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 9,800 -0.2 (-2%) 0 0 0 0 10,000 11,500 8,500
29/10/2026 9,800 -0.3 (-2.97%) 1,620 16.2 0 0 10,100 11,600 8,600
28/10/2026 10,100 0 (0%) 2,000 20.2 0 0 10,100 11,600 8,600
27/10/2026 10,100 0 (0%) 1,000 10.1 0 0 10,100 11,600 8,600
26/10/2026 10,100 0 (0%) 1,207 12.21 0 0 10,100 11,600 8,600
23/10/2026 10,100 -0.8 (-7.34%) 2,900 29.2 0 0 10,900 12,500 9,300
22/10/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/10/2026 10,900 -1.7 (-13.49%) 1,600 17.46 12,982,600 180,799.88 12,600 14,400 10,800
20/10/2026 12,400 1.3 (11.71%) 21,973 276.04 0 0 11,100 12,700 9,500
19/10/2026 11,200 1.3 (13.13%) 27,610 306.52 914,600 7,865.56 9,900 11,300 8,500
16/10/2026 10,300 0.2 (1.98%) 310 3.07 0 0 10,100 11,600 8,600
15/10/2026 10,100 -0.3 (-2.88%) 163 1.62 0 0 10,400 11,900 8,900
14/10/2026 10,500 0 (0%) 511 5.28 0 0 10,500 12,000 9,000
13/10/2026 10,500 0.6 (6.06%) 210 2.2 0 0 9,900 11,300 8,500
12/10/2026 10,000 0.1 (1.01%) 959 9.42 0 0 9,900 11,300 8,500
09/10/2026 10,500 0.7 (7.14%) 207 2.04 0 0 9,800 11,200 8,400
08/10/2026 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 11,700 8,700
07/10/2026 10,000 -0.3 (-2.91%) 423 4.3 0 0 10,300 11,800 8,800
06/10/2026 10,700 0.4 (3.88%) 4,721 48.68 0 0 10,300 11,800 8,800
05/10/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
02/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/10/2026 10,400 -0.2 (-1.89%) 700 7.23 0 0 10,600 12,100 9,100
30/09/2026 10,500 -0.8 (-7.08%) 626 6.64 0 0 11,300 12,900 9,700
29/09/2026 11,300 0 (0%) 2 0.02 0 0 11,300 12,900 9,700
28/09/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/09/2026 11,300 0 (0%) 1,000 11.3 0 0 11,300 12,900 9,700
24/09/2026 11,500 -1.3 (-10.16%) 1,006 11.39 11,584,600 169,226.62 12,800 14,700 10,900
23/09/2026 11,300 -1.1 (-8.87%) 17,836 227.9 0 0 12,400 14,200 10,600
22/09/2026 11,000 -0.4 (-3.51%) 11,521 143.36 0 0 11,400 13,100 9,700
21/09/2026 11,400 1.4 (14.%) 10,018 114.01 0 0 10,000 11,500 8,500
18/09/2026 10,000 -0.7 (-6.54%) 138 1.39 0 0 10,700 12,300 9,100
17/09/2026 10,600 -0.1 (-0.93%) 1,608 17.15 0 0 10,700 12,300 9,100
16/09/2026 10,900 -0.1 (-0.91%) 522 5.57 0 0 11,000 12,600 9,400
15/09/2026 10,800 -1.6 (-12.9%) 2,110 23.21 0 0 12,400 14,200 10,600
14/09/2026 10,900 -0.6 (-5.22%) 5,108 63.59 0 0 11,500 13,200 9,800
11/09/2026 10,400 -0.7 (-6.31%) 13,600 156.35 0 0 11,100 12,700 9,500
10/09/2026 10,300 -0.7 (-6.36%) 2,462 27.28 0 0 11,000 12,600 9,400
09/09/2026 10,700 0 (0%) 3,000 33.12 0 0 10,700 12,300 9,100
08/09/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/09/2026 10,500 0 (0%) 310 3.34 0 0 10,500 12,000 9,000
04/09/2026 10,100 -0.4 (-3.81%) 7,520 78.66 0 0 10,500 12,000 9,000
03/09/2026 9,900 -0.5 (-4.81%) 2,252 23.58 0 0 10,400 11,900 8,900
28/08/2026 10,700 1.1 (11.46%) 510 5.33 0 0 9,600 11,000 8,200
27/08/2026 9,900 0.2 (2.06%) 3,032 29.19 0 0 9,700 11,100 8,300
26/08/2026 10,600 0.3 (2.91%) 710 6.89 0 0 10,300 11,800 8,800
25/08/2026 10,600 -0.4 (-3.64%) 3,311 34.1 0 0 11,000 12,600 9,400
24/08/2026 10,900 -1.4 (-11.38%) 3,500 38.42 11,584,600 150,599.8 12,300 14,100 10,500
21/08/2026 12,000 0.3 (2.56%) 97,700 1,202.01 0 0 11,700 13,400 10,000
20/08/2026 11,000 0.6 (5.77%) 112,400 1,313.05 0 0 10,400 11,900 8,900
19/08/2026 10,200 1 (10.87%) 55,101 572.53 0 0 9,200 10,500 7,900
18/08/2026 9,300 0.1 (1.09%) 1,900 17.52 0 0 9,200 10,500 7,900
17/08/2026 9,100 0 (0%) 400 3.67 0 0 9,100 10,400 7,800
14/08/2026 10,000 1.3 (14.94%) 8,200 74.44 0 0 8,700 10,000 7,400
13/08/2026 8,700 -0.1 (-1.14%) 400 3.48 0 0 8,800 10,100 7,500
12/08/2026 8,600 -0.1 (-1.15%) 8,300 73.44 0 0 8,700 10,000 7,400
