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 12,400 0.8 (6.9%) 100 1.24 0 0 11,600 13,300 9,900
29/10/2026 11,600 0.8 (7.41%) 100 1.16 0 0 10,800 12,400 9,200
28/10/2026 11,200 -0.2 (-1.75%) 205 2.21 0 0 11,400 13,100 9,700
27/10/2026 11,400 0 (0%) 9 0.09 0 0 11,400 13,100 9,700
26/10/2026 11,400 0 (0%) 2 0.02 0 0 11,400 13,100 9,700
23/10/2026 11,400 0.5 (4.59%) 101 1.15 0 0 10,900 12,500 9,300
22/10/2026 11,200 -0.6 (-5.08%) 34,241 371.62 0 0 11,800 13,500 10,100
21/10/2026 11,800 0 (0%) 3 0.03 0 0 11,800 13,500 10,100
20/10/2026 11,800 0.9 (8.26%) 102 1.2 0 0 10,900 12,500 9,300
19/10/2026 10,800 -0.3 (-2.7%) 1,605 17.5 0 0 11,100 12,700 9,500
16/10/2026 11,100 -0.9 (-7.5%) 132 1.45 0 0 12,000 13,800 10,200
15/10/2026 12,000 1.1 (10.09%) 200 2.23 0 0 10,900 12,500 9,300
14/10/2026 10,900 -0.3 (-2.68%) 19,502 212.12 0 0 11,200 12,800 9,600
13/10/2026 11,100 0.1 (0.91%) 1,500 16.76 0 0 11,000 12,600 9,400
12/10/2026 10,900 0 (0%) 900 9.93 0 0 10,900 12,500 9,300
09/10/2026 10,800 -1.5 (-12.2%) 6,511 70.84 0 0 12,300 14,100 10,500
08/10/2026 12,300 1.4 (12.84%) 102 1.25 0 0 10,900 12,500 9,300
07/10/2026 10,900 0 (0%) 5,083 55.35 0 0 10,900 12,500 9,300
06/10/2026 10,900 0 (0%) 15,400 167.56 0 0 10,900 12,500 9,300
05/10/2026 10,900 0.3 (2.83%) 3,404 37.13 0 0 10,600 12,100 9,100
02/10/2026 10,600 0.1 (0.95%) 2,000 21.19 0 0 10,500 12,000 9,000
01/10/2026 10,400 0.2 (1.96%) 15,132 158.88 0 0 10,200 11,700 8,700
30/09/2026 10,600 0.1 (0.95%) 29,102 296.04 0 0 10,500 12,000 9,000
29/09/2026 10,600 0.2 (1.92%) 8,100 85.14 0 0 10,400 11,900 8,900
28/09/2026 10,500 0.2 (1.94%) 12,700 132.55 0 0 10,300 11,800 8,800
25/09/2026 12,400 0.8 (6.9%) 10,200 105.49 0 0 11,600 13,300 9,900
24/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/09/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/09/2026 11,600 0 (0%) 103 1.19 0 0 11,600 13,300 9,900
21/09/2026 11,600 -0.8 (-6.45%) 1,163 13.4 0 0 12,400 14,200 10,600
18/09/2026 12,400 0.9 (7.83%) 100 1.24 0 0 11,500 13,200 9,800
17/09/2026 11,500 -0.8 (-6.5%) 1,100 12.65 0 0 12,300 14,100 10,500
16/09/2026 11,700 0.3 (2.63%) 204 2.5 0 0 11,400 13,100 9,700
15/09/2026 11,700 1.3 (12.5%) 23,003 263.33 0 0 10,400 11,900 8,900
14/09/2026 11,800 0.6 (5.36%) 10,101 105.19 0 0 11,200 12,800 9,600
11/09/2026 11,000 -0.4 (-3.51%) 20,005 224.95 0 0 11,400 13,100 9,700
10/09/2026 11,400 0.3 (2.7%) 20,001 227.95 0 0 11,100 12,700 9,500
09/09/2026 11,200 0.2 (1.82%) 20,402 226.29 0 0 11,000 12,600 9,400
08/09/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/09/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 12,300 9,100
04/09/2026 10,900 0.2 (1.87%) 47,102 504.01 0 0 10,700 12,300 9,100
03/09/2026 10,600 0 (0%) 601 6.41 0 0 10,600 12,100 9,100
