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
02/11/2026 9,800 -0.2 (-2%) 49,500 482.55 0 0 10,000 11,500 8,500
30/10/2026 9,900 -0.1 (-1%) 20,389 203.46 0 0 10,000 11,500 8,500
29/10/2026 9,900 -0.4 (-3.88%) 48,828 489.69 0 0 10,300 11,800 8,800
28/10/2026 10,100 0 (0%) 13,922 142.99 0 0 10,100 11,600 8,600
27/10/2026 10,200 0.1 (0.99%) 52,209 526.98 0 0 10,100 11,600 8,600
26/10/2026 10,100 -0.1 (-0.98%) 26,245 266.27 0 0 10,200 11,700 8,700
23/10/2026 10,200 -0.1 (-0.97%) 52,202 532.68 0 0 10,300 11,800 8,800
22/10/2026 10,200 0 (0%) 9,705 100.13 0 0 10,200 11,700 8,700
21/10/2026 10,100 -0.4 (-3.81%) 72,189 737.92 0 0 10,500 12,000 9,000
20/10/2026 10,500 0.1 (0.96%) 21,804 228.14 0 0 10,400 11,900 8,900
19/10/2026 10,400 -0.2 (-1.89%) 10,240 106.67 0 0 10,600 12,100 9,100
16/10/2026 10,600 0.3 (2.91%) 58,789 621.71 0 0 10,300 11,800 8,800
15/10/2026 10,300 -0.2 (-1.9%) 35,228 361.44 0 0 10,500 12,000 9,000
14/10/2026 10,600 0.1 (0.95%) 22,089 231.76 0 0 10,500 12,000 9,000
13/10/2026 10,500 -0.2 (-1.87%) 45,633 476.99 0 0 10,700 12,300 9,100
12/10/2026 10,400 -0.8 (-7.14%) 118,859 1,271.81 0 0 11,200 12,800 9,600
09/10/2026 11,100 -0.8 (-6.72%) 251,836 2,814.94 0 0 11,900 13,600 10,200
08/10/2026 12,000 1.2 (11.11%) 153,386 1,827.15 0 0 10,800 12,400 9,200
07/10/2026 11,000 1.3 (13.4%) 425,429 4,589.8 0 0 9,700 11,100 8,300
06/10/2026 9,800 -0.2 (-2%) 11,700 113.6 0 0 10,000 11,500 8,500
05/10/2026 9,800 -0.2 (-2%) 10,223 101.97 0 0 10,000 11,500 8,500
02/10/2026 10,000 0.5 (5.26%) 15,736 156.67 0 0 9,500 10,900 8,100
01/10/2026 9,600 0 (0%) 18,737 178.82 0 0 9,600 11,000 8,200
30/09/2026 9,500 -0.1 (-1.04%) 28,608 274.58 0 0 9,600 11,000 8,200
29/09/2026 9,700 -0.1 (-1.02%) 58,745 565.82 0 0 9,800 11,200 8,400
28/09/2026 9,700 -0.4 (-3.96%) 51,720 507.33 0 0 10,100 11,600 8,600
25/09/2026 10,300 -0.2 (-1.9%) 21,834 220.94 0 0 10,500 12,000 9,000
24/09/2026 10,300 0 (0%) 126,180 1,326.76 0 0 10,300 11,800 8,800
23/09/2026 10,000 -0.7 (-6.54%) 56,752 582.18 0 0 10,700 12,300 9,100
22/09/2026 10,600 0.2 (1.92%) 140,066 1,494.62 0 0 10,400 11,900 8,900
21/09/2026 10,300 0.8 (8.42%) 103,773 1,078.13 0 0 9,500 10,900 8,100
18/09/2026 9,500 0.1 (1.06%) 1,600 15.19 0 0 9,400 10,800 8,000
17/09/2026 9,600 0 (0%) 41,442 390.57 0 0 9,600 11,000 8,200
16/09/2026 9,600 0 (0%) 1,810 17.44 0 0 9,600 11,000 8,200
15/09/2026 9,700 0.1 (1.04%) 2,306 22.23 0 0 9,600 11,000 8,200
14/09/2026 9,600 -0.1 (-1.03%) 16,301 156.23 0 0 9,700 11,100 8,300
11/09/2026 9,600 -0.1 (-1.03%) 8,840 85.82 0 0 9,700 11,100 8,300
10/09/2026 9,600 -0.1 (-1.03%) 8,623 83.31 0 0 9,700 11,100 8,300
09/09/2026 9,500 -0.1 (-1.04%) 19,512 188.41 0 0 9,600 11,000 8,200
08/09/2026 9,700 0 (0%) 6,200 59.79 0 0 9,700 11,100 8,300
07/09/2026 9,700 0.1 (1.04%) 12,100 117.46 0 0 9,600 11,000 8,200
04/09/2026 9,600 -0.1 (-1.03%) 11,300 108.6 0 0 9,700 11,100 8,300
