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 10,200 0 (0%) 6,500 65.2 0 0 10,200 11,700 8,700
29/10/2026 10,400 0.2 (1.96%) 6,701 68.65 0 0 10,200 11,700 8,700
28/10/2026 10,400 0 (0%) 13,800 140.13 0 0 10,400 11,900 8,900
27/10/2026 10,400 0 (0%) 13,712 142.36 0 0 10,400 11,900 8,900
26/10/2026 10,300 0 (0%) 1,901 19.69 0 0 10,300 11,800 8,800
23/10/2026 10,300 -0.2 (-1.9%) 11,260 115.99 0 0 10,500 12,000 9,000
22/10/2026 10,700 0.3 (2.88%) 4,604 48.52 0 0 10,400 11,900 8,900
21/10/2026 10,400 -0.2 (-1.89%) 28,164 293.57 0 0 10,600 12,100 9,100
20/10/2026 10,700 0 (0%) 3,524 37.4 0 0 10,700 12,300 9,100
19/10/2026 10,800 -0.2 (-1.82%) 4,603 49.28 0 0 11,000 12,600 9,400
16/10/2026 10,800 0.5 (4.85%) 17,201 189.97 0 0 10,300 11,800 8,800
15/10/2026 10,200 0.1 (0.99%) 9,610 99.12 0 0 10,100 11,600 8,600
14/10/2026 10,500 0.4 (3.96%) 13,101 132.77 0 0 10,100 11,600 8,600
13/10/2026 10,500 0.1 (0.96%) 47,600 482.07 0 0 10,400 11,900 8,900
12/10/2026 11,800 0.5 (4.42%) 13,579 141.8 0 0 11,300 12,900 9,700
09/10/2026 10,900 -1.6 (-12.8%) 44,278 501.52 0 0 12,500 14,300 10,700
08/10/2026 12,600 1.6 (14.55%) 92,960 1,166.56 0 0 11,000 12,600 9,400
07/10/2026 11,200 1.4 (14.29%) 83,046 909.74 0 0 9,800 11,200 8,400
06/10/2026 9,900 -0.2 (-1.98%) 9,200 89.75 0 0 10,100 11,600 8,600
05/10/2026 10,000 -0.1 (-0.99%) 3,200 32.26 0 0 10,100 11,600 8,600
02/10/2026 10,200 0.4 (4.08%) 6,200 62.33 0 0 9,800 11,200 8,400
01/10/2026 9,700 -0.3 (-3%) 13,600 133.05 0 0 10,000 11,500 8,500
30/09/2026 10,000 0 (0%) 3,800 38.02 0 0 10,000 11,500 8,500
29/09/2026 10,100 0.3 (3.06%) 1,100 11 0 0 9,800 11,200 8,400
28/09/2026 9,900 -0.2 (-1.98%) 7,700 75.67 0 0 10,100 11,600 8,600
25/09/2026 10,100 -0.1 (-0.98%) 2,801 28.37 0 0 10,200 11,700 8,700
24/09/2026 10,100 -0.4 (-3.81%) 5,300 54.1 0 0 10,500 12,000 9,000
23/09/2026 10,500 0 (0%) 12,901 135.78 0 0 10,500 12,000 9,000
22/09/2026 10,500 0 (0%) 4,100 42.87 0 0 10,500 12,000 9,000
21/09/2026 10,500 0.6 (6.06%) 14,202 149.02 0 0 9,900 11,300 8,500
18/09/2026 10,100 0 (0%) 3,900 38.65 0 0 10,100 11,600 8,600
17/09/2026 10,100 0.1 (1%) 400 4.04 0 0 10,000 11,500 8,500
16/09/2026 10,000 0 (0%) 2,500 25.05 0 0 10,000 11,500 8,500
15/09/2026 10,000 -0.2 (-1.96%) 5,300 53 0 0 10,200 11,700 8,700
14/09/2026 10,500 0.7 (7.14%) 200 2.03 0 0 9,800 11,200 8,400
11/09/2026 9,800 -0.2 (-2%) 7,002 69.28 0 0 10,000 11,500 8,500
10/09/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
09/09/2026 10,000 -0.1 (-0.99%) 1,600 16.06 0 0 10,100 11,600 8,600
08/09/2026 10,100 -0.4 (-3.81%) 5,600 56.79 0 0 10,500 12,000 9,000
07/09/2026 10,500 0.3 (2.94%) 300 3.16 0 0 10,200 11,700 8,700
04/09/2026 10,300 0.2 (1.98%) 4,900 49.99 0 0 10,100 11,600 8,600
03/09/2026 10,000 0 (0%) 2,400 24.16 0 0 10,000 11,500 8,500