28/08/2026 10,600 -0.2 (-1.85%) 2,500 26.6 0 0 10,800 12,400 9,200
27/08/2026 10,800 -0.2 (-1.82%) 1,307 14.15 0 0 11,000 12,600 9,400
26/08/2026 11,000 0.4 (3.77%) 103 1.13 0 0 10,600 12,100 9,100
25/08/2026 10,400 -0.6 (-5.45%) 6,205 65.72 0 0 11,000 12,600 9,400
24/08/2026 11,000 0.3 (2.8%) 100 1.1 0 0 10,700 12,300 9,100
21/08/2026 10,700 0 (0%) 2,800 29.91 0 0 10,700 12,300 9,100
20/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/08/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/08/2026 10,600 0.1 (0.95%) 300 3.21 0 0 10,500 12,000 9,000
17/08/2026 10,500 -0.1 (-0.94%) 6,900 72.52 0 0 10,600 12,100 9,100
14/08/2026 10,600 -0.1 (-0.93%) 3,500 37.14 0 0 10,700 12,300 9,100
13/08/2026 10,700 -0.1 (-0.93%) 6,300 67.51 0 0 10,800 12,400 9,200
12/08/2026 11,200 0.5 (4.67%) 1,000 10.75 0 0 10,700 12,300 9,100
11/08/2026 10,700 0 (0%) 2,100 22.47 0 0 10,700 12,300 9,100
10/08/2026 10,800 -0.3 (-2.7%) 6,800 72.64 0 0 11,100 12,700 9,500
07/08/2026 11,000 -0.2 (-1.79%) 1,400 15.6 0 0 11,200 12,800 9,600
06/08/2026 11,100 -0.9 (-7.5%) 14,201 159.7 0 0 12,000 13,800 10,200
05/08/2026 11,900 0.5 (4.39%) 200 2.39 0 0 11,400 13,100 9,700
04/08/2026 10,800 -0.3 (-2.7%) 200 2.28 0 0 11,100 12,700 9,500
03/08/2026 11,200 -1 (-8.2%) 6,600 73.12 0 0 12,200 14,000 10,400
31/07/2026 12,200 1.1 (9.91%) 100 1.22 0 0 11,100 12,700 9,500
30/07/2026 11,700 0.8 (7.34%) 1,800 20.03 0 0 10,900 12,500 9,300
29/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/07/2026 10,900 0 (0%) 3,900 42.54 0 0 10,900 12,500 9,300
27/07/2026 10,800 0 (0%) 3,500 38.12 0 0 10,800 12,400 9,200
24/07/2026 10,600 -0.5 (-4.5%) 400 4.33 0 0 11,100 12,700 9,500
23/07/2026 11,200 -0.4 (-3.45%) 2,900 32.23 0 0 11,600 13,300 9,900
22/07/2026 11,700 -0.5 (-4.1%) 3,818 44.44 0 0 12,200 14,000 10,400
21/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
20/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/07/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/07/2026 12,200 0.2 (1.67%) 718 8.75 0 0 12,000 13,800 10,200
15/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/07/2026 11,800 -0.6 (-4.84%) 900 10.8 0 0 12,400 14,200 10,600
10/07/2026 12,000 -0.5 (-4%) 1,400 17.32 0 0 12,500 14,300 10,700
09/07/2026 12,500 -0.8 (-6.02%) 16,200 202.7 0 0 13,300 15,200 11,400
08/07/2026 13,300 0 (0%) 500 6.63 0 0 13,300 15,200 11,400
07/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
06/07/2026 13,300 0 (0%) 54 0.8 0 0 13,300 15,200 11,400
03/07/2026 13,300 -0.1 (-0.75%) 800 10.64 0 0 13,400 15,400 11,400
02/07/2026 13,100 -0.7 (-5.07%) 5,623 75.1 0 0 13,800 15,800 11,800
01/07/2026 13,500 -0.2 (-1.46%) 1,200 16.55 0 0 13,700 15,700 11,700
30/06/2026 13,700 0 (0%) 200 2.74 0 0 13,700 15,700 11,700
29/06/2026 13,900 1.8 (14.88%) 72,205 989.59 0 0 12,100 13,900 10,300