11/08/2026 8,700 -0.5 (-5.43%) 200 1.74 0 0 9,200 10,500 7,900
10/08/2026 8,600 -0.1 (-1.15%) 1,000 9.23 0 0 8,700 10,000 7,400
07/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/08/2026 8,600 -1 (-10.42%) 1,800 15.57 0 0 9,600 11,000 8,200
03/08/2026 9,400 0.6 (6.82%) 301 2.9 0 0 8,800 10,100 7,500
31/07/2026 8,500 -0.5 (-5.56%) 400 3.52 0 0 9,000 10,300 7,700
30/07/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
29/07/2026 8,900 0.2 (2.3%) 1,702 14.75 0 0 8,700 10,000 7,400
28/07/2026 8,900 0 (0%) 200 1.73 0 0 8,900 10,200 7,600
27/07/2026 8,900 0 (0%) 102 0.91 0 0 8,900 10,200 7,600
24/07/2026 8,600 -0.6 (-6.52%) 2,300 20.38 0 0 9,200 10,500 7,900
23/07/2026 8,600 -0.1 (-1.15%) 2,600 23.93 0 0 8,700 10,000 7,400
22/07/2026 8,900 -0.1 (-1.11%) 200 1.74 0 0 9,000 10,300 7,700
21/07/2026 8,900 -0.5 (-5.32%) 12,600 113.51 0 0 9,400 10,800 8,000
20/07/2026 9,000 -0.3 (-3.23%) 1,200 11.3 0 0 9,300 10,600 8,000
17/07/2026 9,600 -0.2 (-2.04%) 200 1.85 0 0 9,800 11,200 8,400
16/07/2026 9,800 0.3 (3.16%) 900 8.82 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,600 0.4 (4.35%) 600 5.7 0 0 9,200 10,500 7,900
13/07/2026 9,200 -0.1 (-1.08%) 200 1.83 0 0 9,300 10,600 8,000
10/07/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/07/2026 9,300 -0.6 (-6.06%) 2,200 20.52 0 0 9,900 11,300 8,500
07/07/2026 9,600 0.1 (1.05%) 800 7.91 0 0 9,500 10,900 8,100
06/07/2026 9,400 -0.6 (-6%) 200 1.89 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
01/07/2026 10,000 -1.5 (-13.04%) 5,100 51 0 0 11,500 13,200 9,800
30/06/2026 10,000 -1 (-9.09%) 76,401 877.07 0 0 11,000 12,600 9,400
29/06/2026 10,000 -1.6 (-13.79%) 34,800 381.74 0 0 11,600 13,300 9,900
26/06/2026 10,200 -1.8 (-15%) 25,001 289.01 0 0 12,000 13,800 10,200
25/06/2026 11,400 0.6 (5.56%) 30,100 361.14 0 0 10,800 12,400 9,200
24/06/2026 10,500 1 (10.53%) 12,200 131.7 0 0 9,500 10,900 8,100
23/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/06/2026 9,800 0.4 (4.26%) 600 5.71 0 0 9,400 10,800 8,000
19/06/2026 9,400 0.2 (2.17%) 200 1.88 0 0 9,200 10,500 7,900
18/06/2026 9,200 0 (0%) 700 6.42 0 0 9,200 10,500 7,900
17/06/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
16/06/2026 9,200 0 (0%) 200 1.83 0 0 9,200 10,500 7,900
15/06/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 -0.8 (-8.16%) 100 0.9 0 0 9,800 11,200 8,400
10/06/2026 9,100 -1.1 (-10.78%) 300 2.95 0 0 10,200 11,700 8,700
09/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/06/2026 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,000 -0.4 (-4.26%) 6,100 55.93 0 0 9,400 10,800 8,000
29/05/2026 9,400 -0.6 (-6%) 100 0.94 0 0 10,000 11,500 8,500
28/05/2026 9,500 -0.1 (-1.04%) 4,800 47.87 0 0 9,600 11,000 8,200
27/05/2026 10,200 0.7 (7.37%) 700 6.71 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 2,600 24.81 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/05/2026 9,600 0.4 (4.35%) 1,600 15.21 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 2,300 21.13 0 0 9,300 10,600 8,000
14/05/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
13/05/2026 9,300 -0.1 (-1.06%) 300 2.78 0 0 9,400 10,800 8,000
12/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,600 8,000
11/05/2026 9,300 -0.3 (-3.13%) 1,500 14 0 0 9,600 11,000 8,200
08/05/2026 9,500 0 (0%) 500 4.79 0 0 9,500 10,900 8,100
07/05/2026 9,500 -0.4 (-4.04%) 100 0.95 0 0 9,900 11,300 8,500
06/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/05/2026 9,500 -0.7 (-6.86%) 1,100 10.85 0 0 10,200 11,700 8,700
04/05/2026 9,500 0.1 (1.06%) 1,000 10.21 0 0 9,400 10,800 8,000

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