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
04/11/2026 9,650 0.02 (0.21%) 700 6.65 0 0 9,630 10,300 8,960
03/11/2026 9,630 0.17 (1.8%) 1,700 16.36 0 0 9,460 10,100 8,800
02/11/2026 9,460 -0.05 (-0.53%) 62,900 570.39 0 0 9,510 10,150 8,850
30/10/2026 9,510 0.02 (0.21%) 6,000 57.2 0 0 9,490 10,150 8,830
29/10/2026 9,490 -0.16 (-1.66%) 10,700 101.81 0 0 9,650 10,300 8,980
28/10/2026 9,650 0.06 (0.63%) 17,700 170.22 0 0 9,590 10,250 8,920
27/10/2026 9,590 0.07 (0.74%) 1,900 18.3 0 0 9,520 10,150 8,860
26/10/2026 9,520 -0.26 (-2.66%) 9,100 87.07 0 0 9,780 10,450 9,100
23/10/2026 9,780 -0.02 (-0.2%) 13,800 133.73 0 0 9,800 10,450 9,120
22/10/2026 9,800 0 (0%) 16,500 162. 0 0 9,800 10,450 9,120
21/10/2026 9,800 0.1 (1.03%) 24,900 240.98 0 0 9,700 10,350 9,030
20/10/2026 9,700 -0.07 (-0.72%) 11,300 109.25 0 0 9,770 10,450 9,090
19/10/2026 9,770 -0.03 (-0.31%) 8,000 77.56 0 0 9,800 10,450 9,120
16/10/2026 9,800 0.1 (1.03%) 4,500 43.62 0 0 9,700 10,350 9,030
15/10/2026 9,700 -0.02 (-0.21%) 25,700 243.7 0 0 9,720 10,400 9,040
14/10/2026 9,720 -0.01 (-0.1%) 23,800 226.63 0 0 9,730 10,400 9,050
13/10/2026 9,730 -0.17 (-1.72%) 20,300 195.21 0 0 9,900 10,550 9,210
12/10/2026 9,900 0.21 (2.17%) 32,000 316.4 0 0 9,690 10,350 9,020
09/10/2026 9,690 0.04 (0.41%) 3,000 28.89 0 0 9,650 10,300 8,980
08/10/2026 9,650 -0.01 (-0.1%) 41,100 391.67 0 0 9,660 10,300 8,990
07/10/2026 9,660 0.02 (0.21%) 31,400 300.38 0 0 9,640 10,300 8,970
06/10/2026 9,640 -0.02 (-0.21%) 11,300 107.49 0 0 9,660 10,300 8,990
05/10/2026 9,660 0.08 (0.84%) 19,300 184.4 0 0 9,580 10,250 8,910
02/10/2026 9,580 -0.19 (-1.94%) 5,000 48.15 0 0 9,770 10,450 9,090
01/10/2026 9,770 -0.02 (-0.2%) 8,200 78.85 0 0 9,790 10,450 9,110
30/09/2026 9,790 0.1 (1.03%) 10,200 98.51 0 0 9,690 10,350 9,020
29/09/2026 9,690 0.18 (1.89%) 23,700 227.37 0 0 9,510 10,150 8,850
28/09/2026 9,510 -0.36 (-3.65%) 35,600 339.92 0 0 9,870 10,550 9,180
25/09/2026 9,870 0.03 (0.3%) 28,200 276.84 0 0 9,840 10,500 9,160
24/09/2026 9,840 -0.21 (-2.09%) 24,000 237.57 0 0 10,050 10,750 9,350
23/09/2026 10,050 -0.15 (-1.47%) 49,700 497.43 0 0 10,200 10,900 9,490
22/09/2026 10,200 -0.15 (-1.45%) 53,800 554.14 0 0 10,350 11,050 9,630
21/09/2026 10,350 0.67 (6.92%) 296,100 3,020.08 0 0 9,680 10,350 9,010
18/09/2026 9,680 0.05 (0.52%) 18,000 174.61 0 0 9,630 10,300 8,960
17/09/2026 9,630 -0.1 (-1.03%) 10,300 100.08 0 0 9,730 10,400 9,050
16/09/2026 9,730 -0.15 (-1.52%) 11,600 113.34 0 0 9,880 10,550 9,190
15/09/2026 9,880 0.06 (0.61%) 39,200 387.59 0 0 9,820 10,500 9,140
14/09/2026 9,820 0.07 (0.72%) 32,100 315.35 0 0 9,750 10,400 9,070
11/09/2026 9,750 -0.05 (-0.51%) 7,100 69.19 0 0 9,800 10,450 9,120
10/09/2026 9,800 0.05 (0.51%) 8,700 84.89 0 0 9,750 10,400 9,070
09/09/2026 9,750 0.05 (0.52%) 30,500 297.23 0 0 9,700 10,350 9,030
08/09/2026 9,700 0 (0%) 3,300 31.89 0 0 9,700 10,350 9,030
07/09/2026 9,700 0 (0%) 6,600 63.76 0 0 9,700 10,350 9,030
04/09/2026 9,700 0.05 (0.52%) 7,300 70.5 0 0 9,650 10,300 8,980
