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
23/10/2026 7,900 0.4 (5.33%) 0 0 0 0 7,500 8,600 6,400
22/10/2026 7,900 -0.1 (-1.25%) 178,300 1,411.35 0 0 8,000 9,200 6,800
21/10/2026 8,000 0.2 (2.56%) 192,801 1,540.6 0 0 7,800 8,900 6,700
20/10/2026 8,000 0.2 (2.56%) 179,292 1,406.74 0 0 7,800 8,900 6,700
19/10/2026 7,700 0 (0%) 68,662 534.1 0 0 7,700 8,800 6,600
16/10/2026 7,700 0.1 (1.32%) 159,872 1,236.36 0 0 7,600 8,700 6,500
15/10/2026 7,700 0.1 (1.32%) 131,400 998.65 0 0 7,600 8,700 6,500
14/10/2026 7,600 0 (0%) 179,800 1,366.47 0 0 7,600 8,700 6,500
13/10/2026 7,600 -0.1 (-1.3%) 157,401 1,195.54 0 0 7,700 8,800 6,600
12/10/2026 7,600 0 (0%) 71,500 549.93 0 0 7,600 8,700 6,500
09/10/2026 7,600 0 (0%) 106,000 805.44 0 0 7,600 8,700 6,500
08/10/2026 7,600 -0.1 (-1.3%) 121,105 923.27 0 0 7,700 8,800 6,600
07/10/2026 7,800 0 (0%) 116,601 899.8 0 0 7,800 8,900 6,700
06/10/2026 7,800 0 (0%) 113,024 881.54 0 0 7,800 8,900 6,700
05/10/2026 7,900 -0.1 (-1.25%) 127,801 999.96 0 0 8,000 9,200 6,800
02/10/2026 7,800 -0.1 (-1.27%) 109,705 875.46 0 0 7,900 9,000 6,800
01/10/2026 8,200 0.4 (5.13%) 133,000 1,048.65 0 0 7,800 8,900 6,700
30/09/2026 7,800 0 (0%) 115,249 898.89 0 0 7,800 8,900 6,700
29/09/2026 7,700 0 (0%) 137,802 1,074.41 0 0 7,700 8,800 6,600
28/09/2026 7,700 -0.1 (-1.28%) 136,600 1,056.89 0 0 7,800 8,900 6,700
25/09/2026 7,900 -0.3 (-3.66%) 155,460 1,217.91 0 0 8,200 9,400 7,000
24/09/2026 8,000 -0.4 (-4.76%) 130,231 1,073.29 0 0 8,400 9,600 7,200
23/09/2026 8,300 0 (0%) 126,905 1,060.87 0 0 8,300 9,500 7,100
22/09/2026 8,300 0 (0%) 131,602 1,093.49 0 0 8,300 9,500 7,100
21/09/2026 8,300 -0.4 (-4.6%) 249,164 2,069.22 9,950,000 86,565 8,700 10,000 7,400
18/09/2026 8,600 -0.2 (-2.27%) 237,317 2,060.73 0 0 8,800 10,100 7,500
17/09/2026 8,700 -0.3 (-3.33%) 310,310 2,725.38 0 0 9,000 10,300 7,700
16/09/2026 8,800 -0.3 (-3.3%) 323,814 2,927.43 0 0 9,100 10,400 7,800
15/09/2026 9,200 0.3 (3.37%) 333,202 3,033.86 0 0 8,900 10,200 7,600
14/09/2026 9,100 0.5 (5.81%) 424,219 3,765.99 0 0 8,600 9,800 7,400
11/09/2026 8,600 -0.1 (-1.15%) 310,203 2,656.44 0 0 8,700 10,000 7,400
10/09/2026 8,600 -0.4 (-4.44%) 395,448 3,451.05 0 0 9,000 10,300 7,700
09/09/2026 8,800 -0.3 (-3.3%) 451,024 4,063.15 0 0 9,100 10,400 7,800
08/09/2026 9,100 0.2 (2.25%) 451,177 4,106.16 0 0 8,900 10,200 7,600
07/09/2026 9,000 0.5 (5.88%) 559,145 4,963.82 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 396,144 3,351.71 0 0 8,500 9,700 7,300
03/09/2026 8,500 0.2 (2.41%) 455,637 3,868.41 0 0 8,300 9,500 7,100
28/08/2026 8,300 0.2 (2.47%) 376,200 3,133.16 0 0 8,100 9,300 6,900
27/08/2026 8,100 0 (0%) 317,000 2,575.45 0 0 8,100 9,300 6,900
26/08/2026 8,200 0.1 (1.23%) 525,164 4,258.49 0 0 8,100 9,300 6,900
25/08/2026 8,200 0.1 (1.23%) 486,228 3,938.47 0 0 8,100 9,300 6,900
24/08/2026 8,100 0 (0%) 516,818 4,185.82 0 0 8,100 9,300 6,900