03/09/2026 9,800 0 (0%) 2,265 22.06 0 0 9,800 11,200 8,400
28/08/2026 9,800 0.1 (1.03%) 15,765 154.19 0 0 9,700 11,100 8,300
27/08/2026 9,800 0.1 (1.03%) 3,000 29.23 0 0 9,700 11,100 8,300
26/08/2026 9,700 0 (0%) 6,600 64.31 0 0 9,700 11,100 8,300
25/08/2026 9,800 0 (0%) 53,269 518.26 0 0 9,800 11,200 8,400
24/08/2026 9,900 0 (0%) 17,100 168.02 0 0 9,900 11,300 8,500
21/08/2026 9,900 0.1 (1.02%) 12,602 124.96 0 0 9,800 11,200 8,400
20/08/2026 9,800 0 (0%) 3,400 33.37 0 0 9,800 11,200 8,400
19/08/2026 9,800 0.1 (1.03%) 5,400 52.67 0 0 9,700 11,100 8,300
18/08/2026 9,700 -0.2 (-2.02%) 16,700 162.82 0 0 9,900 11,300 8,500
17/08/2026 10,000 0.1 (1.01%) 6,500 64.6 0 0 9,900 11,300 8,500
14/08/2026 10,000 0 (0%) 8,300 82.38 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 11,200 112 0 0 10,000 11,500 8,500
12/08/2026 10,100 0.1 (1%) 5,000 50.04 0 0 10,000 11,500 8,500
11/08/2026 10,100 0 (0%) 11,600 116.09 0 0 10,100 11,600 8,600
10/08/2026 10,000 -0.2 (-1.96%) 6,700 67.69 0 0 10,200 11,700 8,700
07/08/2026 10,100 -0.2 (-1.94%) 11,319 115.08 0 0 10,300 11,800 8,800
06/08/2026 10,400 0.3 (2.97%) 44,900 460.55 0 0 10,100 11,600 8,600
05/08/2026 10,100 0.1 (1%) 7,700 77.92 0 0 10,000 11,500 8,500
04/08/2026 10,000 0.1 (1.01%) 3,311 33.12 0 0 9,900 11,300 8,500
03/08/2026 10,200 -0.2 (-1.92%) 30,907 304.64 0 0 10,400 11,900 8,900
31/07/2026 10,200 -0.3 (-2.86%) 9,570 99.81 0 0 10,500 12,000 9,000
30/07/2026 10,600 1.2 (12.77%) 55,560 581.2 0 0 9,400 10,800 8,000
29/07/2026 9,400 -0.1 (-1.05%) 8,312 77.94 0 0 9,500 10,900 8,100
28/07/2026 9,400 -0.1 (-1.05%) 2,141 20.33 0 0 9,500 10,900 8,100
27/07/2026 9,400 -0.1 (-1.05%) 25,205 238.63 0 0 9,500 10,900 8,100
24/07/2026 9,400 0 (0%) 13,600 129.07 0 0 9,400 10,800 8,000
23/07/2026 9,500 0 (0%) 22,400 211.65 0 0 9,500 10,900 8,100
22/07/2026 9,500 -0.1 (-1.04%) 2,700 25.72 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 22,300 213.79 0 0 9,600 11,000 8,200
20/07/2026 9,600 -0.2 (-2.04%) 49,613 474.49 0 0 9,800 11,200 8,400
17/07/2026 9,900 0.2 (2.06%) 15,900 155.46 0 0 9,700 11,100 8,300
16/07/2026 9,600 -0.1 (-1.03%) 11,400 110.24 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 4,700 45.44 0 0 9,700 11,100 8,300
14/07/2026 9,800 0.2 (2.08%) 21,750 210.24 0 0 9,600 11,000 8,200
13/07/2026 10,400 0.1 (0.97%) 14,200 146.65 0 0 10,300 11,800 8,800
10/07/2026 10,400 0 (0%) 7,251 74.83 0 0 10,400 11,900 8,900
09/07/2026 10,300 0.1 (0.98%) 7,100 73.84 0 0 10,200 11,700 8,700
08/07/2026 10,300 -0.3 (-2.83%) 35,600 363.54 0 0 10,600 12,100 9,100
07/07/2026 10,400 -0.2 (-1.89%) 11,100 117.13 0 0 10,600 12,100 9,100
06/07/2026 10,500 -0.1 (-0.94%) 14,003 148.12 0 0 10,600 12,100 9,100
03/07/2026 10,500 -0.1 (-0.94%) 7,710 81.36 0 0 10,600 12,100 9,100
02/07/2026 10,700 0.1 (0.94%) 9,700 103.06 0 0 10,600 12,100 9,100
01/07/2026 10,700 0.2 (1.9%) 13,515 142.9 0 0 10,500 12,000 9,000
