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 14,100 -0.3 (-2.08%) 30,000 426.68 0 0 14,400 16,500 12,300
29/10/2026 14,200 -0.3 (-2.07%) 44,901 646.41 0 0 14,500 16,600 12,400
28/10/2026 14,500 0.5 (3.57%) 91,102 1,320.14 0 0 14,000 16,100 11,900
27/10/2026 14,000 -0.3 (-2.1%) 8,800 123.3 0 0 14,300 16,400 12,200
26/10/2026 14,100 0 (0%) 63,701 909.72 0 0 14,100 16,200 12,000
23/10/2026 14,300 0.2 (1.42%) 11,801 166.11 0 0 14,100 16,200 12,000
22/10/2026 14,100 -0.2 (-1.4%) 28,901 408.68 0 0 14,300 16,400 12,200
21/10/2026 14,300 0 (0%) 134,900 1,930.41 0 0 14,300 16,400 12,200
20/10/2026 14,000 0 (0%) 28,701 410.26 0 0 14,000 16,100 11,900
19/10/2026 14,000 0.7 (5.26%) 50,300 703.01 0 0 13,300 15,200 11,400
16/10/2026 13,400 0.6 (4.69%) 41,900 556.82 0 0 12,800 14,700 10,900
15/10/2026 13,200 0.3 (2.33%) 14,200 181.16 0 0 12,900 14,800 11,000
14/10/2026 13,000 0 (0%) 13,705 176.3 0 0 13,000 14,900 11,100
13/10/2026 12,900 -0.4 (-3.01%) 37,900 490.92 0 0 13,300 15,200 11,400
12/10/2026 13,000 0.5 (4%) 79,606 1,056.53 0 0 12,500 14,300 10,700
09/10/2026 12,500 0.2 (1.63%) 35,500 443.32 0 0 12,300 14,100 10,500
08/10/2026 12,400 0.6 (5.08%) 47,900 588.75 0 0 11,800 13,500 10,100
07/10/2026 11,900 0.6 (5.31%) 48,400 569.49 0 0 11,300 12,900 9,700
06/10/2026 11,400 -0.1 (-0.87%) 4,900 55.36 0 0 11,500 13,200 9,800
05/10/2026 11,500 0 (0%) 8,600 98.98 0 0 11,500 13,200 9,800
02/10/2026 11,700 0.4 (3.54%) 58,700 672.42 0 0 11,300 12,900 9,700
01/10/2026 11,400 0.1 (0.88%) 21,700 245.24 0 0 11,300 12,900 9,700
30/09/2026 11,400 0.3 (2.7%) 43,500 490.07 0 0 11,100 12,700 9,500
29/09/2026 11,200 0 (0%) 14,800 164.98 0 0 11,200 12,800 9,600
28/09/2026 11,300 0 (0%) 29,400 328.53 0 0 11,300 12,900 9,700
25/09/2026 11,500 0 (0%) 6,600 74.5 0 0 11,500 13,200 9,800
24/09/2026 11,400 0.1 (0.88%) 200 2.29 0 0 11,300 12,900 9,700
23/09/2026 11,200 -0.2 (-1.75%) 57,200 646.04 0 0 11,400 13,100 9,700
22/09/2026 11,600 0 (0%) 3,700 42.35 0 0 11,600 13,300 9,900
21/09/2026 11,600 0 (0%) 2,800 32.44 0 0 11,600 13,300 9,900
18/09/2026 11,800 0.4 (3.51%) 2,800 32.37 0 0 11,400 13,100 9,700
17/09/2026 11,800 0.1 (0.85%) 19,902 227.07 0 0 11,700 13,400 10,000
16/09/2026 11,500 0.2 (1.77%) 1,083 12.65 0 0 11,300 12,900 9,700
15/09/2026 11,800 0.2 (1.72%) 1,201 13.57 0 0 11,600 13,300 9,900
14/09/2026 11,900 0 (0%) 6,317 73.29 0 0 11,900 13,600 10,200
11/09/2026 12,500 -0.2 (-1.57%) 15,500 193.64 0 0 12,700 14,600 10,800
10/09/2026 12,800 0 (0%) 3,000 38 0 0 12,800 14,700 10,900
09/09/2026 12,900 0.2 (1.57%) 2,800 35.82 0 0 12,700 14,600 10,800
08/09/2026 12,800 0 (0%) 10,200 129.38 0 0 12,800 14,700 10,900
07/09/2026 12,800 0.2 (1.59%) 5,900 75.45 0 0 12,600 14,400 10,800
04/09/2026 12,800 0.2 (1.59%) 30,301 381.8 0 0 12,600 14,400 10,800
03/09/2026 12,800 0.2 (1.59%) 1,200 15.14 0 0 12,600 14,400 10,800
