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 1,880 -0.02 (-1.05%) 777,900 1,467.97 0 0 1,900 2,030 1,770
29/10/2026 1,900 -0.01 (-0.52%) 763,400 1,458. 0 0 1,910 2,040 1,780
28/10/2026 1,910 -0.05 (-2.55%) 1,868,900 3,603.56 0 0 1,960 2,090 1,830
27/10/2026 1,960 0 (0%) 966,300 1,891.74 0 0 1,960 2,090 1,830
26/10/2026 1,960 -0.02 (-1.01%) 914,600 1,800.77 0 0 1,980 2,110 1,850
23/10/2026 1,980 0.01 (0.51%) 1,324,300 2,605.32 0 0 1,970 2,100 1,840
22/10/2026 1,970 -0.04 (-1.99%) 1,155,600 2,297.35 0 0 2,010 2,150 1,870
21/10/2026 2,010 0.04 (2.03%) 2,776,700 5,545.51 0 0 1,970 2,100 1,840
20/10/2026 1,970 -0.01 (-0.51%) 1,893,300 3,698.79 0 0 1,980 2,110 1,850
19/10/2026 1,980 -0.02 (-1%) 1,583,800 3,193.58 0 0 2,000 2,140 1,860
16/10/2026 2,000 0.02 (1.01%) 2,881,400 5,806.93 0 0 1,980 2,110 1,850
15/10/2026 1,980 0 (0%) 1,798,000 3,539.86 0 0 1,980 2,110 1,850
14/10/2026 1,980 -0.02 (-1%) 1,083,100 2,137 200,000 372 2,000 2,140 1,860
13/10/2026 2,000 -0.03 (-1.48%) 2,370,700 4,690.64 0 0 2,030 2,170 1,890
12/10/2026 2,030 0.09 (4.64%) 7,180,500 14,278.03 0 0 1,940 2,070 1,810
09/10/2026 1,940 0.06 (3.19%) 4,116,800 7,886.04 0 0 1,880 2,010 1,750
08/10/2026 1,880 0.02 (1.08%) 2,040,600 3,830.15 0 0 1,860 1,990 1,730
07/10/2026 1,860 -0.06 (-3.13%) 1,909,900 3,586.59 0 0 1,920 2,050 1,790
06/10/2026 1,920 -0.01 (-0.52%) 2,738,800 5,213.28 0 0 1,930 2,060 1,800
05/10/2026 1,930 0.07 (3.76%) 3,832,500 7,310.89 97,900 169.37 1,860 1,990 1,730
02/10/2026 1,860 0 (0%) 1,928,800 3,583.81 0 0 1,860 1,990 1,730
01/10/2026 1,860 0.01 (0.54%) 1,362,500 2,539.74 0 0 1,850 1,970 1,730
30/09/2026 1,850 0 (0%) 1,822,100 3,382.07 0 0 1,850 1,970 1,730
29/09/2026 1,850 -0.01 (-0.54%) 1,997,400 3,722.7 0 0 1,860 1,990 1,730
28/09/2026 1,860 -0.05 (-2.62%) 2,221,400 4,145.76 0 0 1,910 2,040 1,780
25/09/2026 1,910 0 (0%) 1,073,900 2,043.46 0 0 1,910 2,040 1,780
24/09/2026 1,910 0 (0%) 1,173,100 2,228.34 0 0 1,910 2,040 1,780
23/09/2026 1,910 0 (0%) 1,692,100 3,225.26 0 0 1,910 2,040 1,780
22/09/2026 1,910 0 (0%) 1,518,300 2,905.53 0 0 1,910 2,040 1,780
21/09/2026 1,910 -0.01 (-0.52%) 2,610,800 5,010.45 0 0 1,920 2,050 1,790
18/09/2026 1,920 0.01 (0.52%) 1,481,900 2,845.17 0 0 1,910 2,040 1,780
17/09/2026 1,910 0.01 (0.53%) 3,143,100 5,870.88 0 0 1,900 2,030 1,770
