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 14,700 0.2 (1.38%) 7,000 101.9 0 0 14,500 15,900 13,100
29/10/2026 14,500 -0.2 (-1.36%) 6,320 90.87 0 0 14,700 16,100 13,300
28/10/2026 14,700 0 (0%) 1,313 19.19 0 0 14,700 16,100 13,300
27/10/2026 14,700 0 (0%) 2,811 41.03 0 0 14,700 16,100 13,300
26/10/2026 14,700 0.2 (1.38%) 1,810 26.34 0 0 14,500 15,900 13,100
23/10/2026 14,500 -0.4 (-2.68%) 19,240 279.49 0 0 14,900 16,300 13,500
22/10/2026 14,900 0 (0%) 15,200 222.27 0 0 14,900 16,300 13,500
21/10/2026 14,900 -0.1 (-0.67%) 19,742 289.1 0 0 15,000 16,500 13,500
20/10/2026 15,000 0 (0%) 1,155 17.11 0 0 15,000 16,500 13,500
19/10/2026 15,000 0 (0%) 2,368 34.91 0 0 15,000 16,500 13,500
16/10/2026 15,000 -0.3 (-1.96%) 14,721 217.63 0 0 15,300 16,800 13,800
15/10/2026 15,300 0.1 (0.66%) 5,300 79.39 0 0 15,200 16,700 13,700
14/10/2026 15,200 -0.2 (-1.3%) 14,901 223.86 0 0 15,400 16,900 13,900
13/10/2026 15,400 0.2 (1.32%) 1,300 19.81 0 0 15,200 16,700 13,700
12/10/2026 15,200 0 (0%) 10,747 152.68 0 0 15,200 16,700 13,700
09/10/2026 15,200 0 (0%) 3,000 45.31 0 0 15,200 16,700 13,700
08/10/2026 15,200 -0.4 (-2.56%) 11,700 176.65 0 0 15,600 17,100 14,100
07/10/2026 15,600 0.4 (2.63%) 12,361 189.23 0 0 15,200 16,700 13,700
06/10/2026 15,200 0.1 (0.66%) 4,130 62.4 0 0 15,100 16,600 13,600
05/10/2026 15,100 0.3 (2.03%) 12,200 179.21 0 0 14,800 16,200 13,400
02/10/2026 14,800 0 (0%) 6,300 92.2 0 0 14,800 16,200 13,400
01/10/2026 14,800 0 (0%) 2,000 29.6 0 0 14,800 16,200 13,400
30/09/2026 14,800 -0.4 (-2.63%) 3,220 48.04 0 0 15,200 16,700 13,700
29/09/2026 15,200 0 (0%) 1,131 16.91 0 0 15,200 16,700 13,700
28/09/2026 15,200 0 (0%) 8,670 128.53 0 0 15,200 16,700 13,700
25/09/2026 15,200 0 (0%) 20,000 301.99 0 0 15,200 16,700 13,700
24/09/2026 15,200 0 (0%) 2,165 32.4 0 0 15,200 16,700 13,700
23/09/2026 15,200 0.1 (0.66%) 610 9.27 0 0 15,100 16,600 13,600
22/09/2026 15,100 0.1 (0.67%) 9,505 143.52 0 0 15,000 16,500 13,500
21/09/2026 15,000 -0.2 (-1.32%) 8,170 122.36 0 0 15,200 16,700 13,700
18/09/2026 15,200 0.1 (0.66%) 3,702 55.92 0 0 15,100 16,600 13,600
17/09/2026 15,100 0.1 (0.67%) 1,317 19.75 0 0 15,000 16,500 13,500
16/09/2026 15,000 -0.1 (-0.66%) 9,850 148.52 0 0 15,100 16,600 13,600
15/09/2026 15,100 0.1 (0.67%) 9,900 147.84 0 0 15,000 16,500 13,500
14/09/2026 15,000 0.2 (1.35%) 12,749 185.85 0 0 14,800 16,200 13,400
11/09/2026 14,800 0.1 (0.68%) 6,864 100.86 0 0 14,700 16,100 13,300
10/09/2026 14,700 -0.2 (-1.34%) 4,101 60.2 0 0 14,900 16,300 13,500
09/09/2026 14,900 0 (0%) 15,918 235.76 0 0 14,900 16,300 13,500
08/09/2026 14,900 -0.2 (-1.32%) 11,492 171.36 0 0 15,100 16,600 13,600
07/09/2026 15,100 0.1 (0.67%) 865 12.98 0 0 15,000 16,500 13,500
04/09/2026 15,000 0.2 (1.35%) 2,194 32.54 0 0 14,800 16,200 13,400
03/09/2026 14,800 0 (0%) 3,801 56.29 0 0 14,800 16,200 13,400
28/08/2026 14,800 0.1 (0.68%) 21,556 322.77 0 0 14,700 16,100 13,300