28/08/2026 10,200 0.1 (0.99%) 8,700 87.41 0 0 10,100 11,600 8,600
27/08/2026 10,300 0 (0%) 3,800 38.45 0 0 10,300 11,800 8,800
26/08/2026 10,200 0 (0%) 1,900 19.61 0 0 10,200 11,700 8,700
25/08/2026 10,400 0.4 (4%) 900 9.21 0 0 10,000 11,500 8,500
24/08/2026 10,200 0.1 (0.99%) 13,800 137.89 0 0 10,100 11,600 8,600
21/08/2026 10,200 0 (0%) 11,600 116.59 0 0 10,200 11,700 8,700
20/08/2026 10,100 0 (0%) 1,000 10.2 0 0 10,100 11,600 8,600
19/08/2026 10,100 -0.2 (-1.94%) 4,500 45.42 0 0 10,300 11,800 8,800
18/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/08/2026 10,300 -0.1 (-0.96%) 2,500 25.63 0 0 10,400 11,900 8,900
13/08/2026 10,400 -0.1 (-0.95%) 3,400 35.39 0 0 10,500 12,000 9,000
12/08/2026 10,500 0 (0%) 2,100 22.06 0 0 10,500 12,000 9,000
11/08/2026 10,500 -0.1 (-0.94%) 3,500 36.89 0 0 10,600 12,100 9,100
10/08/2026 10,600 0 (0%) 3,400 35.87 0 0 10,600 12,100 9,100
07/08/2026 10,600 -0.1 (-0.93%) 5,100 54.22 0 0 10,700 12,300 9,100
06/08/2026 10,400 0.2 (1.96%) 2,001 21.33 0 0 10,200 11,700 8,700
05/08/2026 10,200 0 (0%) 3,300 33.74 0 0 10,200 11,700 8,700
04/08/2026 10,300 0 (0%) 9,000 91.37 0 0 10,300 11,800 8,800
03/08/2026 10,300 0.1 (0.98%) 800 8.26 0 0 10,200 11,700 8,700
31/07/2026 10,800 -0.2 (-1.82%) 18,400 186.98 0 0 11,000 12,600 9,400
30/07/2026 11,300 0.8 (7.62%) 5,000 55.04 0 0 10,500 12,000 9,000
29/07/2026 10,500 -0.3 (-2.78%) 5,200 54.55 0 0 10,800 12,400 9,200
28/07/2026 10,900 -0.2 (-1.8%) 2,500 26.99 0 0 11,100 12,700 9,500
27/07/2026 10,800 -0.5 (-4.42%) 1,200 13.26 0 0 11,300 12,900 9,700
24/07/2026 11,300 0.3 (2.73%) 200 2.26 0 0 11,000 12,600 9,400
23/07/2026 11,200 0.4 (3.7%) 1,400 15.34 0 0 10,800 12,400 9,200
22/07/2026 11,300 -0.1 (-0.88%) 1,700 18.41 0 0 11,400 13,100 9,700
21/07/2026 11,400 0.1 (0.88%) 200 2.28 0 0 11,300 12,900 9,700
20/07/2026 11,500 -0.3 (-2.54%) 2,000 22.67 0 0 11,800 13,500 10,100
17/07/2026 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
16/07/2026 11,500 -0.3 (-2.54%) 3,403 38.92 0 0 11,800 13,500 10,100
15/07/2026 11,800 -0.1 (-0.84%) 300 3.54 0 0 11,900 13,600 10,200
14/07/2026 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 13,200 9,800
13/07/2026 11,100 -0.7 (-5.93%) 1,902 21.95 0 0 11,800 13,500 10,100
10/07/2026 11,900 0 (0%) 3,200 37.83 0 0 11,900 13,600 10,200
09/07/2026 12,100 0.2 (1.68%) 500 5.93 0 0 11,900 13,600 10,200
08/07/2026 11,900 -0.1 (-0.83%) 5,700 67.68 0 0 12,000 13,800 10,200
07/07/2026 12,200 0.3 (2.52%) 500 6.01 0 0 11,900 13,600 10,200
06/07/2026 12,000 0 (0%) 11,200 132.98 0 0 12,000 13,800 10,200
03/07/2026 12,000 -0.2 (-1.64%) 3,600 43.33 0 0 12,200 14,000 10,400
02/07/2026 12,200 0 (0%) 3,100 37.73 0 0 12,200 14,000 10,400
01/07/2026 12,300 0.1 (0.82%) 4,300 52.49 0 0 12,200 14,000 10,400
30/06/2026 12,200 0 (0%) 1,300 15.82 0 0 12,200 14,000 10,400