16/09/2026 1,900 -0.04 (-2.06%) 1,991,200 3,810.5 0 0 1,940 2,070 1,810
15/09/2026 1,940 0.03 (1.57%) 2,087,600 4,025.02 0 0 1,910 2,040 1,780
14/09/2026 1,910 -0.04 (-2.05%) 3,031,800 5,859.04 0 0 1,950 2,080 1,820
11/09/2026 1,950 -0.06 (-2.99%) 4,329,300 8,499.34 0 0 2,010 2,150 1,870
10/09/2026 2,010 0 (0%) 2,280,100 4,556.52 0 0 2,010 2,150 1,870
09/09/2026 2,010 -0.05 (-2.43%) 6,281,900 12,620.27 0 0 2,060 2,200 1,920
08/09/2026 2,060 -0.08 (-3.74%) 6,973,400 14,479.52 0 0 2,140 2,280 2,000
07/09/2026 2,140 -0.02 (-0.93%) 1,688,900 3,635.32 0 0 2,160 2,310 2,010
04/09/2026 2,160 0.01 (0.47%) 1,780,800 3,844.36 0 0 2,150 2,300 2,000
03/09/2026 2,150 -0.02 (-0.92%) 958,300 2,060.48 0 0 2,170 2,320 2,020
28/08/2026 2,170 0 (0%) 966,500 2,093.65 0 0 2,170 2,320 2,020
27/08/2026 2,170 -0.01 (-0.46%) 1,907,900 4,136.7 0 0 2,180 2,330 2,030
26/08/2026 2,180 -0.01 (-0.46%) 1,326,100 2,899.97 0 0 2,190 2,340 2,040
25/08/2026 2,190 -0.03 (-1.35%) 1,549,900 3,408.36 0 0 2,220 2,370 2,070
24/08/2026 2,220 0.03 (1.37%) 2,693,400 5,935.12 0 0 2,190 2,340 2,040
21/08/2026 2,190 0.03 (1.39%) 2,694,900 5,863.6 0 0 2,160 2,310 2,010
20/08/2026 2,160 0 (0%) 1,223,400 2,630.35 0 0 2,160 2,310 2,010
19/08/2026 2,160 -0.02 (-0.92%) 2,051,900 4,410.08 0 0 2,180 2,330 2,030
18/08/2026 2,180 -0.02 (-0.91%) 1,235,400 2,713.59 0 0 2,200 2,350 2,050
17/08/2026 2,200 0 (0%) 1,401,800 3,087.58 0 0 2,200 2,350 2,050
14/08/2026 2,200 0 (0%) 3,589,100 7,921.48 0 0 2,200 2,350 2,050
13/08/2026 2,200 -0.1 (-4.35%) 5,531,400 12,324.84 0 0 2,300 2,460 2,140
12/08/2026 2,300 -0.03 (-1.29%) 2,642,000 6,149.26 0 0 2,330 2,490 2,170
11/08/2026 2,330 0.15 (6.88%) 9,149,300 20,967.67 0 0 2,180 2,330 2,030
10/08/2026 2,180 0.01 (0.46%) 1,453,300 3,162.72 0 0 2,170 2,320 2,020
07/08/2026 2,170 0 (0%) 2,290,500 4,960.88 0 0 2,170 2,320 2,020
06/08/2026 2,170 -0.02 (-0.91%) 1,357,200 2,976.32 0 0 2,190 2,340 2,040
05/08/2026 2,190 0.02 (0.92%) 2,317,200 5,101.75 0 0 2,170 2,320 2,020
04/08/2026 2,170 -0.01 (-0.46%) 1,331,900 2,908.23 0 0 2,180 2,330 2,030
03/08/2026 2,180 0.05 (2.35%) 1,683,900 3,654.57 0 0 2,130 2,270 1,990
31/07/2026 2,130 -0.02 (-0.93%) 2,424,600 5,230.91 0 0 2,150 2,300 2,000
30/07/2026 2,150 0.04 (1.9%) 2,756,100 5,920.63 0 0 2,110 2,250 1,970
