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 4,490 -0.01 (-0.22%) 6,695,400 29,909.42 0 0 4,500 4,810 4,190
29/10/2026 4,500 0.01 (0.22%) 6,915,000 30,977.41 204,400 854.39 4,490 4,800 4,180
28/10/2026 4,490 -0.01 (-0.22%) 3,282,000 14,658.51 0 0 4,500 4,810 4,190
27/10/2026 4,500 -0.02 (-0.44%) 2,704,500 12,190.92 0 0 4,520 4,830 4,210
26/10/2026 4,520 -0.03 (-0.66%) 2,575,800 11,669.32 0 0 4,550 4,860 4,240
23/10/2026 4,550 -0.04 (-0.87%) 4,035,500 18,399.78 0 0 4,590 4,910 4,270
22/10/2026 4,590 0 (0%) 3,721,400 16,996.3 0 0 4,590 4,910 4,270
21/10/2026 4,590 0.08 (1.77%) 5,400,800 24,691.17 0 0 4,510 4,820 4,200
20/10/2026 4,510 0 (0%) 2,823,400 12,680.21 0 0 4,510 4,820 4,200
19/10/2026 4,510 -0.01 (-0.22%) 3,327,100 14,963.48 0 0 4,520 4,830 4,210
16/10/2026 4,520 0 (0%) 2,556,200 11,537.55 0 0 4,520 4,830 4,210
15/10/2026 4,520 0 (0%) 3,002,400 13,513.85 0 0 4,520 4,830 4,210
14/10/2026 4,520 -0.01 (-0.22%) 2,378,100 10,650.24 0 0 4,530 4,840 4,220
13/10/2026 4,530 -0.01 (-0.22%) 2,844,400 12,841.93 0 0 4,540 4,850 4,230
12/10/2026 4,540 -0.01 (-0.22%) 1,908,100 8,628.82 0 0 4,550 4,860 4,240
09/10/2026 4,550 0.04 (0.89%) 3,260,700 14,723.58 0 0 4,510 4,820 4,200
08/10/2026 4,510 -0.01 (-0.22%) 1,911,700 8,599.72 0 0 4,520 4,830 4,210
07/10/2026 4,520 -0.02 (-0.44%) 1,906,800 8,520.29 0 0 4,540 4,850 4,230
06/10/2026 4,540 -0.01 (-0.22%) 2,098,700 9,417.96 0 0 4,550 4,860 4,240
05/10/2026 4,550 -0.04 (-0.87%) 1,509,000 6,837.32 0 0 4,590 4,910 4,270
02/10/2026 4,590 -0.03 (-0.65%) 1,876,500 8,569.17 0 0 4,620 4,940 4,300
01/10/2026 4,620 -0.05 (-1.07%) 2,237,700 10,318.17 0 0 4,670 4,990 4,350
30/09/2026 4,670 -0.04 (-0.85%) 2,120,100 9,868.86 0 0 4,710 5,030 4,390
29/09/2026 4,710 -0.02 (-0.42%) 1,979,300 9,213.13 0 0 4,730 5,060 4,400
28/09/2026 4,730 0.01 (0.21%) 2,643,100 12,270.4 0 0 4,720 5,050 4,390
25/09/2026 4,720 0.17 (3.74%) 4,328,900 19,851.92 0 0 4,550 4,860 4,240
24/09/2026 4,550 -0.02 (-0.44%) 1,151,700 5,206.17 0 0 4,570 4,880 4,260
23/09/2026 4,570 0 (0%) 1,525,800 6,949.87 0 0 4,570 4,880 4,260
22/09/2026 4,570 0.12 (2.7%) 1,570,300 7,047.86 0 0 4,450 4,760 4,140
21/09/2026 4,450 -0.1 (-2.2%) 726,600 3,272.26 0 0 4,550 4,860 4,240
18/09/2026 4,550 -0.05 (-1.09%) 918,100 4,204.66 0 0 4,600 4,920 4,280
17/09/2026 4,600 -0.01 (-0.22%) 1,084,000 4,984.04 0 0 4,610 4,930 4,290
