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 11,400 -0.3 (-2.56%) 714,100 8,184.11 10,000 120 11,700 12,800 10,600
29/10/2026 11,700 -0.1 (-0.85%) 420,671 4,916.87 0 0 11,800 12,900 10,700
28/10/2026 11,800 -0.1 (-0.84%) 419,316 4,990.6 10,000 120 11,900 13,000 10,800
27/10/2026 11,900 0.1 (0.85%) 193,454 2,280.45 0 0 11,800 12,900 10,700
26/10/2026 11,800 -0.3 (-2.48%) 599,530 7,130.42 10,000 120 12,100 13,300 10,900
23/10/2026 12,100 -0.3 (-2.42%) 488,524 5,980.47 0 0 12,400 13,600 11,200
22/10/2026 12,400 0.4 (3.33%) 992,884 12,203.07 10,000 120 12,000 13,200 10,800
21/10/2026 12,000 0 (0%) 521,671 6,266.4 0 0 12,000 13,200 10,800
20/10/2026 12,000 0.4 (3.45%) 960,657 11,508.15 0 0 11,600 12,700 10,500
19/10/2026 11,600 -0.1 (-0.85%) 271,992 3,155.21 0 0 11,700 12,800 10,600
16/10/2026 11,700 0 (0%) 481,202 5,567.07 0 0 11,700 12,800 10,600
15/10/2026 11,700 -0.3 (-2.5%) 578,289 6,823.62 0 0 12,000 13,200 10,800
14/10/2026 12,000 0.8 (7.14%) 659,423 7,850.86 0 0 11,200 12,300 10,100
13/10/2026 11,200 -0.4 (-3.45%) 474,755 5,340.85 0 0 11,600 12,700 10,500
12/10/2026 11,600 -0.3 (-2.52%) 338,882 3,946.29 0 0 11,900 13,000 10,800
09/10/2026 11,900 0.2 (1.71%) 678,011 8,219.97 0 0 11,700 12,800 10,600
08/10/2026 11,700 1 (9.35%) 984,168 11,241.43 0 0 10,700 11,700 9,700
07/10/2026 10,700 0.1 (0.94%) 83,326 883.98 0 0 10,600 11,600 9,600
06/10/2026 10,600 -0.2 (-1.85%) 276,959 2,921.02 0 0 10,800 11,800 9,800
05/10/2026 10,800 -0.1 (-0.92%) 215,194 2,326.4 0 0 10,900 11,900 9,900
02/10/2026 10,900 -0.5 (-4.39%) 319,206 3,543.26 0 0 11,400 12,500 10,300
01/10/2026 11,400 0.2 (1.79%) 322,468 3,637.03 0 0 11,200 12,300 10,100
30/09/2026 12,200 -0.2 (-1.61%) 415,843 5,136.2 0 0 12,400 13,600 11,200
29/09/2026 12,400 -0.1 (-0.8%) 358,561 4,442.56 0 0 12,500 13,700 11,300
28/09/2026 12,500 0 (0%) 729,862 9,125.89 0 0 12,500 13,700 11,300
25/09/2026 12,500 0.5 (4.17%) 909,114 11,303.73 0 0 12,000 13,200 10,800
24/09/2026 12,000 0.1 (0.84%) 166,364 1,983.49 0 0 11,900 13,000 10,800
23/09/2026 11,900 -0.2 (-1.65%) 344,641 4,159.08 0 0 12,100 13,300 10,900
22/09/2026 12,100 0.3 (2.54%) 248,297 2,992.94 0 0 11,800 12,900 10,700
21/09/2026 11,800 0 (0%) 169,925 2,010.87 0 0 11,800 12,900 10,700
18/09/2026 11,800 0 (0%) 208,438 2,454.78 0 0 11,800 12,900 10,700
17/09/2026 11,800 -0.2 (-1.67%) 131,572 1,558.31 0 0 12,000 13,200 10,800
16/09/2026 12,000 -0.1 (-0.83%) 416,287 5,073.21 0 0 12,100 13,300 10,900
15/09/2026 12,100 0.6 (5.22%) 326,930 3,924.93 0 0 11,500 12,600 10,400
14/09/2026 11,500 -0.3 (-2.54%) 137,675 1,596.02 0 0 11,800 12,900 10,700
11/09/2026 11,800 0 (0%) 79,725 940.45 0 0 11,800 12,900 10,700
10/09/2026 11,800 -0.1 (-0.84%) 83,221 980.49 0 0 11,900 13,000 10,800
09/09/2026 11,900 0 (0%) 43,778 519.84 0 0 11,900 13,000 10,800
08/09/2026 11,900 0 (0%) 51,922 613.59 0 0 11,900 13,000 10,800
07/09/2026 11,900 -0.2 (-1.65%) 128,188 1,525.56 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.1 (-0.82%) 78,930 957.57 0 0 12,200 13,400 11,000
03/09/2026 12,200 0.4 (3.39%) 348,495 4,239.48 0 0 11,800 12,900 10,700
