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
03/11/2026 6,800 0 (0%) 10,200 69.36 0 0 6,800 7,400 6,200
02/11/2026 6,800 -0.2 (-2.86%) 112,992 776.49 0 0 7,000 7,700 6,300
30/10/2026 7,000 0.1 (1.45%) 129,344 890.42 91,700 577.71 6,900 7,500 6,300
29/10/2026 6,900 0 (0%) 91,142 629.97 0 0 6,900 7,500 6,300
28/10/2026 6,900 0 (0%) 98,808 681.13 0 0 6,900 7,500 6,300
27/10/2026 6,900 0.1 (1.47%) 99,274 677.01 62,000 384.4 6,800 7,400 6,200
26/10/2026 6,800 0 (0%) 51,487 343.56 0 0 6,800 7,400 6,200
23/10/2026 6,800 0.1 (1.49%) 101,378 679.36 0 0 6,700 7,300 6,100
22/10/2026 6,700 0.1 (1.52%) 104,363 688.06 0 0 6,600 7,200 6,000
21/10/2026 6,600 0.1 (1.54%) 27,539 179.55 0 0 6,500 7,100 5,900
20/10/2026 6,500 -0.1 (-1.52%) 149,713 984.3 0 0 6,600 7,200 6,000
19/10/2026 6,600 0.1 (1.54%) 97,374 641.94 0 0 6,500 7,100 5,900
16/10/2026 6,500 0 (0%) 92,373 600.06 60,000 360 6,500 7,100 5,900
15/10/2026 6,500 -0.1 (-1.52%) 110,935 722.03 0 0 6,600 7,200 6,000
14/10/2026 6,600 0 (0%) 120,039 798.39 0 0 6,600 7,200 6,000
13/10/2026 6,600 0 (0%) 87,628 575.37 0 0 6,600 7,200 6,000
12/10/2026 6,600 0 (0%) 76,894 502.99 0 0 6,600 7,200 6,000
09/10/2026 6,600 -0.2 (-2.94%) 79,130 532.61 0 0 6,800 7,400 6,200
08/10/2026 6,800 0.4 (6.25%) 226,513 1,500.79 0 0 6,400 7,000 5,800
07/10/2026 6,400 0 (0%) 36,720 235.01 0 0 6,400 7,000 5,800
06/10/2026 6,400 0.1 (1.59%) 66,705 422.29 0 0 6,300 6,900 5,700
05/10/2026 6,300 0 (0%) 44,218 280.75 0 0 6,300 6,900 5,700
02/10/2026 6,300 -0.1 (-1.56%) 26,295 166.17 0 0 6,400 7,000 5,800
01/10/2026 6,400 0 (0%) 32,219 200.87 0 0 6,400 7,000 5,800
30/09/2026 6,400 0.1 (1.59%) 14,113 89.23 0 0 6,300 6,900 5,700
29/09/2026 6,300 0.5 (8.62%) 121,222 748. 0 0 5,800 6,300 5,300
28/09/2026 5,800 -0.3 (-4.92%) 66,278 394.44 0 0 6,100 6,700 5,500
25/09/2026 6,100 -0.3 (-4.69%) 36,295 225.28 0 0 6,400 7,000 5,800
24/09/2026 6,400 0.1 (1.59%) 305,761 1,922.53 0 0 6,300 6,900 5,700
23/09/2026 6,300 -0.1 (-1.56%) 308,320 1,969.42 0 0 6,400 7,000 5,800
22/09/2026 6,400 0 (0%) 303,969 1,945.27 0 0 6,400 7,000 5,800
21/09/2026 6,400 0 (0%) 34,648 224.06 0 0 6,400 7,000 5,800
18/09/2026 6,400 -0.3 (-4.48%) 43,684 280.74 0 0 6,700 7,300 6,100
17/09/2026 6,700 0 (0%) 105,698 689.3 0 0 6,700 7,300 6,100
16/09/2026 6,700 0.1 (1.52%) 49,164 326.31 0 0 6,600 7,200 6,000
15/09/2026 6,600 -0.3 (-4.35%) 44,804 297.74 0 0 6,900 7,500 6,300
14/09/2026 6,900 0.4 (6.15%) 109,890 735. 0 0 6,500 7,100 5,900
11/09/2026 6,500 -0.3 (-4.41%) 122,996 816.5 0 0 6,800 7,400 6,200
10/09/2026 6,800 -0.2 (-2.86%) 31,202 213.79 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 95,258 660.06 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 77,306 536.62 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 74,102 516.67 0 0 7,000 7,700 6,300
04/09/2026 7,000 0.2 (2.94%) 94,483 649.75 0 0 6,800 7,400 6,200