03/09/2026 9,650 -0.14 (-1.43%) 7,700 74.79 0 0 9,790 10,450 9,110
28/08/2026 9,790 0.03 (0.31%) 2,200 21.36 0 0 9,760 10,400 9,080
27/08/2026 9,760 0.05 (0.51%) 3,300 32.05 0 0 9,710 10,350 9,040
26/08/2026 9,710 0 (0%) 32,800 318.77 0 0 9,710 10,350 9,040
25/08/2026 9,710 0.01 (0.1%) 195,500 1,896.99 0 0 9,700 10,350 9,030
24/08/2026 9,700 -0.15 (-1.52%) 137,700 1,335.48 0 0 9,850 10,500 9,170
21/08/2026 9,850 0.1 (1.03%) 155,300 1,506.71 0 0 9,750 10,400 9,070
20/08/2026 9,750 -0.11 (-1.12%) 183,900 1,792.94 0 0 9,860 10,550 9,170
19/08/2026 9,860 0.07 (0.72%) 18,500 181.1 0 0 9,790 10,450 9,110
18/08/2026 9,790 -0.11 (-1.11%) 18,700 179.54 0 0 9,900 10,550 9,210
17/08/2026 9,900 -0.03 (-0.3%) 1,500 14.71 0 0 9,930 10,600 9,240
14/08/2026 9,930 -0.01 (-0.1%) 5,700 56.43 0 0 9,940 10,600 9,250
13/08/2026 9,940 0.21 (2.16%) 16,200 160.44 0 0 9,730 10,400 9,050
12/08/2026 9,730 -0.15 (-1.52%) 12,000 118.35 0 0 9,880 10,550 9,190
11/08/2026 9,880 0.19 (1.96%) 21,100 206.91 0 0 9,690 10,350 9,020
10/08/2026 9,690 0.36 (3.86%) 56,900 542.09 350,000 3,045 9,330 9,980 8,680
07/08/2026 9,330 0.33 (3.67%) 103,700 960.54 3,189,200 27,108.2 9,000 9,630 8,370
06/08/2026 9,000 -0.5 (-5.26%) 89,900 842.62 0 0 9,500 10,150 8,840
05/08/2026 9,500 -0.6 (-5.94%) 75,600 731.8 0 0 10,100 10,800 9,400
04/08/2026 10,100 0.11 (1.1%) 63,600 636.23 0 0 9,990 10,650 9,300
03/08/2026 9,990 0 (0%) 19,100 190.7 0 0 9,990 10,650 9,300
31/07/2026 9,990 0.09 (0.91%) 81,100 802.49 0 0 9,900 10,550 9,210
30/07/2026 9,900 -0.05 (-0.5%) 37,400 371.2 0 0 9,950 10,600 9,260
29/07/2026 9,950 0.05 (0.51%) 86,500 847.15 0 0 9,900 10,550 9,210
28/07/2026 9,900 0.1 (1.02%) 77,000 751.58 0 0 9,800 10,450 9,120
27/07/2026 9,800 0.03 (0.31%) 600 5.88 0 0 9,770 10,450 9,090
24/07/2026 9,770 -0.08 (-0.81%) 44,300 432.95 0 0 9,850 10,500 9,170
23/07/2026 9,850 -0.04 (-0.4%) 24,000 234.3 0 0 9,890 10,550 9,200
22/07/2026 9,890 -0.01 (-0.1%) 6,400 62.32 0 0 9,900 10,550 9,210
21/07/2026 9,900 0.05 (0.51%) 6,000 59.18 0 0 9,850 10,500 9,170
20/07/2026 9,850 -0.05 (-0.51%) 55,300 544.65 0 0 9,900 10,550 9,210
17/07/2026 9,900 -0.02 (-0.2%) 39,800 394.03 0 0 9,920 10,600 9,230
16/07/2026 9,920 -0.03 (-0.3%) 47,200 466.56 0 0 9,950 10,600 9,260
15/07/2026 9,950 -0.01 (-0.1%) 62,700 623.34 0 0 9,960 10,650 9,270
14/07/2026 9,960 -0.04 (-0.4%) 53,700 532.22 0 0 10,000 10,700 9,300
13/07/2026 10,000 -0.1 (-0.99%) 37,400 371.15 0 0 10,100 10,800 9,400
10/07/2026 10,100 0.05 (0.5%) 14,100 140.59 0 0 10,050 10,750 9,350
09/07/2026 10,050 -0.05 (-0.5%) 65,500 654.49 0 0 10,100 10,800 9,400
08/07/2026 10,100 0 (0%) 9,000 91.58 0 0 10,100 10,800 9,400
07/07/2026 10,100 -0.2 (-1.94%) 137,300 1,330.08 0 0 10,300 11,000 9,580
06/07/2026 10,300 -0.05 (-0.48%) 28,700 293.62 0 0 10,350 11,050 9,630
03/07/2026 10,350 -0.05 (-0.48%) 52,800 544.01 0 0 10,400 11,100 9,680
02/07/2026 10,400 0 (0%) 11,200 115.25 0 0 10,400 11,100 9,680