28/08/2026 12,800 0 (0%) 76,800 971.14 0 0 12,800 14,700 10,900
27/08/2026 13,000 0.1 (0.78%) 1,100 14.13 0 0 12,900 14,800 11,000
26/08/2026 13,000 0 (0%) 4,350 56.2 0 0 13,000 14,900 11,100
25/08/2026 13,000 0 (0%) 2,600 33.84 0 0 13,000 14,900 11,100
24/08/2026 13,000 -0.1 (-0.76%) 5,000 64.82 0 0 13,100 15,000 11,200
21/08/2026 13,100 0.1 (0.77%) 9,422 123.33 0 0 13,000 14,900 11,100
20/08/2026 13,000 0.2 (1.56%) 401 5.21 0 0 12,800 14,700 10,900
19/08/2026 13,000 0.2 (1.56%) 8,600 110.16 0 0 12,800 14,700 10,900
18/08/2026 12,900 0.2 (1.57%) 7,800 99.62 0 0 12,700 14,600 10,800
17/08/2026 12,700 -0.2 (-1.55%) 13,600 173.08 0 0 12,900 14,800 11,000
14/08/2026 12,900 0 (0%) 99,922 1,286.48 0 0 12,900 14,800 11,000
13/08/2026 13,000 0.1 (0.78%) 17,955 231.95 0 0 12,900 14,800 11,000
12/08/2026 13,000 0.3 (2.36%) 47,301 611.61 0 0 12,700 14,600 10,800
11/08/2026 12,700 -0.2 (-1.55%) 24,400 310.36 0 0 12,900 14,800 11,000
10/08/2026 13,000 0 (0%) 13,158 169.95 0 0 13,000 14,900 11,100
07/08/2026 13,000 -0.2 (-1.52%) 43,400 566.32 0 0 13,200 15,100 11,300
06/08/2026 13,100 -0.4 (-2.96%) 45,100 595.55 0 0 13,500 15,500 11,500
05/08/2026 13,500 0.3 (2.27%) 40,001 540.13 0 0 13,200 15,100 11,300
04/08/2026 13,500 0.5 (3.85%) 199,444 2,635.37 0 0 13,000 14,900 11,100
03/08/2026 12,900 -0.4 (-3.01%) 37,700 491.4 0 0 13,300 15,200 11,400
31/07/2026 13,300 0.4 (3.1%) 73,900 980.46 0 0 12,900 14,800 11,000
30/07/2026 13,200 0.4 (3.13%) 9,606 123.53 0 0 12,800 14,700 10,900
29/07/2026 12,800 0 (0%) 7,006 89.91 0 0 12,800 14,700 10,900
28/07/2026 12,900 0 (0%) 52,603 672.85 0 0 12,900 14,800 11,000
27/07/2026 13,000 0 (0%) 14,917 193.14 0 0 13,000 14,900 11,100
24/07/2026 12,900 0 (0%) 13,000 169.28 0 0 12,900 14,800 11,000
23/07/2026 13,300 0 (0%) 15,704 202.72 0 0 13,300 15,200 11,400
22/07/2026 13,200 -0.3 (-2.22%) 6,617 88.14 0 0 13,500 15,500 11,500
21/07/2026 13,400 0.7 (5.51%) 137,420 1,856.17 0 0 12,700 14,600 10,800
20/07/2026 12,400 -0.5 (-3.88%) 10,440 132.4 0 0 12,900 14,800 11,000
17/07/2026 12,900 0 (0%) 6,800 87.44 0 0 12,900 14,800 11,000
16/07/2026 12,900 -0.8 (-5.84%) 22,102 285.16 0 0 13,700 15,700 11,700
15/07/2026 14,300 1.1 (8.33%) 900 12.31 0 0 13,200 15,100 11,300
14/07/2026 13,100 0 (0%) 74,507 984.98 0 0 13,100 15,000 11,200
13/07/2026 13,100 0 (0%) 1,519 19.93 0 0 13,100 15,000 11,200
10/07/2026 13,500 -0.1 (-0.74%) 24,500 321.62 0 0 13,600 15,600 11,600
09/07/2026 13,700 0.5 (3.79%) 500 6.81 0 0 13,200 15,100 11,300
08/07/2026 13,300 -0.1 (-0.75%) 94,300 1,247.84 0 0 13,400 15,400 11,400
07/07/2026 13,400 -0.4 (-2.9%) 12,810 171.26 0 0 13,800 15,800 11,800
06/07/2026 13,400 0 (0%) 2,019 27.81 0 0 13,400 15,400 11,400
03/07/2026 13,500 -0.4 (-2.88%) 13,000 174.71 0 0 13,900 15,900 11,900
02/07/2026 14,100 0.1 (0.71%) 1,101 15.31 0 0 14,000 16,100 11,900
01/07/2026 14,200 0.6 (4.41%) 1,000 13.99 0 0 13,600 15,600 11,600