16/09/2026 4,610 0.01 (0.22%) 1,149,500 5,253.88 0 0 4,600 4,920 4,280
15/09/2026 4,600 -0.02 (-0.43%) 1,351,600 6,171.81 0 0 4,620 4,940 4,300
14/09/2026 4,620 -0.06 (-1.28%) 1,330,800 6,170.71 0 0 4,680 5,000 4,360
11/09/2026 4,680 -0.07 (-1.47%) 1,530,600 7,188.61 0 0 4,750 5,080 4,420
10/09/2026 4,750 -0.07 (-1.45%) 1,238,400 5,896.32 0 0 4,820 5,150 4,490
09/09/2026 4,820 -0.04 (-0.82%) 1,246,000 6,006.57 0 0 4,860 5,200 4,520
08/09/2026 4,860 0 (0%) 1,350,200 6,536.41 0 0 4,860 5,200 4,520
07/09/2026 4,860 -0.01 (-0.21%) 1,467,100 7,122.26 0 0 4,870 5,210 4,530
04/09/2026 4,870 0.04 (0.83%) 1,548,000 7,483.04 445,000 2,047 4,830 5,160 4,500
03/09/2026 4,830 -0.02 (-0.41%) 856,900 4,121.61 515,000 2,369 4,850 5,180 4,520
28/08/2026 4,850 -0.04 (-0.82%) 803,300 3,905.42 0 0 4,890 5,230 4,550
27/08/2026 4,890 0 (0%) 1,278,200 6,212.7 0 0 4,890 5,230 4,550
26/08/2026 4,890 0.03 (0.62%) 1,819,400 8,836.78 0 0 4,860 5,200 4,520
25/08/2026 4,860 -0.02 (-0.41%) 1,724,600 8,379.07 2,975,000 14,875 4,880 5,220 4,540
24/08/2026 4,880 0.03 (0.62%) 4,085,600 19,968.01 0 0 4,850 5,180 4,520
21/08/2026 4,850 0.08 (1.68%) 2,974,500 14,290.3 0 0 4,770 5,100 4,440
20/08/2026 4,770 0 (0%) 1,591,500 7,586.26 0 0 4,770 5,100 4,440
19/08/2026 4,770 0 (0%) 1,468,700 6,987.42 0 0 4,770 5,100 4,440
18/08/2026 4,770 0 (0%) 1,568,900 7,476.72 0 0 4,770 5,100 4,440
17/08/2026 4,770 0.03 (0.63%) 2,366,500 11,237. 0 0 4,740 5,070 4,410
14/08/2026 4,740 -0.06 (-1.25%) 1,823,800 8,688.13 0 0 4,800 5,130 4,470
13/08/2026 4,800 -0.01 (-0.21%) 2,009,300 9,647.23 0 0 4,810 5,140 4,480
12/08/2026 4,810 0.03 (0.63%) 2,149,800 10,280.5 0 0 4,780 5,110 4,450
11/08/2026 4,780 0 (0%) 1,732,000 8,308.57 0 0 4,780 5,110 4,450
10/08/2026 4,780 0.03 (0.63%) 2,609,600 12,443.72 0 0 4,750 5,080 4,420
07/08/2026 4,750 0 (0%) 2,260,600 10,707.66 0 0 4,750 5,080 4,420
06/08/2026 4,750 0.01 (0.21%) 1,894,600 8,958.72 0 0 4,740 5,070 4,410
05/08/2026 4,740 -0.01 (-0.21%) 2,781,100 13,225.98 0 0 4,750 5,080 4,420
04/08/2026 4,750 0.01 (0.21%) 2,621,900 12,442.13 2,100,000 10,500 4,740 5,070 4,410
03/08/2026 4,740 0.02 (0.42%) 2,757,100 13,032.82 3,400,000 17,000 4,720 5,050 4,390
31/07/2026 4,720 -0.01 (-0.21%) 1,881,700 8,886.71 0 0 4,730 5,060 4,400
30/07/2026 4,730 0 (0%) 3,972,500 18,831.87 0 0 4,730 5,060 4,400