03/09/2026 6,800 -0.1 (-1.45%) 39,210 266.93 0 0 6,900 7,500 6,300
28/08/2026 6,900 -0.1 (-1.43%) 83,236 574.62 0 0 7,000 7,700 6,300
27/08/2026 7,000 0 (0%) 52,406 363.84 0 0 7,000 7,700 6,300
26/08/2026 7,000 -0.1 (-1.41%) 133,849 929.79 0 0 7,100 7,800 6,400
25/08/2026 7,100 0.3 (4.41%) 232,827 1,610.76 0 0 6,800 7,400 6,200
24/08/2026 6,800 0.1 (1.49%) 35,176 236.74 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 46,306 308.88 0 0 6,700 7,300 6,100
20/08/2026 6,700 -0.1 (-1.47%) 48,100 323.7 0 0 6,800 7,400 6,200
19/08/2026 6,800 0.1 (1.49%) 52,157 350.35 0 0 6,700 7,300 6,100
18/08/2026 7,100 0.1 (1.43%) 57,229 404.19 0 0 7,000 7,700 6,300
17/08/2026 7,000 -0.1 (-1.41%) 70,633 495.12 0 0 7,100 7,800 6,400
14/08/2026 7,100 -0.1 (-1.39%) 53,709 378.96 0 0 7,200 7,900 6,500
13/08/2026 7,200 0.1 (1.41%) 34,914 248.31 0 0 7,100 7,800 6,400
12/08/2026 7,100 -0.1 (-1.39%) 53,263 377.35 0 0 7,200 7,900 6,500
11/08/2026 7,200 0.1 (1.41%) 45,039 320.51 0 0 7,100 7,800 6,400
10/08/2026 7,100 -0.1 (-1.39%) 58,206 413.89 0 0 7,200 7,900 6,500
07/08/2026 7,200 0 (0%) 43,703 308.58 0 0 7,200 7,900 6,500
06/08/2026 7,200 0 (0%) 63,170 446.57 0 0 7,200 7,900 6,500
05/08/2026 7,200 0 (0%) 80,821 574.16 0 0 7,200 7,900 6,500
04/08/2026 7,200 0.2 (2.86%) 78,278 548.1 0 0 7,000 7,700 6,300
03/08/2026 7,000 0 (0%) 138,916 952.66 0 0 7,000 7,700 6,300
31/07/2026 7,000 0 (0%) 31,597 220.16 0 0 7,000 7,700 6,300
30/07/2026 7,000 0 (0%) 71,619 497.43 0 0 7,000 7,700 6,300
29/07/2026 7,000 0 (0%) 64,230 447.86 0 0 7,000 7,700 6,300
28/07/2026 7,000 -0.2 (-2.78%) 76,206 532.3 0 0 7,200 7,900 6,500
27/07/2026 7,200 0.1 (1.41%) 57,914 411.03 0 0 7,100 7,800 6,400
24/07/2026 7,100 -0.1 (-1.39%) 71,420 496.47 0 0 7,200 7,900 6,500
23/07/2026 7,200 0.2 (2.86%) 61,820 432.4 0 0 7,000 7,700 6,300
22/07/2026 7,000 0 (0%) 51,430 354.7 0 0 7,000 7,700 6,300
21/07/2026 7,000 0.3 (4.48%) 73,286 508.02 0 0 6,700 7,300 6,100
20/07/2026 6,700 -0.6 (-8.22%) 133,134 915.05 0 0 7,300 8,000 6,600
17/07/2026 7,300 0.2 (2.82%) 38,434 277.03 0 0 7,100 7,800 6,400
16/07/2026 7,100 -0.1 (-1.39%) 83,559 588.11 0 0 7,200 7,900 6,500
15/07/2026 7,200 -0.1 (-1.37%) 66,304 474.16 0 0 7,300 8,000 6,600
14/07/2026 7,300 0 (0%) 66,576 480.14 0 0 7,300 8,000 6,600
13/07/2026 7,300 0.4 (5.8%) 119,887 861.28 0 0 6,900 7,500 6,300
10/07/2026 6,900 -0.4 (-5.48%) 149,428 1,048.01 0 0 7,300 8,000 6,600
09/07/2026 7,300 -0.1 (-1.35%) 75,788 550.15 0 0 7,400 8,100 6,700
08/07/2026 7,400 0.1 (1.37%) 55,000 399.44 0 0 7,300 8,000 6,600
07/07/2026 7,300 0.1 (1.39%) 117,429 832.91 0 0 7,200 7,900 6,500
06/07/2026 7,200 -0.1 (-1.37%) 14,508 104.72 0 0 7,300 8,000 6,600
03/07/2026 7,300 -0.1 (-1.35%) 67,254 490.99 0 0 7,400 8,100 6,700
02/07/2026 7,400 0 (0%) 55,036 405.06 0 0 7,400 8,100 6,700
01/07/2026 7,400 0.1 (1.37%) 86,720 629.9 0 0 7,300 8,000 6,600