29/06/2026 12,100 0.2 (1.68%) 902 11.04 0 0 11,900 13,600 10,200
26/06/2026 11,900 -0.2 (-1.65%) 9,501 113.45 0 0 12,100 13,900 10,300
25/06/2026 12,300 0.1 (0.82%) 3,001 36.4 0 0 12,200 14,000 10,400
24/06/2026 12,100 -0.1 (-0.82%) 1,800 21.95 0 0 12,200 14,000 10,400
23/06/2026 12,500 0.2 (1.63%) 1,100 13.45 0 0 12,300 14,100 10,500
22/06/2026 12,300 -0.1 (-0.81%) 1,913 23.47 0 0 12,400 14,200 10,600
19/06/2026 12,300 0 (0%) 2,500 31 0 0 12,300 14,100 10,500
18/06/2026 12,400 0 (0%) 3,400 41.94 0 0 12,400 14,200 10,600
17/06/2026 12,400 -0.1 (-0.8%) 3,600 44.59 0 0 12,500 14,300 10,700
16/06/2026 12,500 -0.1 (-0.79%) 700 8.75 0 0 12,600 14,400 10,800
15/06/2026 12,600 0.1 (0.8%) 1,400 17.57 0 0 12,500 14,300 10,700
12/06/2026 12,700 0.6 (4.96%) 11,600 145.27 0 0 12,100 13,900 10,300
11/06/2026 12,000 -0.2 (-1.64%) 10,700 129.87 0 0 12,200 14,000 10,400
10/06/2026 12,200 -0.1 (-0.81%) 5,000 61.16 0 0 12,300 14,100 10,500
09/06/2026 12,400 0.3 (2.48%) 400 4.9 0 0 12,100 13,900 10,300
08/06/2026 12,300 -0.2 (-1.6%) 19,900 240.28 0 0 12,500 14,300 10,700
05/06/2026 12,500 -0.1 (-0.79%) 6,600 82.2 0 0 12,600 14,400 10,800
04/06/2026 12,500 -0.1 (-0.79%) 6,200 77.87 0 0 12,600 14,400 10,800
03/06/2026 12,500 0 (0%) 4,101 51.54 0 0 12,500 14,300 10,700
02/06/2026 12,900 0.4 (3.2%) 4,100 51.15 0 0 12,500 14,300 10,700
01/06/2026 12,200 -0.9 (-6.87%) 8,200 102.9 0 0 13,100 15,000 11,200
29/05/2026 13,000 -0.2 (-1.52%) 3,201 41.9 0 0 13,200 15,100 11,300
28/05/2026 13,300 0.2 (1.53%) 10,318 136.63 0 0 13,100 15,000 11,200
27/05/2026 13,000 0.1 (0.78%) 9,902 129.46 0 0 12,900 14,800 11,000
26/05/2026 13,000 0.2 (1.56%) 12,400 160.53 0 0 12,800 14,700 10,900
25/05/2026 12,700 -0.1 (-0.78%) 1,800 23.05 0 0 12,800 14,700 10,900
22/05/2026 12,900 0.1 (0.78%) 9,900 127.04 0 0 12,800 14,700 10,900
21/05/2026 12,800 0 (0%) 1,900 24.32 0 0 12,800 14,700 10,900
20/05/2026 13,000 0 (0%) 2,300 29.49 0 0 13,000 14,900 11,100
19/05/2026 12,900 0 (0%) 4,005 51.93 0 0 12,900 14,800 11,000
18/05/2026 12,800 -0.3 (-2.29%) 3,918 50.46 0 0 13,100 15,000 11,200
15/05/2026 13,000 0.2 (1.56%) 13,900 182.14 0 0 12,800 14,700 10,900
14/05/2026 13,200 0.4 (3.13%) 980 12.58 0 0 12,800 14,700 10,900
13/05/2026 12,900 0.3 (2.38%) 3,526 45.13 0 0 12,600 14,400 10,800
12/05/2026 12,600 -0.2 (-1.56%) 12,100 152.13 0 0 12,800 14,700 10,900
11/05/2026 12,900 0.3 (2.38%) 3,134 40. 0 0 12,600 14,400 10,800
08/05/2026 13,000 -0.4 (-2.99%) 12,100 153.01 0 0 13,400 15,400 11,400
07/05/2026 13,400 0.3 (2.29%) 101 1.35 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 2,134 27.96 0 0 13,100 15,000 11,200
05/05/2026 13,100 -0.2 (-1.5%) 700 9.18 0 0 13,300 15,200 11,400
04/05/2026 13,200 0.4 (3.13%) 5,200 69.33 0 0 12,800 14,700 10,900

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