29/07/2026 4,730 0 (0%) 2,247,200 10,580.06 0 0 4,730 5,060 4,400
28/07/2026 4,730 -0.02 (-0.42%) 1,938,500 9,118.05 0 0 4,750 5,080 4,420
27/07/2026 4,750 -0.04 (-0.84%) 2,657,100 12,542.68 0 0 4,790 5,120 4,460
24/07/2026 4,790 0 (0%) 2,466,500 11,704.9 0 0 4,790 5,120 4,460
23/07/2026 4,790 -0.05 (-1.03%) 4,184,700 19,955.55 0 0 4,840 5,170 4,510
22/07/2026 4,840 -0.04 (-0.82%) 3,638,700 17,481.29 0 0 4,880 5,220 4,540
21/07/2026 4,880 -0.02 (-0.41%) 3,917,500 18,836.43 20,000 91.2 4,900 5,240 4,560
20/07/2026 4,900 0.01 (0.2%) 4,377,100 21,053.1 0 0 4,890 5,230 4,550
17/07/2026 4,890 -0.05 (-1.01%) 2,671,400 13,022.99 0 0 4,940 5,280 4,600
16/07/2026 4,940 0.04 (0.82%) 6,528,700 31,596.5 0 0 4,900 5,240 4,560
15/07/2026 4,900 -0.08 (-1.61%) 4,315,000 21,119.1 0 0 4,980 5,320 4,640
14/07/2026 4,980 0 (0%) 5,545,300 27,520.6 0 0 4,980 5,320 4,640
13/07/2026 4,980 -0.11 (-2.16%) 4,037,600 20,123.39 0 0 5,090 5,440 4,740
10/07/2026 5,090 0.2 (4.09%) 9,707,600 49,323.22 0 0 4,890 5,230 4,550
09/07/2026 4,890 -0.03 (-0.61%) 2,254,900 11,002.42 0 0 4,920 5,260 4,580
08/07/2026 4,920 0.04 (0.82%) 3,556,700 17,411.19 39,000,000 195,000 4,880 5,220 4,540
07/07/2026 4,880 -0.01 (-0.2%) 2,707,900 13,195.63 0 0 4,890 5,230 4,550
06/07/2026 4,890 -0.03 (-0.61%) 3,665,800 17,947.45 0 0 4,920 5,260 4,580
03/07/2026 4,920 0 (0%) 2,829,000 13,891.19 0 0 4,920 5,260 4,580
02/07/2026 4,920 0.01 (0.2%) 2,049,300 10,082.87 0 0 4,910 5,250 4,570
01/07/2026 4,910 -0.01 (-0.2%) 2,392,300 11,758.33 0 0 4,920 5,260 4,580
30/06/2026 4,920 -0.01 (-0.2%) 2,306,800 11,350.9 1,170,000 6,084 4,930 5,270 4,590
29/06/2026 4,930 0.01 (0.2%) 2,634,300 12,961.69 0 0 4,920 5,260 4,580
26/06/2026 4,920 -0.01 (-0.2%) 2,492,400 12,266.96 0 0 4,930 5,270 4,590
25/06/2026 4,930 -0.02 (-0.4%) 2,429,300 11,980.66 0 0 4,950 5,290 4,610
24/06/2026 4,950 -0.02 (-0.4%) 2,563,000 12,653.22 0 0 4,970 5,310 4,630
23/06/2026 4,970 -0.01 (-0.2%) 3,688,900 18,300.03 0 0 4,980 5,320 4,640
22/06/2026 4,980 -0.03 (-0.6%) 4,254,100 21,123. 0 0 5,010 5,360 4,660
19/06/2026 5,010 0 (0%) 3,260,600 16,262.45 0 0 5,010 5,360 4,660
18/06/2026 5,010 -0.02 (-0.4%) 3,675,800 18,374.54 0 0 5,030 5,380 4,680
17/06/2026 5,030 0 (0%) 5,054,800 25,372.39 0 0 5,030 5,380 4,680
16/06/2026 5,030 0.01 (0.2%) 4,454,600 22,318.61 0 0 5,020 5,370 4,670