29/07/2026 2,110 -0.02 (-0.94%) 981,300 2,073.35 0 0 2,130 2,270 1,990
28/07/2026 2,130 0.04 (1.91%) 2,586,600 5,436.61 0 0 2,090 2,230 1,950
27/07/2026 2,090 -0.06 (-2.79%) 2,086,800 4,458.52 0 0 2,150 2,300 2,000
24/07/2026 2,150 -0.05 (-2.27%) 1,054,100 2,290.77 0 0 2,200 2,350 2,050
23/07/2026 2,200 0 (0%) 2,405,700 5,244.49 0 0 2,200 2,350 2,050
22/07/2026 2,200 -0.04 (-1.79%) 1,867,300 4,131.85 0 0 2,240 2,390 2,090
21/07/2026 2,240 -0.02 (-0.88%) 2,619,700 5,892.22 0 0 2,260 2,410 2,110
20/07/2026 2,260 -0.1 (-4.24%) 4,312,600 9,890.5 0 0 2,360 2,520 2,200
17/07/2026 2,360 -0.04 (-1.67%) 1,167,100 2,783 0 0 2,400 2,560 2,240
16/07/2026 2,400 0 (0%) 2,696,700 6,368.94 0 0 2,400 2,560 2,240
15/07/2026 2,400 -0.07 (-2.83%) 2,516,500 6,089.26 0 0 2,470 2,640 2,300
14/07/2026 2,470 0.02 (0.82%) 1,273,500 3,122.3 0 0 2,450 2,620 2,280
13/07/2026 2,450 -0.04 (-1.61%) 1,637,200 4,029.72 0 0 2,490 2,660 2,320
10/07/2026 2,490 0.02 (0.81%) 1,749,900 4,384.47 0 0 2,470 2,640 2,300
09/07/2026 2,470 -0.02 (-0.8%) 967,400 2,390.31 0 0 2,490 2,660 2,320
08/07/2026 2,490 0.03 (1.22%) 1,322,300 3,278.75 0 0 2,460 2,630 2,290
07/07/2026 2,460 -0.01 (-0.4%) 2,503,100 6,147.99 0 0 2,470 2,640 2,300
06/07/2026 2,470 -0.03 (-1.2%) 2,730,400 6,819.85 0 0 2,500 2,670 2,330
03/07/2026 2,500 -0.03 (-1.19%) 2,379,100 5,967.67 0 0 2,530 2,700 2,360
02/07/2026 2,530 0 (0%) 970,800 2,458.47 0 0 2,530 2,700 2,360
01/07/2026 2,530 0 (0%) 1,201,900 3,049.01 0 0 2,530 2,700 2,360
30/06/2026 2,530 -0.01 (-0.39%) 1,521,700 3,886.81 0 0 2,540 2,710 2,370
29/06/2026 2,540 0.02 (0.79%) 1,399,100 3,549.35 0 0 2,520 2,690 2,350
26/06/2026 2,520 -0.02 (-0.79%) 2,102,100 5,341.96 0 0 2,540 2,710 2,370
25/06/2026 2,540 0.01 (0.4%) 1,192,600 3,025.76 0 0 2,530 2,700 2,360
24/06/2026 2,530 -0.03 (-1.17%) 2,167,000 5,506.29 0 0 2,560 2,730 2,390
23/06/2026 2,560 -0.01 (-0.39%) 2,428,300 6,251.39 0 0 2,570 2,740 2,400
22/06/2026 2,570 -0.04 (-1.53%) 3,781,500 9,740.46 0 0 2,610 2,790 2,430
19/06/2026 2,610 -0.04 (-1.51%) 3,548,800 9,301.35 0 0 2,650 2,830 2,470
18/06/2026 2,650 -0.01 (-0.38%) 2,031,000 5,407.22 0 0 2,660 2,840 2,480
17/06/2026 2,660 -0.02 (-0.75%) 4,476,400 11,955.28 0 0 2,680 2,860 2,500
16/06/2026 2,680 0.01 (0.37%) 3,968,800 10,636.9 0 0 2,670 2,850 2,490