26/06/2026 12,700 -0.2 (-1.55%) 708 8.55 0 0 12,900 14,800 11,000
25/06/2026 12,600 0.1 (0.8%) 18,500 238.11 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 14,400 179.9 0 0 12,500 14,300 10,700
23/06/2026 12,500 0.9 (7.76%) 46,819 586.45 0 0 11,600 13,300 9,900
22/06/2026 11,600 -1.2 (-9.38%) 13,400 154.84 0 0 12,800 14,700 10,900
19/06/2026 12,800 0.2 (1.59%) 182 2.29 0 0 12,600 14,400 10,800
18/06/2026 12,400 0.1 (0.81%) 730 9.19 0 0 12,300 14,100 10,500
17/06/2026 12,100 0.7 (6.14%) 200 2.45 0 0 11,400 13,100 9,700
16/06/2026 12,900 -0.2 (-1.53%) 2,428 27.69 0 0 13,100 15,000 11,200
15/06/2026 13,100 -0.5 (-3.68%) 120 1.58 0 0 13,600 15,600 11,600
12/06/2026 13,500 0.1 (0.75%) 5,000 68.1 0 0 13,400 15,400 11,400
11/06/2026 13,800 1.3 (10.4%) 53,901 723.85 0 0 12,500 14,300 10,700
10/06/2026 12,600 1 (8.62%) 38,100 475.83 0 0 11,600 13,300 9,900
09/06/2026 11,600 0 (0%) 5,812 67.42 0 0 11,600 13,300 9,900
08/06/2026 11,800 0.2 (1.72%) 49,107 567.72 0 0 11,600 13,300 9,900
05/06/2026 11,600 0 (0%) 0 0 400,000 4,000 11,600 13,300 9,900
04/06/2026 11,500 0 (0%) 19,600 226.44 2,750,000 26,950 11,500 13,200 9,800
03/06/2026 11,600 0.1 (0.87%) 4,600 52.87 0 0 11,500 13,200 9,800
02/06/2026 11,300 -0.2 (-1.74%) 13,900 159.74 0 0 11,500 13,200 9,800
01/06/2026 11,100 -0.6 (-5.13%) 12,901 148.32 0 0 11,700 13,400 10,000
29/05/2026 11,600 0 (0%) 75,200 878.36 2,800,000 28,000 11,600 13,300 9,900
28/05/2026 11,600 0.1 (0.87%) 80,700 936.53 0 0 11,500 13,200 9,800
27/05/2026 10,700 -0.8 (-6.96%) 70,500 811.53 0 0 11,500 13,200 9,800
26/05/2026 11,400 0.4 (3.64%) 69,200 792.88 0 0 11,000 12,600 9,400
25/05/2026 10,500 0.4 (3.96%) 34,600 381.83 0 0 10,100 11,600 8,600
22/05/2026 10,100 -0.1 (-0.98%) 2,400 24.28 0 0 10,200 11,700 8,700
21/05/2026 10,200 0 (0%) 1,800 18.36 0 0 10,200 11,700 8,700
20/05/2026 10,200 -0.1 (-0.97%) 115 1.17 0 0 10,300 11,800 8,800
19/05/2026 10,700 0.4 (3.88%) 8,101 83.74 0 0 10,300 11,800 8,800
18/05/2026 10,300 -0.4 (-3.74%) 5,000 51.55 0 0 10,700 12,300 9,100
15/05/2026 10,800 0 (0%) 16,800 179.95 0 0 10,800 12,400 9,200
14/05/2026 10,800 0.4 (3.85%) 249 2.7 0 0 10,400 11,900 8,900
13/05/2026 10,400 -0.4 (-3.7%) 3,700 38.58 0 0 10,800 12,400 9,200
12/05/2026 10,800 0 (0%) 15,400 165.6 0 0 10,800 12,400 9,200
11/05/2026 10,800 0.1 (0.93%) 36,200 390.21 0 0 10,700 12,300 9,100
08/05/2026 10,700 0.3 (2.88%) 83,100 890.42 0 0 10,400 11,900 8,900
07/05/2026 10,300 -0.1 (-0.96%) 25,800 268.24 0 0 10,400 11,900 8,900
06/05/2026 10,800 0.3 (2.86%) 135,700 1,417.58 0 0 10,500 12,000 9,000
05/05/2026 10,200 -0.3 (-2.86%) 6,800 71.44 0 0 10,500 12,000 9,000
04/05/2026 10,500 0 (0%) 15,772 165.81 0 0 10,500 12,000 9,000

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