30/06/2026 7,300 0 (0%) 68,004 499.53 0 0 7,300 8,000 6,600
29/06/2026 7,300 -0.3 (-3.95%) 58,472 430.89 0 0 7,600 8,300 6,900
26/06/2026 7,600 -0.1 (-1.3%) 25,111 190.65 0 0 7,700 8,400 7,000
25/06/2026 7,700 0 (0%) 16,172 123.29 0 0 7,700 8,400 7,000
24/06/2026 7,700 0.1 (1.32%) 25,553 194.65 0 0 7,600 8,300 6,900
23/06/2026 7,600 -0.2 (-2.56%) 64,111 488.76 0 0 7,800 8,500 7,100
22/06/2026 7,800 0 (0%) 35,604 274.73 0 0 7,800 8,500 7,100
19/06/2026 7,800 0 (0%) 47,400 366.8 0 0 7,800 8,500 7,100
18/06/2026 7,800 0.1 (1.3%) 47,626 369.32 0 0 7,700 8,400 7,000
17/06/2026 7,700 -0.1 (-1.28%) 108,492 836.54 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 65,593 507.6 0 0 7,800 8,500 7,100
15/06/2026 7,800 -0.1 (-1.27%) 39,730 307.34 0 0 7,900 8,600 7,200
12/06/2026 7,900 0.1 (1.28%) 36,215 282.03 0 0 7,800 8,500 7,100
11/06/2026 7,800 -0.2 (-2.5%) 97,777 736.35 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 31,698 252.16 0 0 8,000 8,800 7,200
09/06/2026 8,000 0.1 (1.27%) 17,409 137.39 0 0 7,900 8,600 7,200
08/06/2026 7,900 -0.2 (-2.47%) 61,867 479.46 0 0 8,100 8,900 7,300
05/06/2026 8,100 0 (0%) 18,900 151.51 0 0 8,100 8,900 7,300
04/06/2026 8,100 0 (0%) 42,903 345.62 0 0 8,100 8,900 7,300
03/06/2026 8,100 0.2 (2.53%) 53,081 424.15 0 0 7,900 8,600 7,200
02/06/2026 7,900 -0.2 (-2.47%) 32,066 255.2 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 49,138 394.15 0 0 8,100 8,900 7,300
29/05/2026 8,100 -0.1 (-1.22%) 46,861 374.47 0 0 8,200 9,000 7,400
28/05/2026 8,200 0.1 (1.23%) 45,972 372.2 0 0 8,100 8,900 7,300
27/05/2026 8,100 -0.1 (-1.22%) 47,237 380.76 0 0 8,200 9,000 7,400
26/05/2026 8,200 0 (0%) 41,502 336.9 0 0 8,200 9,000 7,400
25/05/2026 8,200 0 (0%) 20,696 168.66 0 0 8,200 9,000 7,400
22/05/2026 8,200 0.1 (1.23%) 127,828 1,028.17 0 0 8,100 8,900 7,300
21/05/2026 8,100 -0.2 (-2.41%) 49,529 398.24 0 0 8,300 9,100 7,500
20/05/2026 8,300 0.1 (1.22%) 155,405 1,270.07 0 0 8,200 9,000 7,400
19/05/2026 8,200 0.1 (1.23%) 114,122 932.12 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.2 (-2.41%) 81,231 665.31 0 0 8,300 9,100 7,500
15/05/2026 8,300 -0.2 (-2.35%) 86,375 718.08 0 0 8,500 9,300 7,700
14/05/2026 8,500 0.1 (1.19%) 63,807 538.71 0 0 8,400 9,200 7,600
13/05/2026 8,400 -0.2 (-2.33%) 27,018 228.74 0 0 8,600 9,400 7,800
12/05/2026 8,600 0.2 (2.38%) 99,018 835.79 0 0 8,400 9,200 7,600
11/05/2026 8,400 -0.3 (-3.45%) 70,936 602.37 0 0 8,700 9,500 7,900
08/05/2026 8,700 0 (0%) 144,004 1,227.02 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.1 (-1.14%) 203,893 1,753.3 0 0 8,800 9,600 8,000
06/05/2026 8,800 -0.1 (-1.12%) 110,329 970.66 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 94,254 833.72 0 0 8,900 9,700 8,100
04/05/2026 8,900 0.1 (1.14%) 133,298 1,175.8 0 0 8,800 9,600 8,000

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