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 7,700 0 (0%) 39,500 302.16 0 0 7,700 8,400 7,000
29/10/2026 7,700 -0.1 (-1.28%) 70,204 534. 0 0 7,800 8,500 7,100
28/10/2026 7,800 -0.1 (-1.27%) 80,300 618.2 0 0 7,900 8,600 7,200
27/10/2026 7,900 0.1 (1.28%) 60,322 470.62 0 0 7,800 8,500 7,100
26/10/2026 7,800 -0.1 (-1.27%) 65,030 502.35 0 0 7,900 8,600 7,200
23/10/2026 7,900 -0.1 (-1.25%) 110,059 857.22 0 0 8,000 8,800 7,200
22/10/2026 8,000 0 (0%) 106,667 841.49 0 0 8,000 8,800 7,200
21/10/2026 8,000 0.4 (5.26%) 191,290 1,489.91 0 0 7,600 8,300 6,900
20/10/2026 7,600 0.1 (1.33%) 28,500 214.7 0 0 7,500 8,200 6,800
19/10/2026 7,500 0 (0%) 56,901 430.34 0 0 7,500 8,200 6,800
16/10/2026 7,500 0 (0%) 39,200 293.15 0 0 7,500 8,200 6,800
15/10/2026 7,500 0.3 (4.17%) 80,100 587.48 0 0 7,200 7,900 6,500
14/10/2026 7,200 -0.1 (-1.37%) 85,250 617.14 0 0 7,300 8,000 6,600
13/10/2026 7,300 -0.1 (-1.35%) 43,700 319.36 0 0 7,400 8,100 6,700
12/10/2026 7,400 -0.1 (-1.33%) 48,338 358.5 0 0 7,500 8,200 6,800
09/10/2026 7,500 -0.1 (-1.32%) 116,612 861.71 0 0 7,600 8,300 6,900
08/10/2026 7,600 -0.1 (-1.3%) 156,356 1,176.68 0 0 7,700 8,400 7,000
07/10/2026 7,700 0.1 (1.32%) 81,246 616.46 0 0 7,600 8,300 6,900
06/10/2026 7,600 -0.1 (-1.3%) 144,206 1,073.5 0 0 7,700 8,400 7,000
05/10/2026 7,700 -0.1 (-1.28%) 110,236 849.85 0 0 7,800 8,500 7,100
02/10/2026 7,800 0 (0%) 64,516 500.26 0 0 7,800 8,500 7,100
01/10/2026 7,800 0 (0%) 40,540 314.79 0 0 7,800 8,500 7,100
30/09/2026 7,800 -0.3 (-3.7%) 62,169 488.8 0 0 8,100 8,900 7,300
29/09/2026 8,100 -0.1 (-1.22%) 75,760 611.14 0 0 8,200 9,000 7,400
28/09/2026 8,200 -0.2 (-2.38%) 183,710 1,503.58 0 0 8,400 9,200 7,600
25/09/2026 9,100 0.1 (1.11%) 278,437 2,496.06 0 0 9,000 9,900 8,100
24/09/2026 9,000 -0.1 (-1.1%) 77,807 695.33 0 0 9,100 10,000 8,200
23/09/2026 9,100 0 (0%) 97,408 877.9 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 164,802 1,484.81 0 0 9,100 10,000 8,200
21/09/2026 9,100 0.1 (1.11%) 160,301 1,440.49 0 0 9,000 9,900 8,100
18/09/2026 9,000 0.4 (4.65%) 205,051 1,808.17 0 0 8,600 9,400 7,800
17/09/2026 8,600 0.1 (1.18%) 143,414 1,222.71 0 0 8,500 9,300 7,700
16/09/2026 8,500 0.1 (1.19%) 59,506 496.92 0 0 8,400 9,200 7,600
15/09/2026 8,400 -0.1 (-1.18%) 52,091 436.04 0 0 8,500 9,300 7,700
14/09/2026 8,500 0 (0%) 101,530 856.01 0 0 8,500 9,300 7,700
11/09/2026 8,500 -0.1 (-1.16%) 82,460 696.25 0 0 8,600 9,400 7,800
10/09/2026 8,600 0 (0%) 65,757 560.19 0 0 8,600 9,400 7,800
09/09/2026 8,600 0 (0%) 45,100 385.44 0 0 8,600 9,400 7,800
08/09/2026 8,600 0 (0%) 42,476 362.86 0 0 8,600 9,400 7,800
07/09/2026 8,600 0 (0%) 85,870 731.77 0 0 8,600 9,400 7,800
04/09/2026 8,600 0.1 (1.18%) 104,031 888.19 0 0 8,500 9,300 7,700
03/09/2026 8,500 0 (0%) 92,001 778.28 0 0 8,500 9,300 7,700
28/08/2026 8,500 -0.2 (-2.3%) 149,500 1,280.99 0 0 8,700 9,500 7,900
27/08/2026 8,700 -0.1 (-1.14%) 59,733 521.03 0 0 8,800 9,600 8,000