27/08/2026 14,700 0.3 (2.08%) 8,601 125.01 0 0 14,400 15,800 13,000
26/08/2026 14,400 0 (0%) 14,683 213.38 0 0 14,400 15,800 13,000
25/08/2026 14,400 0 (0%) 4,797 69.11 0 0 14,400 15,800 13,000
24/08/2026 14,400 -0.1 (-0.69%) 1,046 15.11 0 0 14,500 15,900 13,100
21/08/2026 14,500 0 (0%) 7,368 105.92 0 0 14,500 15,900 13,100
20/08/2026 14,500 0 (0%) 14,226 200.75 0 0 14,500 15,900 13,100
19/08/2026 14,500 -0.1 (-0.68%) 3,124 45.14 0 0 14,600 16,000 13,200
18/08/2026 14,600 -0.1 (-0.68%) 18,906 272.26 0 0 14,700 16,100 13,300
17/08/2026 14,700 0.3 (2.08%) 23,336 336.92 0 0 14,400 15,800 13,000
14/08/2026 14,400 0.2 (1.41%) 83,703 1,196.38 0 0 14,200 15,600 12,800
13/08/2026 14,200 0 (0%) 8,109 115.88 0 0 14,200 15,600 12,800
12/08/2026 14,200 0.1 (0.71%) 35,323 500.18 0 0 14,100 15,500 12,700
11/08/2026 14,100 0 (0%) 35,103 493.04 0 0 14,100 15,500 12,700
10/08/2026 14,100 0.1 (0.71%) 15,137 213.39 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.2 (-1.41%) 48,026 679.64 0 0 14,200 15,600 12,800
06/08/2026 14,200 -1.1 (-7.19%) 33,992 486.55 0 0 15,300 16,800 13,800
05/08/2026 15,300 0.1 (0.66%) 3,649 55.58 0 0 15,200 16,700 13,700
04/08/2026 15,200 -0.1 (-0.65%) 5,036 77.04 0 0 15,300 16,800 13,800
03/08/2026 15,300 0.4 (2.68%) 2,968 44.66 0 0 14,900 16,300 13,500
31/07/2026 14,900 -0.7 (-4.49%) 3,944 59.85 0 0 15,600 17,100 14,100
30/07/2026 15,600 -0.1 (-0.64%) 10,517 161.37 0 0 15,700 17,200 14,200
29/07/2026 15,700 0.3 (1.95%) 2,200 34.48 0 0 15,400 16,900 13,900
28/07/2026 15,400 0.6 (4.05%) 33,811 511.51 0 0 14,800 16,200 13,400
27/07/2026 14,800 -0.7 (-4.52%) 9,801 149.13 0 0 15,500 17,000 14,000
24/07/2026 15,500 1 (6.9%) 17,851 260.81 0 0 14,500 15,900 13,100
23/07/2026 14,500 0 (0%) 5,630 81.43 0 0 14,500 15,900 13,100
22/07/2026 14,500 0 (0%) 12,600 182.25 0 0 14,500 15,900 13,100
21/07/2026 14,500 0.1 (0.69%) 17,200 247.25 0 0 14,400 15,800 13,000
20/07/2026 14,400 0.1 (0.7%) 52,710 748.74 0 0 14,300 15,700 12,900
17/07/2026 14,300 0 (0%) 14,075 199.96 0 0 14,300 15,700 12,900
16/07/2026 14,300 0.2 (1.42%) 22,705 317.56 0 0 14,100 15,500 12,700
15/07/2026 14,100 0 (0%) 5,000 70.47 0 0 14,100 15,500 12,700
14/07/2026 14,100 0 (0%) 11,479 161.61 0 0 14,100 15,500 12,700
13/07/2026 14,100 -0.4 (-2.76%) 7,180 102.29 0 0 14,500 15,900 13,100
10/07/2026 14,500 0 (0%) 9,004 129.83 0 0 14,500 15,900 13,100
09/07/2026 14,500 0 (0%) 5,800 84.76 0 0 14,500 15,900 13,100
08/07/2026 14,500 -0.4 (-2.68%) 3,906 56.83 0 0 14,900 16,300 13,500
07/07/2026 14,900 0.1 (0.68%) 4,651 69.1 0 0 14,800 16,200 13,400
06/07/2026 14,800 -0.4 (-2.63%) 7,627 112.7 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.5 (-3.18%) 26,753 406.81 0 0 15,700 17,200 14,200
02/07/2026 15,700 -0.2 (-1.26%) 50,143 792.96 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 15,378 245.34 0 0 15,900 17,400 14,400
30/06/2026 15,900 -0.6 (-3.64%) 49,640 776.92 0 0 16,500 18,100 14,900