30/06/2026 10,800 0.1 (0.93%) 13,400 140.92 0 0 10,700 12,300 9,100
29/06/2026 10,700 0 (0%) 4,202 44.96 0 0 10,700 12,300 9,100
26/06/2026 10,900 0.1 (0.93%) 28,003 298.75 0 0 10,800 12,400 9,200
25/06/2026 10,800 0 (0%) 4,402 47.54 0 0 10,800 12,400 9,200
24/06/2026 10,800 0 (0%) 8,200 88.56 0 0 10,800 12,400 9,200
23/06/2026 10,800 0 (0%) 6,100 65.98 0 0 10,800 12,400 9,200
22/06/2026 10,700 -0.2 (-1.83%) 9,000 97.41 0 0 10,900 12,500 9,300
19/06/2026 10,800 -0.4 (-3.57%) 16,268 177.5 0 0 11,200 12,800 9,600
18/06/2026 11,200 -0.2 (-1.75%) 4,410 49.52 0 0 11,400 13,100 9,700
17/06/2026 11,400 0.4 (3.64%) 28,286 322.62 0 0 11,000 12,600 9,400
16/06/2026 11,000 0.1 (0.92%) 12,100 133.09 0 0 10,900 12,500 9,300
15/06/2026 10,800 0 (0%) 32,600 356.36 0 0 10,800 12,400 9,200
12/06/2026 10,800 0 (0%) 9,600 103.72 0 0 10,800 12,400 9,200
11/06/2026 10,800 -0.1 (-0.92%) 8,600 92.88 0 0 10,900 12,500 9,300
10/06/2026 10,800 -0.1 (-0.92%) 8,559 93.05 0 0 10,900 12,500 9,300
09/06/2026 10,900 0.1 (0.93%) 5,502 60.16 0 0 10,800 12,400 9,200
08/06/2026 10,800 -0.1 (-0.92%) 24,900 268.71 0 0 10,900 12,500 9,300
05/06/2026 10,900 -0.1 (-0.91%) 11,600 126.89 0 0 11,000 12,600 9,400
04/06/2026 11,100 0.2 (1.83%) 8,102 88.77 0 0 10,900 12,500 9,300
03/06/2026 11,000 0 (0%) 6,800 74.39 0 0 11,000 12,600 9,400
02/06/2026 10,900 -0.1 (-0.91%) 14,822 162.82 0 0 11,000 12,600 9,400
01/06/2026 11,000 0 (0%) 6,635 73.12 0 0 11,000 12,600 9,400
29/05/2026 10,900 -0.4 (-3.54%) 33,000 364.07 0 0 11,300 12,900 9,700
28/05/2026 11,300 -0.1 (-0.88%) 9,242 104.85 0 0 11,400 13,100 9,700
27/05/2026 11,400 0 (0%) 8,900 101.56 0 0 11,400 13,100 9,700
26/05/2026 11,500 -0.1 (-0.86%) 15,902 181.92 0 0 11,600 13,300 9,900
25/05/2026 11,500 -0.1 (-0.86%) 11,632 134.76 0 0 11,600 13,300 9,900
22/05/2026 11,700 0.1 (0.86%) 23,807 277.23 0 0 11,600 13,300 9,900
21/05/2026 11,500 0 (0%) 14,000 161.85 0 0 11,500 13,200 9,800
20/05/2026 11,500 -0.2 (-1.71%) 18,782 216.59 0 0 11,700 13,400 10,000
19/05/2026 11,700 0 (0%) 25,000 293.2 0 0 11,700 13,400 10,000
18/05/2026 11,600 -0.2 (-1.69%) 32,300 379.27 0 0 11,800 13,500 10,100
15/05/2026 11,800 -0.3 (-2.48%) 22,641 267.77 0 0 12,100 13,900 10,300
14/05/2026 12,000 -0.1 (-0.83%) 12,700 153.42 0 0 12,100 13,900 10,300
13/05/2026 12,200 0.3 (2.52%) 34,963 422.65 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 22,706 270.96 0 0 11,900 13,600 10,200
11/05/2026 12,000 0 (0%) 35,000 416.37 0 0 12,000 13,800 10,200
08/05/2026 11,900 -0.3 (-2.46%) 23,012 276.16 0 0 12,200 14,000 10,400
07/05/2026 12,100 0.1 (0.83%) 35,811 435.55 0 0 12,000 13,800 10,200
06/05/2026 12,100 -0.1 (-0.82%) 43,517 522.77 0 0 12,200 14,000 10,400
05/05/2026 12,300 -0.2 (-1.6%) 19,609 239.3 0 0 12,500 14,300 10,700
04/05/2026 12,400 0.5 (4.2%) 42,928 537.03 0 0 11,900 13,600 10,200

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