15/06/2026 5,020 -0.03 (-0.59%) 4,491,300 22,528.32 0 0 5,050 5,400 4,700
12/06/2026 5,050 -0.01 (-0.2%) 4,128,300 20,877.61 0 0 5,060 5,410 4,710
11/06/2026 5,060 -0.02 (-0.39%) 2,185,100 11,013.7 0 0 5,080 5,430 4,730
10/06/2026 5,080 0.12 (2.42%) 9,698,100 48,856.99 0 0 4,960 5,300 4,620
09/06/2026 4,960 -0.01 (-0.2%) 2,624,600 12,959.78 0 0 4,970 5,310 4,630
08/06/2026 4,970 -0.03 (-0.6%) 2,635,600 12,983.89 0 0 5,000 5,350 4,650
05/06/2026 5,000 0 (0%) 3,203,800 15,937.08 0 0 5,000 5,350 4,650
04/06/2026 5,000 -0.02 (-0.4%) 2,730,600 13,579.87 0 0 5,020 5,370 4,670
03/06/2026 5,020 0.02 (0.4%) 3,434,200 17,109.63 0 0 5,000 5,350 4,650
02/06/2026 5,000 -0.01 (-0.2%) 4,126,000 20,501.02 0 0 5,010 5,360 4,660
01/06/2026 5,010 -0.01 (-0.2%) 2,570,400 12,854.13 0 0 5,020 5,370 4,670
29/05/2026 5,020 -0.03 (-0.59%) 3,306,600 16,532.51 30,000 141 5,050 5,400 4,700
28/05/2026 5,050 -0.01 (-0.2%) 3,487,600 17,445.78 0 0 5,060 5,410 4,710
27/05/2026 5,060 0.01 (0.2%) 3,560,800 17,891. 0 0 5,050 5,400 4,700
26/05/2026 5,050 0 (0%) 3,505,000 17,674.15 300,000 1,410 5,050 5,400 4,700
25/05/2026 5,050 0 (0%) 2,054,200 10,350.71 0 0 5,050 5,400 4,700
22/05/2026 5,050 -0.01 (-0.2%) 2,302,000 11,537.05 0 0 5,060 5,410 4,710
21/05/2026 5,060 -0.03 (-0.59%) 1,841,600 9,277.99 5,348,000 27,168.52 5,090 5,440 4,740
20/05/2026 5,090 -0.06 (-1.17%) 3,877,700 19,534.3 4,050,000 19,845 5,150 5,510 4,790
19/05/2026 5,150 -0.09 (-1.72%) 6,824,600 35,338.65 0 0 5,240 5,600 4,880
18/05/2026 5,240 -0.03 (-0.57%) 5,158,000 26,949.95 0 0 5,270 5,630 4,910
15/05/2026 5,270 -0.03 (-0.57%) 7,926,300 41,738.41 0 0 5,300 5,670 4,930
14/05/2026 5,300 0.01 (0.19%) 7,623,900 40,170.06 0 0 5,290 5,660 4,920
13/05/2026 5,290 -0.03 (-0.56%) 4,895,900 25,817.9 0 0 5,320 5,690 4,950
12/05/2026 5,320 0.02 (0.38%) 5,144,200 27,412.66 0 0 5,300 5,670 4,930
11/05/2026 5,300 -0.06 (-1.12%) 4,363,900 23,312.09 0 0 5,360 5,730 4,990
08/05/2026 5,360 -0.08 (-1.47%) 5,312,900 28,584.43 0 0 5,440 5,820 5,060
07/05/2026 5,440 0.02 (0.37%) 7,039,600 38,444.57 0 0 5,420 5,790 5,050
06/05/2026 5,420 0.03 (0.56%) 6,591,100 35,689.26 0 0 5,390 5,760 5,020
05/05/2026 5,390 -0.09 (-1.64%) 3,193,400 17,270.2 0 0 5,480 5,860 5,100
04/05/2026 5,480 0.05 (0.92%) 7,030,500 38,364.13 0 0 5,430 5,810 5,050

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