21/08/2026 8,100 0 (0%) 455,403 3,674.05 0 0 8,100 9,300 6,900
20/08/2026 8,100 -0.1 (-1.22%) 487,000 3,950.49 0 0 8,200 9,400 7,000
19/08/2026 8,200 0.1 (1.23%) 441,201 3,607.15 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 408,101 3,304.62 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 296,601 2,402.48 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 201,021 1,627.97 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 221,603 1,794.94 0 0 8,100 9,300 6,900
12/08/2026 8,200 0.1 (1.23%) 272,802 2,216.8 0 0 8,100 9,300 6,900
11/08/2026 8,100 0 (0%) 200,801 1,626.48 0 0 8,100 9,300 6,900
10/08/2026 8,100 0.1 (1.25%) 268,955 2,175.48 0 0 8,000 9,200 6,800
07/08/2026 8,000 0 (0%) 246,310 1,975.78 0 0 8,000 9,200 6,800
06/08/2026 8,000 0 (0%) 222,527 1,780.1 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 207,641 1,662.46 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 196,575 1,578.06 0 0 8,000 9,200 6,800
03/08/2026 8,000 0.1 (1.27%) 226,612 1,802.43 0 0 7,900 9,000 6,800
31/07/2026 7,900 0.1 (1.28%) 209,104 1,649.87 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 197,900 1,546.81 0 0 7,800 8,900 6,700
29/07/2026 7,800 -0.1 (-1.27%) 204,700 1,596.21 0 0 7,900 9,000 6,800
28/07/2026 8,000 0.2 (2.56%) 324,973 2,583.51 0 0 7,800 8,900 6,700
27/07/2026 7,800 -0.2 (-2.5%) 313,032 2,454.91 0 0 8,000 9,200 6,800
24/07/2026 8,000 -0.2 (-2.44%) 276,204 2,205.14 0 0 8,200 9,400 7,000
23/07/2026 8,300 -0.1 (-1.19%) 280,105 2,296.87 0 0 8,400 9,600 7,200
22/07/2026 8,400 -0.1 (-1.18%) 257,310 2,161.63 0 0 8,500 9,700 7,300
21/07/2026 8,400 0.8 (10.53%) 338,470 2,872.85 0 0 7,600 8,700 6,500
20/07/2026 7,600 -0.1 (-1.3%) 319,654 2,429.36 0 0 7,700 8,800 6,600
17/07/2026 7,600 0 (0%) 225,100 1,732.77 0 0 7,600 8,700 6,500
16/07/2026 7,700 0 (0%) 275,900 2,096.93 0 0 7,700 8,800 6,600
15/07/2026 7,600 -0.3 (-3.8%) 308,100 2,372.12 0 0 7,900 9,000 6,800
14/07/2026 7,800 -0.4 (-4.88%) 313,242 2,474.19 0 0 8,200 9,400 7,000
13/07/2026 8,200 -0.1 (-1.2%) 271,321 2,224.57 0 0 8,300 9,500 7,100
10/07/2026 8,000 -0.4 (-4.76%) 157,059 1,303.06 0 0 8,400 9,600 7,200
09/07/2026 8,300 -0.1 (-1.19%) 263,800 2,215.59 0 0 8,400 9,600 7,200
08/07/2026 8,400 -0.1 (-1.18%) 307,300 2,581.33 0 0 8,500 9,700 7,300
07/07/2026 8,300 -0.3 (-3.49%) 290,900 2,472.6 0 0 8,600 9,800 7,400
06/07/2026 8,600 0 (0%) 302,100 2,597.71 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 313,205 2,684.06 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 299,870 2,578.68 0 0 8,600 9,800 7,400
01/07/2026 8,600 0 (0%) 363,812 3,139.18 0 0 8,600 9,800 7,400
30/06/2026 8,600 0 (0%) 449,900 3,869.15 0 0 8,600 9,800 7,400
29/06/2026 8,600 0 (0%) 526,632 4,528.83 0 0 8,600 9,800 7,400
26/06/2026 8,600 0 (0%) 504,804 4,341.31 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 524,337 4,504.64 0 0 8,600 9,800 7,400