15/06/2026 2,670 -0.01 (-0.37%) 4,764,200 12,828.43 0 0 2,680 2,860 2,500
12/06/2026 2,680 -0.05 (-1.83%) 3,915,500 10,512.92 0 0 2,730 2,920 2,540
11/06/2026 2,730 -0.02 (-0.73%) 5,222,200 14,164.23 0 0 2,750 2,940 2,560
10/06/2026 2,750 -0.06 (-2.14%) 5,992,100 16,708.38 0 0 2,810 3,000 2,620
09/06/2026 2,810 0.01 (0.36%) 7,419,700 21,187.29 0 0 2,800 2,990 2,610
08/06/2026 2,800 0.18 (6.87%) 15,128,000 41,341.76 0 0 2,620 2,800 2,440
05/06/2026 2,620 -0.11 (-4.03%) 5,839,400 15,450.64 0 0 2,730 2,920 2,540
04/06/2026 2,730 -0.08 (-2.85%) 7,727,600 21,034.47 0 0 2,810 3,000 2,620
03/06/2026 2,810 0.07 (2.55%) 16,215,800 46,255.52 0 0 2,740 2,930 2,550
02/06/2026 2,740 0.17 (6.61%) 12,822,500 35,130.07 0 0 2,570 2,740 2,400
01/06/2026 2,570 0.16 (6.64%) 2,739,200 7,015.2 0 0 2,410 2,570 2,250
29/05/2026 2,410 -0.01 (-0.41%) 1,103,000 2,667.13 0 0 2,420 2,580 2,260
28/05/2026 2,420 -0.03 (-1.22%) 1,795,100 4,368.61 0 0 2,450 2,620 2,280
27/05/2026 2,450 0.01 (0.41%) 1,851,000 4,513.67 0 0 2,440 2,610 2,270
26/05/2026 2,440 0.01 (0.41%) 1,185,200 2,894.93 145,000 327.7 2,430 2,600 2,260
25/05/2026 2,430 0 (0%) 1,596,200 3,914.83 0 0 2,430 2,600 2,260
22/05/2026 2,430 0 (0%) 1,337,700 3,241.64 0 0 2,430 2,600 2,260
21/05/2026 2,430 0 (0%) 1,442,200 3,497.77 0 0 2,430 2,600 2,260
20/05/2026 2,430 -0.06 (-2.41%) 3,717,500 9,030.54 0 0 2,490 2,660 2,320
19/05/2026 2,490 -0.01 (-0.4%) 1,810,000 4,513.05 0 0 2,500 2,670 2,330
18/05/2026 2,500 0 (0%) 2,170,100 5,452.75 0 0 2,500 2,670 2,330
15/05/2026 2,500 -0.01 (-0.4%) 1,622,900 4,074.39 0 0 2,510 2,680 2,340
14/05/2026 2,510 0.02 (0.8%) 2,464,600 6,258.85 0 0 2,490 2,660 2,320
13/05/2026 2,490 0 (0%) 2,172,100 5,402.46 0 0 2,490 2,660 2,320
12/05/2026 2,490 0 (0%) 1,227,600 3,073.47 0 0 2,490 2,660 2,320
11/05/2026 2,490 -0.01 (-0.4%) 1,771,800 4,428.96 0 0 2,500 2,670 2,330
08/05/2026 2,500 -0.04 (-1.57%) 3,128,300 7,875.02 0 0 2,540 2,710 2,370
07/05/2026 2,540 -0.05 (-1.93%) 3,497,100 8,969.72 0 0 2,590 2,770 2,410
06/05/2026 2,590 0.02 (0.78%) 2,203,800 5,661.3 0 0 2,570 2,740 2,400
05/05/2026 2,570 -0.04 (-1.53%) 2,378,500 6,111.13 0 0 2,610 2,790 2,430
04/05/2026 2,610 0 (0%) 1,995,600 5,201.59 0 0 2,610 2,790 2,430

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