29/06/2026 16,500 -0.2 (-1.2%) 22,129 357.95 0 0 16,700 18,300 15,100
26/06/2026 16,700 -0.1 (-0.6%) 13,160 215.04 0 0 16,800 18,400 15,200
25/06/2026 16,800 0.6 (3.7%) 35,040 590.67 0 0 16,200 17,800 14,600
24/06/2026 16,200 -0.4 (-2.41%) 32,061 529.94 0 0 16,600 18,200 15,000
23/06/2026 16,600 -0.6 (-3.49%) 34,796 588.31 0 0 17,200 18,900 15,500
22/06/2026 28,900 1.4 (5.09%) 98,026 2,839.64 0 0 27,500 30,200 24,800
19/06/2026 27,500 -1.4 (-4.84%) 63,980 1,793.18 0 0 28,900 31,700 26,100
18/06/2026 28,900 -0.6 (-2.03%) 46,958 1,370.63 0 0 29,500 32,400 26,600
17/06/2026 29,500 -0.2 (-0.67%) 99,419 2,940.09 0 0 29,700 32,600 26,800
16/06/2026 29,700 -0.8 (-2.62%) 41,589 1,243.37 0 0 30,500 33,500 27,500
15/06/2026 30,500 -0.7 (-2.24%) 49,902 1,519.59 0 0 31,200 34,300 28,100
12/06/2026 31,200 -0.8 (-2.5%) 28,624 893.11 0 0 32,000 35,200 28,800
11/06/2026 32,000 -0.4 (-1.23%) 26,801 829.39 0 0 32,400 35,600 29,200
10/06/2026 32,400 1.7 (5.54%) 19,100 610.23 0 0 30,700 33,700 27,700
09/06/2026 30,700 0 (0%) 66,404 2,005.98 0 0 30,700 33,700 27,700
08/06/2026 30,700 -0.6 (-1.92%) 24,100 725.59 0 0 31,300 34,400 28,200
05/06/2026 31,300 -0.5 (-1.57%) 2,304 70.91 0 0 31,800 34,900 28,700
04/06/2026 31,800 -0.5 (-1.55%) 56,300 1,737.66 0 0 32,300 35,500 29,100
03/06/2026 32,300 0 (0%) 10,905 350.72 0 0 32,300 35,500 29,100
02/06/2026 32,300 1.5 (4.87%) 4,111 130.28 0 0 30,800 33,800 27,800
01/06/2026 30,800 0.2 (0.65%) 11,100 341.12 0 0 30,600 33,600 27,600
29/05/2026 30,600 0.5 (1.66%) 15,101 452.66 0 0 30,100 33,100 27,100
28/05/2026 30,100 -0.5 (-1.63%) 23,100 698.12 0 0 30,600 33,600 27,600
27/05/2026 30,600 -0.2 (-0.65%) 41,525 1,252.11 0 0 30,800 33,800 27,800
26/05/2026 30,800 0 (0%) 26,600 813.73 0 0 30,800 33,800 27,800
25/05/2026 30,800 -0.2 (-0.65%) 13,401 406.08 0 0 31,000 34,100 27,900
22/05/2026 31,000 -0.5 (-1.59%) 8,610 262.12 0 0 31,500 34,600 28,400
21/05/2026 31,500 0.6 (1.94%) 7,721 235.02 0 0 30,900 33,900 27,900
20/05/2026 30,900 0.2 (0.65%) 3,601 108.77 0 0 30,700 33,700 27,700
19/05/2026 30,700 0.8 (2.68%) 17,800 536.33 0 0 29,900 32,800 27,000
18/05/2026 29,900 0.9 (3.1%) 33,500 965.94 0 0 29,000 31,900 26,100
15/05/2026 29,000 1.2 (4.32%) 41,806 1,167.53 0 0 27,800 30,500 25,100
14/05/2026 27,800 -0.2 (-0.71%) 42,800 1,193.45 0 0 28,000 30,800 25,200
13/05/2026 28,000 -1.4 (-4.76%) 34,600 961.4 0 0 29,400 32,300 26,500
12/05/2026 29,400 -0.4 (-1.34%) 16,218 467.5 0 0 29,800 32,700 26,900
11/05/2026 29,800 -0.4 (-1.32%) 21,218 628.37 0 0 30,200 33,200 27,200
08/05/2026 30,200 -0.5 (-1.63%) 12,701 382.57 0 0 30,700 33,700 27,700
07/05/2026 30,700 0 (0%) 8,500 259.57 0 0 30,700 33,700 27,700
06/05/2026 30,700 0 (0%) 13,200 405.04 0 0 30,700 33,700 27,700
05/05/2026 30,700 -0.2 (-0.65%) 10,600 325.34 0 0 30,900 33,900 27,900
04/05/2026 30,900 -0.3 (-0.96%) 22,400 690.28 0 0 31,200 34,300 28,100

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