24/06/2026 8,500 0.1 (1.19%) 218,430 1,872.66 0 0 8,400 9,600 7,200
23/06/2026 8,400 0.2 (2.44%) 155,500 1,303.13 10,000,000 82,000 8,200 9,400 7,000
22/06/2026 8,000 -0.3 (-3.61%) 203,740 1,670.1 0 0 8,300 9,500 7,100
19/06/2026 8,300 0 (0%) 240,501 1,994.22 0 0 8,300 9,500 7,100
18/06/2026 8,300 0 (0%) 327,500 2,718.26 0 0 8,300 9,500 7,100
17/06/2026 8,300 0.1 (1.22%) 307,970 2,555.45 0 0 8,200 9,400 7,000
16/06/2026 8,300 -0.2 (-2.35%) 217,532 1,783.84 0 0 8,500 9,700 7,300
15/06/2026 8,400 -0.1 (-1.18%) 424,301 3,599.34 0 0 8,500 9,700 7,300
12/06/2026 8,500 0 (0%) 441,600 3,742.01 0 0 8,500 9,700 7,300
11/06/2026 8,500 0 (0%) 666,547 5,633.59 0 0 8,500 9,700 7,300
10/06/2026 8,300 -0.1 (-1.19%) 351,123 2,969.6 0 0 8,400 9,600 7,200
09/06/2026 8,500 0.2 (2.41%) 227,800 1,914.49 0 0 8,300 9,500 7,100
08/06/2026 8,200 0 (0%) 661,890 5,488.4 0 0 8,200 9,400 7,000
05/06/2026 8,200 0.1 (1.23%) 281,722 2,305.59 0 0 8,100 9,300 6,900
04/06/2026 8,000 0 (0%) 422,677 3,412.51 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 520,800 4,192.18 0 0 8,000 9,200 6,800
02/06/2026 8,100 0.3 (3.85%) 622,339 5,003.22 0 0 7,800 8,900 6,700
01/06/2026 7,900 0.2 (2.6%) 576,239 4,522.31 0 0 7,700 8,800 6,600
29/05/2026 7,700 0.1 (1.32%) 517,800 3,986.87 0 0 7,600 8,700 6,500
28/05/2026 7,600 0.1 (1.33%) 514,520 3,910.36 0 0 7,500 8,600 6,400
27/05/2026 7,600 0.1 (1.33%) 470,901 3,531.77 0 0 7,500 8,600 6,400
26/05/2026 7,500 0 (0%) 525,707 3,942.78 0 0 7,500 8,600 6,400
25/05/2026 7,500 0.1 (1.35%) 505,500 3,791.15 0 0 7,400 8,500 6,300
22/05/2026 7,400 0.1 (1.37%) 407,909 3,006.78 0 0 7,300 8,300 6,300
21/05/2026 7,400 0 (0%) 331,805 2,421.51 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 466,411 3,451.87 0 0 7,400 8,500 6,300
19/05/2026 7,400 -0.1 (-1.33%) 400,200 2,961.5 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 434,915 3,261.92 0 0 7,500 8,600 6,400
15/05/2026 7,500 0.1 (1.35%) 322,279 2,417.1 0 0 7,400 8,500 6,300
14/05/2026 7,500 0 (0%) 301,500 2,231.12 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 336,511 2,523.59 0 0 7,400 8,500 6,300
12/05/2026 7,500 -0.1 (-1.32%) 35,310 261.83 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.1 (-1.3%) 601,262 4,565.23 0 0 7,700 8,800 6,600
08/05/2026 7,600 -0.1 (-1.3%) 414,700 3,192.6 0 0 7,700 8,800 6,600
07/05/2026 7,700 0 (0%) 320,203 2,465.52 0 0 7,700 8,800 6,600
06/05/2026 7,800 0.1 (1.3%) 293,000 2,256.09 0 0 7,700 8,800 6,600
05/05/2026 7,700 0 (0%) 333,700 2,569.42 0 0 7,700 8,800 6,600
04/05/2026 7,700 0 (0%) 325,411 2,505.18 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 277,000 2,139.59 0 0 7,700 8,800 6,600
28/04/2026 7,700 0 (0%) 399,001 3,070.26 0 0 7,700 8,800 6,600
24/04/2026 7,700 0 (0%) 313,023 2,410.29 0 0 7,700 8,800 6,600
23/04/2026 7,800 0 (0%) 321,201 2,473.58 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh