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 2,820 0.03 (1.08%) 179,600 507.11 0 0 2,790 2,980 2,600
29/10/2026 2,790 -0.01 (-0.36%) 56,200 156.26 0 0 2,800 2,990 2,610
28/10/2026 2,800 0 (0%) 326,200 903.65 0 0 2,800 2,990 2,610
27/10/2026 2,800 0 (0%) 62,200 174.07 0 0 2,800 2,990 2,610
26/10/2026 2,800 -0.01 (-0.36%) 72,300 201.87 0 0 2,810 3,000 2,620
23/10/2026 2,810 -0.04 (-1.4%) 131,200 368.55 0 0 2,850 3,040 2,660
22/10/2026 2,850 -0.04 (-1.38%) 112,000 320.74 0 0 2,890 3,090 2,690
21/10/2026 2,890 0.04 (1.4%) 62,700 181.47 0 0 2,850 3,040 2,660
20/10/2026 2,850 -0.09 (-3.06%) 105,600 308.11 0 0 2,940 3,140 2,740
19/10/2026 2,940 0 (0%) 123,800 364.13 0 0 2,940 3,140 2,740
16/10/2026 2,940 0.13 (4.63%) 214,000 618.98 0 0 2,810 3,000 2,620
15/10/2026 2,810 0.02 (0.72%) 105,600 298.28 0 0 2,790 2,980 2,600
14/10/2026 2,790 0.01 (0.36%) 148,300 416.75 0 0 2,780 2,970 2,590
13/10/2026 2,780 -0.02 (-0.71%) 150,400 423.73 0 0 2,800 2,990 2,610
12/10/2026 2,800 -0.09 (-3.11%) 184,900 517.37 0 0 2,890 3,090 2,690
09/10/2026 2,890 0.15 (5.47%) 230,300 653.37 0 0 2,740 2,930 2,550
08/10/2026 2,740 0.17 (6.61%) 418,300 1,132.79 0 0 2,570 2,740 2,400
07/10/2026 2,570 -0.04 (-1.53%) 110,300 282.31 0 0 2,610 2,790 2,430
06/10/2026 2,610 0 (0%) 117,400 304.95 0 0 2,610 2,790 2,430
05/10/2026 2,610 0.03 (1.16%) 66,800 174.95 0 0 2,580 2,760 2,400
02/10/2026 2,580 0.08 (3.2%) 178,000 454.7 0 0 2,500 2,670 2,330
01/10/2026 2,500 0.02 (0.81%) 124,800 307.78 270,000 623.7 2,480 2,650 2,310
30/09/2026 2,480 -0.16 (-6.06%) 239,200 603.86 0 0 2,640 2,820 2,460
29/09/2026 2,640 -0.01 (-0.38%) 160,200 420.29 0 0 2,650 2,830 2,470
28/09/2026 2,650 -0.02 (-0.75%) 105,200 279.26 0 0 2,670 2,850 2,490
25/09/2026 2,670 -0.05 (-1.84%) 125,400 338. 0 0 2,720 2,910 2,530
24/09/2026 2,720 -0.01 (-0.37%) 222,900 606.98 0 0 2,730 2,920 2,540
23/09/2026 2,730 -0.04 (-1.44%) 92,700 254.2 0 0 2,770 2,960 2,580
22/09/2026 2,770 -0.02 (-0.72%) 94,600 261.01 0 0 2,790 2,980 2,600
21/09/2026 2,790 0.01 (0.36%) 113,400 315.86 0 0 2,780 2,970 2,590
18/09/2026 2,780 -0.01 (-0.36%) 260,100 725.9 0 0 2,790 2,980 2,600
17/09/2026 2,790 -0.02 (-0.71%) 168,500 471.94 0 0 2,810 3,000 2,620
16/09/2026 2,810 -0.01 (-0.35%) 122,800 344.51 0 0 2,820 3,010 2,630
15/09/2026 2,820 -0.03 (-1.05%) 146,900 413.22 0 0 2,850 3,040 2,660
14/09/2026 2,850 -0.05 (-1.72%) 55,600 159.04 0 0 2,900 3,100 2,700
11/09/2026 2,900 0 (0%) 128,800 372.86 0 0 2,900 3,100 2,700
10/09/2026 2,900 -0.01 (-0.34%) 144,900 416.49 0 0 2,910 3,110 2,710
09/09/2026 2,910 0 (0%) 86,400 251.3 0 0 2,910 3,110 2,710
08/09/2026 2,910 -0.01 (-0.34%) 52,800 153.9 0 0 2,920 3,120 2,720
07/09/2026 2,920 -0.02 (-0.68%) 56,800 166.8 0 0 2,940 3,140 2,740
04/09/2026 2,940 0.01 (0.34%) 111,200 327.23 0 0 2,930 3,130 2,730
03/09/2026 2,930 -0.01 (-0.34%) 128,900 376. 0 0 2,940 3,140 2,740
28/08/2026 2,940 -0.01 (-0.34%) 119,000 350.31 0 0 2,950 3,150 2,750
27/08/2026 2,950 -0.01 (-0.34%) 45,200 133.29 0 0 2,960 3,160 2,760
26/08/2026 2,960 0 (0%) 92,000 272.07 0 0 2,960 3,160 2,760
25/08/2026 2,960 -0.03 (-1.%) 112,200 334.16 0 0 2,990 3,190 2,790
24/08/2026 2,990 0.05 (1.7%) 116,000 347.58 0 0 2,940 3,140 2,740
21/08/2026 2,940 0.01 (0.34%) 137,500 403.92 0 0 2,930 3,130 2,730
20/08/2026 2,930 -0.02 (-0.68%) 52,000 152.57 0 0 2,950 3,150 2,750
19/08/2026 2,950 0 (0%) 74,400 219.66 0 0 2,950 3,150 2,750
18/08/2026 2,950 -0.05 (-1.67%) 190,900 563.6 0 0 3,000 3,210 2,790
17/08/2026 3,000 -0.03 (-0.99%) 47,600 143.04 0 0 3,030 3,240 2,820
14/08/2026 3,030 -0.02 (-0.66%) 140,400 423.85 0 0 3,050 3,260 2,840
13/08/2026 3,050 0 (0%) 109,000 333.02 0 0 3,050 3,260 2,840
12/08/2026 3,050 -0.03 (-0.97%) 169,100 519.25 0 0 3,080 3,290 2,870
11/08/2026 3,080 0.02 (0.65%) 108,500 333.92 4,400,000 13,464 3,060 3,270 2,850
10/08/2026 3,060 0.01 (0.33%) 224,600 685.75 0 0 3,050 3,260 2,840
07/08/2026 3,050 0.04 (1.33%) 113,800 347.91 0 0 3,010 3,220 2,800
06/08/2026 3,010 -0.04 (-1.31%) 51,300 155.36 0 0 3,050 3,260 2,840
05/08/2026 3,050 -0.05 (-1.61%) 88,200 271.03 0 0 3,100 3,310 2,890
04/08/2026 3,100 0.02 (0.65%) 129,400 398.62 0 0 3,080 3,290 2,870
03/08/2026 3,080 0.11 (3.7%) 112,900 336.16 0 0 2,970 3,170 2,770
31/07/2026 2,970 -0.01 (-0.34%) 78,200 231.33 0 0 2,980 3,180 2,780
30/07/2026 2,980 0.01 (0.34%) 99,400 293.12 0 0 2,970 3,170 2,770
29/07/2026 2,970 0 (0%) 73,700 216.45 0 0 2,970 3,170 2,770
28/07/2026 2,970 -0.03 (-1%) 147,100 430.51 0 0 3,000 3,210 2,790
27/07/2026 3,000 0 (0%) 50,700 152.58 0 0 3,000 3,210 2,790
24/07/2026 3,000 -0.02 (-0.66%) 266,800 798.38 0 0 3,020 3,230 2,810
23/07/2026 3,020 0.02 (0.67%) 133,600 401.64 0 0 3,000 3,210 2,790
22/07/2026 3,000 -0.09 (-2.91%) 121,500 366.23 0 0 3,090 3,300 2,880
21/07/2026 3,090 0 (0%) 99,700 309.62 0 0 3,090 3,300 2,880
20/07/2026 3,090 -0.09 (-2.83%) 65,800 206.7 0 0 3,180 3,400 2,960
17/07/2026 3,180 0.05 (1.6%) 122,500 386.45 0 0 3,130 3,340 2,920
16/07/2026 3,130 -0.06 (-1.88%) 170,600 538.29 0 0 3,190 3,410 2,970
15/07/2026 3,190 -0.06 (-1.85%) 63,100 203.82 0 0 3,250 3,470 3,030
14/07/2026 3,250 0 (0%) 46,600 151.33 0 0 3,250 3,470 3,030
13/07/2026 3,250 -0.05 (-1.52%) 88,900 287.03 0 0 3,300 3,530 3,070
10/07/2026 3,300 -0.01 (-0.3%) 68,700 226.5 0 0 3,310 3,540 3,080
09/07/2026 3,310 -0.06 (-1.78%) 115,300 383.38 0 0 3,370 3,600 3,140
08/07/2026 3,370 -0.01 (-0.3%) 118,500 394.44 0 0 3,380 3,610 3,150
07/07/2026 3,380 -0.07 (-2.03%) 119,300 403.39 0 0 3,450 3,690 3,210
06/07/2026 3,450 -0.01 (-0.29%) 109,200 375.28 0 0 3,460 3,700 3,220
03/07/2026 3,460 -0.04 (-1.14%) 83,300 291.81 0 0 3,500 3,740 3,260
02/07/2026 3,500 -0.03 (-0.85%) 133,500 469.81 0 0 3,530 3,770 3,290
01/07/2026 3,530 -0.02 (-0.56%) 103,400 364.26 0 0 3,550 3,790 3,310
30/06/2026 3,550 0 (0%) 22,500 80.1 0 0 3,550 3,790 3,310
29/06/2026 3,550 -0.01 (-0.28%) 41,900 149.42 0 0 3,560 3,800 3,320
26/06/2026 3,560 -0.04 (-1.11%) 176,500 631.53 0 0 3,600 3,850 3,350
25/06/2026 3,600 0 (0%) 38,200 137.33 0 0 3,600 3,850 3,350
24/06/2026 3,600 -0.06 (-1.64%) 163,600 591.98 0 0 3,660 3,910 3,410
23/06/2026 3,660 -0.04 (-1.08%) 57,200 210.97 0 0 3,700 3,950 3,450
22/06/2026 3,700 0.01 (0.27%) 19,200 70.98 0 0 3,690 3,940 3,440
19/06/2026 3,690 -0.08 (-2.12%) 110,600 410.71 0 0 3,770 4,030 3,510
18/06/2026 3,770 0 (0%) 76,200 286.38 0 0 3,770 4,030 3,510
17/06/2026 3,770 0 (0%) 258,500 975.24 0 0 3,770 4,030 3,510
16/06/2026 3,770 0.02 (0.53%) 80,900 304.24 0 0 3,750 4,010 3,490
15/06/2026 3,750 -0.05 (-1.32%) 91,700 348.49 160,000 608 3,800 4,060 3,540
12/06/2026 3,800 -0.07 (-1.81%) 75,200 288.56 0 0 3,870 4,140 3,600
11/06/2026 3,870 0.02 (0.52%) 80,400 310.16 0 0 3,850 4,110 3,590
10/06/2026 3,850 0.1 (2.67%) 121,000 468.8 0 0 3,750 4,010 3,490
09/06/2026 3,750 0.02 (0.54%) 73,200 274.6 0 0 3,730 3,990 3,470
08/06/2026 3,730 -0.06 (-1.58%) 57,100 215.5 0 0 3,790 4,050 3,530
05/06/2026 3,790 0.03 (0.8%) 64,100 243.31 0 0 3,760 4,020 3,500
04/06/2026 3,760 -0.22 (-5.53%) 130,200 495.66 0 0 3,980 4,250 3,710
03/06/2026 3,980 0 (0%) 385,700 1,538.33 35,000 139.3 3,980 4,250 3,710
02/06/2026 3,980 0.26 (6.99%) 179,000 706.21 0 0 3,720 3,980 3,460
01/06/2026 3,720 0.12 (3.33%) 240,200 865.9 0 0 3,600 3,850 3,350
29/05/2026 3,600 -0.08 (-2.17%) 137,400 499.38 912,700 3,157.56 3,680 3,930 3,430
28/05/2026 3,680 -0.02 (-0.54%) 151,900 560.09 0 0 3,700 3,950 3,450
27/05/2026 3,700 -0.01 (-0.27%) 63,400 234.86 0 0 3,710 3,960 3,460
26/05/2026 3,710 -0.02 (-0.54%) 123,300 459.76 0 0 3,730 3,990 3,470
25/05/2026 3,730 -0.05 (-1.32%) 43,500 164.12 5,790,000 21,836.8 3,780 4,040 3,520
22/05/2026 3,780 -0.02 (-0.53%) 75,200 285.64 0 0 3,800 4,060 3,540
21/05/2026 3,800 0 (0%) 85,300 325.32 0 0 3,800 4,060 3,540
20/05/2026 3,800 -0.1 (-2.56%) 169,400 646.6 0 0 3,900 4,170 3,630
19/05/2026 3,900 0 (0%) 73,500 285.74 0 0 3,900 4,170 3,630
18/05/2026 3,900 0 (0%) 51,800 202.31 0 0 3,900 4,170 3,630
15/05/2026 3,900 0 (0%) 203,300 794.67 0 0 3,900 4,170 3,630
14/05/2026 3,900 -0.1 (-2.5%) 109,600 431.01 0 0 4,000 4,280 3,720
13/05/2026 4,000 0.08 (2.04%) 100,000 399.19 5,600,000 21,856.8 3,920 4,190 3,650
12/05/2026 3,920 0.09 (2.35%) 177,600 695.51 832,000 3,186.56 3,830 4,090 3,570
11/05/2026 3,830 0.03 (0.79%) 99,100 387.16 0 0 3,800 4,060 3,540
08/05/2026 3,800 -0.24 (-5.94%) 94,100 369.95 0 0 4,040 4,320 3,760
07/05/2026 4,040 0.01 (0.25%) 25,300 101.76 0 0 4,030 4,310 3,750
06/05/2026 4,030 0.04 (1.%) 197,800 792.04 0 0 3,990 4,260 3,720
05/05/2026 3,990 -0.23 (-5.45%) 396,200 1,610.27 0 0 4,220 4,510 3,930
04/05/2026 4,220 0.05 (1.2%) 30,700 128.92 0 0 4,170 4,460 3,880

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