0 12,300 13,500 11,100
06/10/2026 12,300 -0.3 (-2.38%) 6,334 76.94 0 0 12,600 13,800 11,400
05/10/2026 12,600 -0.1 (-0.79%) 20,001 248.05 0 0 12,700 13,900 11,500
02/10/2026 12,700 0 (0%) 14,800 182.72 0 0 12,700 13,900 11,500
01/10/2026 12,700 -0.1 (-0.78%) 10,001 123.62 0 0 12,800 14,000 11,600
30/09/2026 12,800 0 (0%) 11,800 144.94 0 0 12,800 14,000 11,600
29/09/2026 12,800 -0.4 (-3.03%) 8,200 103 0 0 13,200 14,500 11,900
28/09/2026 13,200 -0.1 (-0.75%) 3,000 38.59 0 0 13,300 14,600 12,000
25/09/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,600 12,000
24/09/2026 13,300 0 (0%) 100 1.33 0 0 13,300 14,600 12,000
23/09/2026 13,300 0.1 (0.76%) 101 1.34 0 0 13,200 14,500 11,900
22/09/2026 13,200 -0.1 (-0.75%) 1,140 14.97 0 0 13,300 14,600 12,000
21/09/2026 13,300 -0.2 (-1.48%) 2,504 32.83 0 0 13,500 14,800 12,200
18/09/2026 13,500 0 (0%) 1,101 14.81 0 0 13,500 14,800 12,200
17/09/2026 13,500 0 (0%) 3,500 46.97 0 0 13,500 14,800 12,200
16/09/2026 13,500 0.3 (2.27%) 10,101 135.99 0 0 13,200 14,500 11,900
15/09/2026 13,700 0 (0%) 2,200 30.14 0 0 13,700 15,000 12,400
14/09/2026 13,700 0 (0%) 19,575 266.34 0 0 13,700 15,000 12,400
11/09/2026 13,700 -0.1 (-0.72%) 993 13.41 0 0 13,800 15,100 12,500
10/09/2026 13,800 0 (0%) 38,046 519.37 0 0 13,800 15,100 12,500
09/09/2026 13,800 0 (0%) 4,200 57.86 0 0 13,800 15,100 12,500
08/09/2026 13,800 0 (0%) 4,109 56.09 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.1 (0.73%) 8,117 111.45 0 0 13,700 15,000 12,400
04/09/2026 13,700 0 (0%) 37,200 506.7 0 0 13,700 15,000 12,400
03/09/2026 13,700 -0.1 (-0.72%) 10,000 136.23 0 0 13,800 15,100 12,500
28/08/2026 13,800 0 (0%) 14,000 191.45 0 0 13,800 15,100 12,500
27/08/2026 13,800 0 (0%) 12,500 170.74 0 0 13,800 15,100 12,500
26/08/2026 13,800 0 (0%) 3,000 41.46 0 0 13,800 15,100 12,500
25/08/2026 13,800 0 (0%) 8,300 114.16 0 0 13,800 15,100 12,500
24/08/2026 13,800 0.2 (1.47%) 24,300 330.4 0 0 13,600 14,900 12,300
21/08/2026 13,600 0.1 (0.74%) 63,300 847.9 0 0 13,500 14,800 12,200
20/08/2026 13,500 0 (0%) 37,374 499.89 0 0 13,500 14,800 12,200
19/08/2026 13,500 0 (0%) 36,061 479.73 0 0 13,500 14,800 12,200
18/08/2026 13,500 0 (0%) 17,173 230.83 0 0 13,500 14,800 12,200
17/08/2026 13,500 0 (0%) 10,774 145.11 0 0 13,500 14,800 12,200
14/08/2026 13,500 -0.3 (-2.17%) 24,372 327.99 0 0 13,800 15,100 12,500
13/08/2026 13,800 -0.1 (-0.72%) 121,200 1,632.79 0 0 13,900 15,200 12,600
12/08/2026 13,900 -0.1 (-0.71%) 13,600 188.88 0 0 14,000 15,400 12,600
11/08/2026 14,000 0 (0%) 248,522 3,235.48 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 4,201 58.82 0 0 14,000 15,400 12,600
07/08/2026 14,000 0.1 (0.72%) 111,400 1,503.54 0 0 13,900 15,200 12,600
06/08/2026 13,900 -0.1 (-0.71%) 8,000 108.04 0 0 14,000 15,400 12,600
05/08/2026 14,000 0 (0%) 42,800 581.63 0 0 14,000 15,400 12,600
04/08/2026 14,000 0 (0%) 20,600 285.68 0 0 14,000 15,400 12,600
03/08/2026 14,000 0 (0%) 42,002 572.23 179,000 2,506 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 43,900 582.8 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.5 (3.7%) 84,328 1,105.07 0 0 13,500 14,800 12,200
29/07/2026 13,500 0.1 (0.75%) 15,330 200.82 0 0 13,400 14,700 12,100
28/07/2026 13,400 -0.3 (-2.19%) 42,300 547.77 0 0 13,700 15,000 12,400
27/07/2026 13,700 -0.1 (-0.72%) 5,200 70.93 0 0 13,800 15,100 12,500
24/07/2026 13,800 0 (0%) 38,800 518.01 0 0 13,800 15,100 12,500
23/07/2026 13,800 -0.2 (-1.43%) 21,001 287.4 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 17,102 237.35 0 0 14,100 15,500 12,700
21/07/2026 14,100 0.1 (0.71%) 5,100 71.75 0 0 14,000 15,400 12,600
20/07/2026 14,000 -0.4 (-2.78%) 64,100 856.1 0 0 14,400 15,800 13,000
17/07/2026 14,400 0.4 (2.86%) 4,146 60.23 0 0 14,000 15,400 12,600
16/07/2026 14,000 -0.3 (-2.1%) 27,900 378.42 0 0 14,300 15,700 12,900
15/07/2026 14,300 0.2 (1.42%) 200 2.91 0 0 14,100 15,500 12,700
14/07/2026 14,100 -0.2 (-1.4%) 15,944 223.47 0 0 14,300 15,700 12,900
13/07/2026 14,300 -0.2 (-1.38%) 34,970 487.09 0 0 14,500 15,900 13,100
10/07/2026 14,500 -0.1 (-0.68%) 28,108 404.84 0 0 14,600 16,000 13,200
09/07/2026 14,600 -0.1 (-0.68%) 15,700 228.09 0 0 14,700 16,100 13,300
08/07/2026 14,700 -0.3 (-2%) 35,600 523.75 0 0 15,000 16,500 13,500
07/07/2026 15,000 0 (0%) 10,201 151.02 0 0 15,000 16,500 13,500
06/07/2026 15,000 -0.2 (-1.32%) 18,900 279.49 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.1 (-0.65%) 51,602 782.22 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.3 (-1.92%) 23,306 350.99 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.1 (0.65%) 14,001 211.84 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 49,123 723.66 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.2 (-1.27%) 4,311 65.42 0 0 15,700 17,200 14,200
26/06/2026 15,700 -0.4 (-2.48%) 700 10.79 0 0 16,100 17,700 14,500
25/06/2026 16,100 0.7 (4.55%) 19,601 297.88 0 0 15,400 16,900 13,900
24/06/2026 15,400 0 (0%) 43,300 640.13 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 6,551 100.37 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300

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