28/08/2026 11,800 -0.1 (-0.84%) 211,903 2,502.39 0 0 11,900 13,000 10,800
27/08/2026 11,900 -0.2 (-1.65%) 108,075 1,285.19 0 0 12,100 13,300 10,900
26/08/2026 12,100 0 (0%) 91,787 1,112.25 0 0 12,100 13,300 10,900
25/08/2026 12,100 -0.1 (-0.82%) 193,570 2,341.89 0 0 12,200 13,400 11,000
24/08/2026 12,200 -0.1 (-0.81%) 127,582 1,560.84 0 0 12,300 13,500 11,100
21/08/2026 12,300 -0.2 (-1.6%) 212,739 2,594.78 0 0 12,500 13,700 11,300
20/08/2026 12,500 1 (8.7%) 160,183 1,944.01 0 0 11,500 12,600 10,400
19/08/2026 11,500 -0.1 (-0.86%) 54,735 633.62 0 0 11,600 12,700 10,500
18/08/2026 11,600 -0.2 (-1.69%) 115,562 1,349.83 0 0 11,800 12,900 10,700
17/08/2026 11,800 0 (0%) 70,702 837.62 0 0 11,800 12,900 10,700
14/08/2026 11,800 -0.3 (-2.48%) 146,972 1,760.76 0 0 12,100 13,300 10,900
13/08/2026 12,100 -0.2 (-1.63%) 251,283 3,074.01 0 0 12,300 13,500 11,100
12/08/2026 12,300 -0.1 (-0.81%) 83,221 1,021.95 0 0 12,400 13,600 11,200
11/08/2026 12,400 0 (0%) 270,042 3,342.19 0 0 12,400 13,600 11,200
10/08/2026 12,400 0.1 (0.81%) 278,934 3,447.46 0 0 12,300 13,500 11,100
07/08/2026 12,300 0.2 (1.65%) 230,419 2,838.6 0 0 12,100 13,300 10,900
06/08/2026 12,100 -0.3 (-2.42%) 104,622 1,281.4 0 0 12,400 13,600 11,200
05/08/2026 12,400 0.4 (3.33%) 370,587 4,553.28 0 0 12,000 13,200 10,800
04/08/2026 12,000 0.3 (2.56%) 179,121 2,127.53 0 0 11,700 12,800 10,600
03/08/2026 11,700 0.1 (0.86%) 240,092 2,805.3 0 0 11,600 12,700 10,500
31/07/2026 11,600 -0.1 (-0.85%) 81,102 945.63 0 0 11,700 12,800 10,600
30/07/2026 11,700 0.1 (0.86%) 210,994 2,444.97 0 0 11,600 12,700 10,500
29/07/2026 11,600 0.1 (0.87%) 53,552 619.13 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 129,610 1,504.02 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.2 (-1.69%) 214,446 2,509.9 0 0 11,800 12,900 10,700
24/07/2026 11,800 0.2 (1.72%) 151,101 1,776.95 0 0 11,600 12,700 10,500
23/07/2026 11,600 0 (0%) 228,694 2,621.53 0 0 11,600 12,700 10,500
22/07/2026 11,600 -0.4 (-3.33%) 439,710 5,173.25 0 0 12,000 13,200 10,800
21/07/2026 12,000 -0.4 (-3.23%) 123,145 1,501.04 0 0 12,400 13,600 11,200
20/07/2026 12,400 -1 (-7.46%) 431,948 5,470.74 0 0 13,400 14,700 12,100
17/07/2026 13,400 -0.1 (-0.74%) 95,741 1,279.79 0 0 13,500 14,800 12,200
16/07/2026 13,500 -0.1 (-0.74%) 124,835 1,684.94 0 0 13,600 14,900 12,300
15/07/2026 13,600 -0.1 (-0.73%) 87,627 1,189.67 0 0 13,700 15,000 12,400
14/07/2026 13,700 0.1 (0.74%) 123,517 1,692.07 0 0 13,600 14,900 12,300
13/07/2026 13,600 -0.2 (-1.45%) 250,786 3,399.17 0 0 13,800 15,100 12,500
10/07/2026 13,800 -0.3 (-2.13%) 226,667 3,142.86 0 0 14,100 15,500 12,700
09/07/2026 14,100 -0.1 (-0.7%) 83,328 1,177.37 0 0 14,200 15,600 12,800
08/07/2026 14,200 0.5 (3.65%) 384,133 5,382.65 0 0 13,700 15,000 12,400
07/07/2026 13,700 -0.2 (-1.44%) 196,651 2,698.27 0 0 13,900 15,200 12,600
06/07/2026 13,900 -0.2 (-1.42%) 167,712 2,340.47 0 0 14,100 15,500 12,700
03/07/2026 14,100 0.2 (1.44%) 312,896 4,389.24 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 100,176 1,395.2 0 0 13,900 15,200 12,600
01/07/2026 13,900 -0.1 (-0.71%) 145,980 2,043.2 0 0 14,000 15,400 12,600