30/06/2026 13,700 0.3 (2.24%) 20,500 279.21 0 0 13,400 15,400 11,400
29/06/2026 13,700 0.3 (2.24%) 3,800 51.05 0 0 13,400 15,400 11,400
26/06/2026 13,400 0 (0%) 16,000 214.05 0 0 13,400 15,400 11,400
25/06/2026 13,700 0.2 (1.48%) 3,000 40.18 0 0 13,500 15,500 11,500
24/06/2026 13,500 -0.2 (-1.46%) 2,535 34.19 0 0 13,700 15,700 11,700
23/06/2026 13,600 0.3 (2.26%) 736 10.1 0 0 13,300 15,200 11,400
22/06/2026 13,300 -0.3 (-2.21%) 2,712 36.11 0 0 13,600 15,600 11,600
19/06/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/06/2026 13,600 0.3 (2.26%) 200 2.72 0 0 13,300 15,200 11,400
17/06/2026 13,300 -0.4 (-2.92%) 12,000 159.85 0 0 13,700 15,700 11,700
16/06/2026 13,700 0.1 (0.74%) 1,200 16.41 0 0 13,600 15,600 11,600
15/06/2026 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 15,500 11,500
12/06/2026 13,300 0 (0%) 9,900 133.54 0 0 13,300 15,200 11,400
11/06/2026 13,500 0 (0%) 8,900 118.3 0 0 13,500 15,500 11,500
10/06/2026 13,400 0.1 (0.75%) 15,700 211.19 0 0 13,300 15,200 11,400
09/06/2026 13,400 0.1 (0.75%) 7,500 99.9 0 0 13,300 15,200 11,400
08/06/2026 13,500 0 (0%) 12,900 172.15 0 0 13,500 15,500 11,500
05/06/2026 13,600 0.1 (0.74%) 13,300 179.49 0 0 13,500 15,500 11,500
04/06/2026 13,700 0.2 (1.48%) 7,619 102.88 0 0 13,500 15,500 11,500
03/06/2026 13,500 -0.1 (-0.74%) 6,700 90.46 0 0 13,600 15,600 11,600
02/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
01/06/2026 13,800 -0.2 (-1.43%) 13,300 180.88 0 0 14,000 16,100 11,900
29/05/2026 13,900 -0.1 (-0.71%) 700 9.77 0 0 14,000 16,100 11,900
28/05/2026 13,900 -0.1 (-0.71%) 2,229 31.12 0 0 14,000 16,100 11,900
27/05/2026 14,000 0.1 (0.72%) 13,870 193.98 0 0 13,900 15,900 11,900
26/05/2026 14,000 0 (0%) 10,000 139.25 0 0 14,000 16,100 11,900
25/05/2026 14,100 0 (0%) 4,000 55.9 0 0 14,100 16,200 12,000
22/05/2026 14,000 0.1 (0.72%) 12,400 174.96 0 0 13,900 15,900 11,900
21/05/2026 14,000 0.4 (2.94%) 36,505 506.97 0 0 13,600 15,600 11,600
20/05/2026 13,600 0 (0%) 24,414 331.34 0 0 13,600 15,600 11,600
19/05/2026 13,600 0 (0%) 33,811 461.05 0 0 13,600 15,600 11,600
18/05/2026 13,600 -0.1 (-0.73%) 10,161 138.63 0 0 13,700 15,700 11,700
15/05/2026 13,600 -0.1 (-0.73%) 32,000 437.68 0 0 13,700 15,700 11,700
14/05/2026 13,900 0.2 (1.46%) 18,209 248.95 0 0 13,700 15,700 11,700
13/05/2026 14,000 0 (0%) 67,800 926 0 0 14,000 16,100 11,900
12/05/2026 14,200 0 (0%) 8,800 123.15 0 0 14,200 16,300 12,100
11/05/2026 13,900 0 (0%) 15,401 219.36 0 0 13,900 15,900 11,900
08/05/2026 14,000 0 (0%) 12,700 176.75 0 0 14,000 16,100 11,900
07/05/2026 14,000 0 (0%) 68,200 955.75 0 0 14,000 16,100 11,900
06/05/2026 14,000 0 (0%) 9,800 136.88 0 0 14,000 16,100 11,900
05/05/2026 14,000 -0.4 (-2.78%) 38,900 545.19 0 0 14,400 16,500 12,300
04/05/2026 14,100 0.4 (2.92%) 155,000 2,228.32 0 0 13,700 15,700 11,700

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