26/08/2026 8,800 0.1 (1.15%) 66,501 579.61 0 0 8,700 9,500 7,900
25/08/2026 8,700 -0.1 (-1.14%) 99,300 862.38 0 0 8,800 9,600 8,000
24/08/2026 8,800 0.1 (1.15%) 152,176 1,331.95 0 0 8,700 9,500 7,900
21/08/2026 8,700 0 (0%) 203,400 1,770.2 0 0 8,700 9,500 7,900
20/08/2026 8,700 0 (0%) 90,400 782.95 0 0 8,700 9,500 7,900
19/08/2026 8,700 -0.1 (-1.14%) 63,307 545.46 0 0 8,800 9,600 8,000
18/08/2026 8,800 0 (0%) 129,605 1,125.5 0 0 8,800 9,600 8,000
17/08/2026 8,800 0.2 (2.33%) 69,007 598.4 0 0 8,600 9,400 7,800
14/08/2026 8,600 -0.3 (-3.37%) 231,801 2,023.53 0 0 8,900 9,700 8,100
13/08/2026 8,900 -0.3 (-3.26%) 278,702 2,489.03 0 0 9,200 10,100 8,300
12/08/2026 9,200 0.1 (1.1%) 179,010 1,630.49 0 0 9,100 10,000 8,200
11/08/2026 9,100 -0.1 (-1.09%) 264,010 2,407.21 0 0 9,200 10,100 8,300
10/08/2026 9,200 0 (0%) 183,600 1,664.74 0 0 9,200 10,100 8,300
07/08/2026 9,200 0 (0%) 157,610 1,438.86 0 0 9,200 10,100 8,300
06/08/2026 9,200 -0.1 (-1.08%) 159,047 1,456. 0 0 9,300 10,200 8,400
05/08/2026 9,300 0.1 (1.09%) 183,206 1,673. 0 0 9,200 10,100 8,300
04/08/2026 9,200 0 (0%) 64,353 590.17 0 0 9,200 10,100 8,300
03/08/2026 9,200 0.2 (2.22%) 139,875 1,263.15 0 0 9,000 9,900 8,100
31/07/2026 9,000 -0.1 (-1.1%) 119,905 1,079.63 0 0 9,100 10,000 8,200
30/07/2026 9,100 0.2 (2.25%) 204,011 1,837.4 0 0 8,900 9,700 8,100
29/07/2026 8,900 0 (0%) 67,739 598.85 0 0 8,900 9,700 8,100
28/07/2026 8,900 0 (0%) 193,415 1,669.18 0 0 8,900 9,700 8,100
27/07/2026 8,900 -0.3 (-3.26%) 182,200 1,626.47 0 0 9,200 10,100 8,300
24/07/2026 9,200 -0.1 (-1.08%) 82,872 753.17 0 0 9,300 10,200 8,400
23/07/2026 9,300 -0.2 (-2.11%) 295,257 2,680.07 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 106,401 1,002.03 0 0 9,500 10,400 8,600
21/07/2026 9,500 -0.2 (-2.06%) 120,400 1,141.23 0 0 9,700 10,600 8,800
20/07/2026 9,700 -0.5 (-4.9%) 209,016 2,038.14 0 0 10,200 11,200 9,200
17/07/2026 10,200 0 (0%) 72,035 731.66 0 0 10,200 11,200 9,200
16/07/2026 10,200 -0.1 (-0.97%) 124,852 1,261.89 0 0 10,300 11,300 9,300
15/07/2026 10,300 -0.1 (-0.96%) 119,100 1,222.14 0 0 10,400 11,400 9,400
14/07/2026 10,400 0 (0%) 140,543 1,434.84 0 0 10,400 11,400 9,400
13/07/2026 10,400 -0.2 (-1.89%) 139,305 1,448.19 0 0 10,600 11,600 9,600
10/07/2026 10,600 -0.1 (-0.93%) 102,642 1,084.15 0 0 10,700 11,700 9,700
09/07/2026 10,700 -0.1 (-0.93%) 141,213 1,502.65 0 0 10,800 11,800 9,800
08/07/2026 10,800 0 (0%) 110,902 1,189.15 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 210,405 2,240.44 0 0 10,800 11,800 9,800
06/07/2026 10,800 -0.1 (-0.92%) 196,128 2,107.53 0 0 10,900 11,900 9,900
03/07/2026 10,900 0 (0%) 209,923 2,270.28 0 0 10,900 11,900 9,900
02/07/2026 10,900 0.1 (0.93%) 145,779 1,577.91 0 0 10,800 11,800 9,800
01/07/2026 10,800 0.3 (2.86%) 103,197 1,104.97 0 0 10,500 11,500 9,500
30/06/2026 10,500 -0.2 (-1.87%) 183,250 1,933.8 0 0 10,700 11,700 9,700