30/06/2026 14,000 0 (0%) 49,148 687.41 0 0 14,000 15,400 12,600
29/06/2026 14,000 0.2 (1.45%) 71,073 992.49 0 0 13,800 15,100 12,500
26/06/2026 13,800 -0.4 (-2.82%) 209,276 2,917.06 0 0 14,200 15,600 12,800
25/06/2026 14,200 0 (0%) 74,098 1,046.36 0 0 14,200 15,600 12,800
24/06/2026 14,200 0 (0%) 129,437 1,836.22 0 0 14,200 15,600 12,800
23/06/2026 14,200 -0.2 (-1.39%) 172,221 2,460.78 0 0 14,400 15,800 13,000
22/06/2026 14,400 -0.1 (-0.69%) 60,128 866.3 0 0 14,500 15,900 13,100
19/06/2026 14,500 0.1 (0.69%) 67,512 969.6 0 0 14,400 15,800 13,000
18/06/2026 14,400 -0.1 (-0.69%) 123,710 1,778.33 0 0 14,500 15,900 13,100
17/06/2026 14,500 0.2 (1.4%) 189,092 2,729.73 0 0 14,300 15,700 12,900
16/06/2026 14,300 0.1 (0.7%) 118,335 1,686.6 0 0 14,200 15,600 12,800
15/06/2026 14,200 -0.2 (-1.39%) 306,923 4,381.14 0 0 14,400 15,800 13,000
12/06/2026 14,400 -0.1 (-0.69%) 176,385 2,542.59 0 0 14,500 15,900 13,100
11/06/2026 14,500 0 (0%) 158,673 2,288.86 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 100,656 1,456.59 0 0 14,500 15,900 13,100
09/06/2026 14,500 0 (0%) 125,172 1,813.66 0 0 14,500 15,900 13,100
08/06/2026 14,500 -0.5 (-3.33%) 266,908 3,915.45 0 0 15,000 16,500 13,500
05/06/2026 15,000 0 (0%) 130,465 1,950.56 0 0 15,000 16,500 13,500
04/06/2026 15,000 0 (0%) 160,545 2,405.19 0 0 15,000 16,500 13,500
03/06/2026 15,000 0 (0%) 192,309 2,872.02 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.2 (-1.32%) 196,635 2,960.56 0 0 15,200 16,700 13,700
01/06/2026 15,200 0 (0%) 92,640 1,403.27 0 0 15,200 16,700 13,700
29/05/2026 15,200 -0.1 (-0.65%) 150,735 2,302.38 0 0 15,300 16,800 13,800
28/05/2026 15,300 -0.1 (-0.65%) 130,484 1,991.01 0 0 15,400 16,900 13,900
27/05/2026 15,400 0.2 (1.32%) 91,336 1,398.87 0 0 15,200 16,700 13,700
26/05/2026 15,200 0 (0%) 163,985 2,489.58 0 0 15,200 16,700 13,700
25/05/2026 15,200 -0.1 (-0.65%) 107,489 1,633.65 0 0 15,300 16,800 13,800
22/05/2026 15,300 -0.1 (-0.65%) 304,222 4,618.82 0 0 15,400 16,900 13,900
21/05/2026 15,400 0 (0%) 108,349 1,658.76 0 0 15,400 16,900 13,900
20/05/2026 15,400 -0.2 (-1.28%) 502,600 7,710.07 0 0 15,600 17,100 14,100
19/05/2026 15,600 -0.4 (-2.5%) 269,883 4,269.35 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.4 (2.56%) 619,515 9,854.24 0 0 15,600 17,100 14,100
15/05/2026 15,600 -0.2 (-1.27%) 154,614 2,406.88 0 0 15,800 17,300 14,300
14/05/2026 15,800 0 (0%) 157,941 2,487.83 0 0 15,800 17,300 14,300
13/05/2026 15,800 0.2 (1.28%) 438,532 6,876.26 0 0 15,600 17,100 14,100
12/05/2026 15,600 0.2 (1.3%) 249,536 3,852.66 0 0 15,400 16,900 13,900
11/05/2026 15,400 -0.1 (-0.65%) 373,047 5,744.02 0 0 15,500 17,000 14,000
08/05/2026 15,500 -0.2 (-1.27%) 539,540 8,384.29 0 0 15,700 17,200 14,200
07/05/2026 15,700 -0.1 (-0.63%) 286,870 4,502.78 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 225,061 3,550.69 0 0 15,800 17,300 14,300
05/05/2026 15,800 -0.1 (-0.63%) 101,504 1,599.4 0 0 15,900 17,400 14,400
04/05/2026 15,900 0.2 (1.27%) 205,001 3,235.22 0 0 15,700 17,200 14,200

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