01/07/2026 10,400 0.05 (0.48%) 7,000 72.68 0 0 10,350 11,050 9,630
30/06/2026 10,350 0 (0%) 7,300 75. 0 0 10,350 11,050 9,630
29/06/2026 10,350 0.05 (0.49%) 61,700 636.67 0 0 10,300 11,000 9,580
26/06/2026 10,300 0.1 (0.98%) 67,000 689.75 0 0 10,200 10,900 9,490
25/06/2026 10,200 0 (0%) 3,200 32.41 0 0 10,200 10,900 9,490
24/06/2026 10,200 0 (0%) 58,800 595.46 0 0 10,200 10,900 9,490
23/06/2026 10,200 -0.1 (-0.97%) 17,700 180.77 0 0 10,300 11,000 9,580
22/06/2026 10,300 0.05 (0.49%) 27,800 283.65 0 0 10,250 10,950 9,540
19/06/2026 10,250 0 (0%) 11,700 119.75 0 0 10,250 10,950 9,540
18/06/2026 10,250 0 (0%) 67,800 690.03 0 0 10,250 10,950 9,540
17/06/2026 10,250 -0.05 (-0.49%) 24,900 255.73 0 0 10,300 11,000 9,580
16/06/2026 10,300 0 (0%) 48,000 493.77 0 0 10,300 11,000 9,580
15/06/2026 10,300 0.05 (0.49%) 27,000 277.5 0 0 10,250 10,950 9,540
12/06/2026 10,250 0.05 (0.49%) 16,100 166.25 0 0 10,200 10,900 9,490
11/06/2026 10,200 0 (0%) 37,100 378.62 0 0 10,200 10,900 9,490
10/06/2026 10,200 0 (0%) 10,700 109.34 0 0 10,200 10,900 9,490
09/06/2026 10,200 0.2 (2%) 183,500 1,833.36 0 0 10,000 10,700 9,300
08/06/2026 10,000 -0.1 (-0.99%) 212,100 2,120.05 0 0 10,100 10,800 9,400
05/06/2026 10,100 -0.05 (-0.49%) 225,500 2,288.08 0 0 10,150 10,850 9,440
04/06/2026 10,150 0 (0%) 67,000 677.04 0 0 10,150 10,850 9,440
03/06/2026 10,150 0.1 (1.%) 3,700 37.32 0 0 10,050 10,750 9,350
02/06/2026 10,050 -0.2 (-1.95%) 27,600 278.58 0 0 10,250 10,950 9,540
01/06/2026 10,250 -0.05 (-0.49%) 12,500 127.96 0 0 10,300 11,000 9,580
29/05/2026 10,300 -0.05 (-0.48%) 13,300 135.5 0 0 10,350 11,050 9,630
28/05/2026 10,350 0.05 (0.49%) 16,600 170.24 0 0 10,300 11,000 9,580
27/05/2026 10,300 -0.1 (-0.96%) 5,800 59.95 0 0 10,400 11,100 9,680
26/05/2026 10,400 0.1 (0.97%) 17,400 179.49 0 0 10,300 11,000 9,580
25/05/2026 10,300 -0.2 (-1.9%) 6,100 63.03 0 0 10,500 11,200 9,770
22/05/2026 10,500 0.15 (1.45%) 11,600 120.19 0 0 10,350 11,050 9,630
21/05/2026 10,350 0.05 (0.49%) 11,500 118.82 0 0 10,300 11,000 9,580
20/05/2026 10,300 -0.05 (-0.48%) 57,200 585.33 0 0 10,350 11,050 9,630
19/05/2026 10,350 -0.2 (-1.9%) 19,500 202.22 0 0 10,550 11,250 9,820
18/05/2026 10,550 0.1 (0.96%) 49,900 524.45 0 0 10,450 11,150 9,720
15/05/2026 10,450 0.1 (0.97%) 37,000 386.22 0 0 10,350 11,050 9,630
14/05/2026 10,350 -0.1 (-0.96%) 30,200 313.2 0 0 10,450 11,150 9,720
13/05/2026 10,450 0.05 (0.48%) 12,400 128.64 0 0 10,400 11,100 9,680
12/05/2026 10,400 -0.05 (-0.48%) 21,200 219.36 0 0 10,450 11,150 9,720
11/05/2026 10,450 -0.15 (-1.42%) 36,300 376.69 0 0 10,600 11,300 9,860
08/05/2026 10,600 0 (0%) 19,400 205.36 0 0 10,600 11,300 9,860
07/05/2026 10,600 0 (0%) 56,500 596.68 0 0 10,600 11,300 9,860
06/05/2026 10,600 0.1 (0.95%) 23,300 245.78 0 0 10,500 11,200 9,770
05/05/2026 10,500 -0.15 (-1.41%) 46,700 488.72 0 0 10,650 11,350 9,910
04/05/2026 10,650 0.15 (1.43%) 60,700 648.02 0 0 10,500 11,200 9,770

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