29/06/2026 10,700 -0.2 (-1.83%) 201,108 2,151.76 0 0 10,900 11,900 9,900
26/06/2026 10,900 0 (0%) 194,503 2,097.26 0 0 10,900 11,900 9,900
25/06/2026 10,900 0.1 (0.93%) 206,615 2,238.03 0 0 10,800 11,800 9,800
24/06/2026 10,800 0 (0%) 309,010 3,336.19 0 0 10,800 11,800 9,800
23/06/2026 10,800 0 (0%) 396,012 4,237.79 0 0 10,800 11,800 9,800
22/06/2026 10,800 0.1 (0.93%) 199,410 2,126.97 0 0 10,700 11,700 9,700
19/06/2026 10,700 -0.1 (-0.93%) 135,706 1,445.77 0 0 10,800 11,800 9,800
18/06/2026 10,800 0.2 (1.89%) 151,910 1,624.39 0 0 10,600 11,600 9,600
17/06/2026 10,600 -0.1 (-0.93%) 203,067 2,139.45 0 0 10,700 11,700 9,700
16/06/2026 10,700 0 (0%) 81,657 868.06 0 0 10,700 11,700 9,700
15/06/2026 10,700 0.1 (0.94%) 140,954 1,493.57 0 0 10,600 11,600 9,600
12/06/2026 10,600 0 (0%) 75,701 800.49 0 0 10,600 11,600 9,600
11/06/2026 10,600 0 (0%) 83,780 882.8 0 0 10,600 11,600 9,600
10/06/2026 10,600 0 (0%) 62,603 660.6 99 1.15 10,600 11,600 9,600
09/06/2026 10,600 0 (0%) 104,600 1,101.55 0 0 10,600 11,600 9,600
08/06/2026 10,600 0 (0%) 162,200 1,704.5 0 0 10,600 11,600 9,600
05/06/2026 10,600 0.1 (0.95%) 178,155 1,876.02 0 0 10,500 11,500 9,500
04/06/2026 10,500 -0.1 (-0.94%) 90,700 952.29 0 0 10,600 11,600 9,600
03/06/2026 10,600 0 (0%) 95,503 1,005. 0 0 10,600 11,600 9,600
02/06/2026 10,600 0 (0%) 138,327 1,454.14 0 0 10,600 11,600 9,600
01/06/2026 10,600 0.1 (0.95%) 146,706 1,538.24 0 0 10,500 11,500 9,500
29/05/2026 10,500 -0.1 (-0.94%) 137,100 1,434.91 0 0 10,600 11,600 9,600
28/05/2026 10,600 -0.1 (-0.93%) 104,570 1,098.94 14,000 135.8 10,700 11,700 9,700
27/05/2026 10,700 0.1 (0.94%) 121,602 1,285.14 0 0 10,600 11,600 9,600
26/05/2026 10,600 0 (0%) 136,711 1,435.84 0 0 10,600 11,600 9,600
25/05/2026 10,600 -0.1 (-0.93%) 112,010 1,183.39 0 0 10,700 11,700 9,700
22/05/2026 10,700 0 (0%) 190,004 2,012.21 0 0 10,700 11,700 9,700
21/05/2026 10,700 -0.1 (-0.93%) 121,900 1,302.88 0 0 10,800 11,800 9,800
20/05/2026 10,800 -0.1 (-0.92%) 187,700 2,004.35 0 0 10,900 11,900 9,900
19/05/2026 10,900 0 (0%) 209,000 2,255.91 0 0 10,900 11,900 9,900
18/05/2026 10,900 -0.3 (-2.68%) 234,305 2,549.43 0 0 11,200 12,300 10,100
15/05/2026 11,200 -0.3 (-2.61%) 362,420 4,002.04 0 0 11,500 12,600 10,400
14/05/2026 11,500 1 (9.52%) 526,715 5,717.03 0 0 10,500 11,500 9,500
13/05/2026 10,500 0 (0%) 186,248 1,941.97 0 0 10,500 11,500 9,500
12/05/2026 10,500 0 (0%) 216,519 2,253.93 0 0 10,500 11,500 9,500
11/05/2026 10,500 0.1 (0.96%) 276,603 2,875.45 0 0 10,400 11,400 9,400
08/05/2026 10,400 0 (0%) 264,311 2,718.25 0 0 10,400 11,400 9,400
07/05/2026 10,400 0.1 (0.97%) 173,907 1,794.59 0 0 10,300 11,300 9,300
06/05/2026 10,300 0 (0%) 216,112 2,211.76 0 0 10,300 11,300 9,300
05/05/2026 10,300 0 (0%) 116,108 1,193.81 0 0 10,300 11,300 9,300
04/05/2026 10,300 -0.1 (-0.96%) 122,014 1,261.24 0 0 10,400 11,400 9,400

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