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 7,000 0.1 (1.45%) 68,800 486.91 0 0 6,900 7,500 6,300
29/10/2026 6,900 0 (0%) 37,500 261.29 0 0 6,900 7,500 6,300
28/10/2026 6,900 -0.1 (-1.43%) 66,604 455.62 0 0 7,000 7,700 6,300
27/10/2026 7,000 0 (0%) 28,800 200.63 0 0 7,000 7,700 6,300
26/10/2026 7,000 0 (0%) 40,537 278.32 0 0 7,000 7,700 6,300
23/10/2026 7,000 -0.1 (-1.41%) 18,430 129.16 0 0 7,100 7,800 6,400
22/10/2026 7,100 0.1 (1.43%) 76,333 536.93 0 0 7,000 7,700 6,300
21/10/2026 7,000 0 (0%) 80,743 563.25 0 0 7,000 7,700 6,300
20/10/2026 7,000 -0.1 (-1.41%) 59,461 420.85 0 0 7,100 7,800 6,400
19/10/2026 7,100 -0.4 (-5.33%) 124,471 893.19 0 0 7,500 8,200 6,800
16/10/2026 7,500 0.1 (1.35%) 95,198 692.59 0 0 7,400 8,100 6,700
15/10/2026 7,400 -0.2 (-2.63%) 102,933 757.19 0 0 7,600 8,300 6,900
14/10/2026 7,600 0.4 (5.56%) 188,953 1,442.01 199,400 1,296.1 7,200 7,900 6,500
13/10/2026 7,200 -0.3 (-4%) 139,102 1,012.1 0 0 7,500 8,200 6,800
12/10/2026 7,500 0 (0%) 124,432 928.41 0 0 7,500 8,200 6,800
09/10/2026 7,500 -0.2 (-2.6%) 141,842 1,077.08 0 0 7,700 8,400 7,000
08/10/2026 7,700 0.7 (10%) 158,030 1,215.58 0 0 7,000 7,700 6,300
07/10/2026 7,000 0.6 (9.38%) 119,803 813.08 0 0 6,400 7,000 5,800
06/10/2026 6,400 0 (0%) 36,700 234.22 0 0 6,400 7,000 5,800
05/10/2026 6,400 0 (0%) 27,000 172.7 0 0 6,400 7,000 5,800
02/10/2026 6,400 0.1 (1.59%) 43,810 279.02 0 0 6,300 6,900 5,700
01/10/2026 6,300 0 (0%) 39,232 240.92 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 18,100 113.68 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 23,600 147.05 0 0 6,300 6,900 5,700
28/09/2026 6,300 0 (0%) 23,450 147.74 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 9,187 57.14 0 0 6,300 6,900 5,700
24/09/2026 6,300 -0.1 (-1.56%) 36,904 229.31 0 0 6,400 7,000 5,800
23/09/2026 6,400 0.1 (1.59%) 56,772 359.99 0 0 6,300 6,900 5,700
22/09/2026 6,300 0 (0%) 35,905 227.35 0 0 6,300 6,900 5,700
21/09/2026 6,300 -0.1 (-1.56%) 54,561 348.48 0 0 6,400 7,000 5,800
18/09/2026 6,400 0 (0%) 24,599 157.54 0 0 6,400 7,000 5,800
17/09/2026 6,400 -0.2 (-3.03%) 39,620 255.49 0 0 6,600 7,200 6,000
16/09/2026 6,600 -0.1 (-1.49%) 28,500 186.45 0 0 6,700 7,300 6,100
15/09/2026 6,700 0.2 (3.08%) 70,222 464.88 0 0 6,500 7,100 5,900
14/09/2026 6,500 0.3 (4.84%) 39,926 252.83 0 0 6,200 6,800 5,600
11/09/2026 6,200 -0.2 (-3.13%) 61,601 382.97 0 0 6,400 7,000 5,800
10/09/2026 6,400 -0.1 (-1.54%) 17,100 108.98 0 0 6,500 7,100 5,900
09/09/2026 6,500 0.1 (1.56%) 33,510 220.07 0 0 6,400 7,000 5,800
08/09/2026 6,400 0 (0%) 63,103 394.47 0 0 6,400 7,000 5,800
07/09/2026 6,400 -0.1 (-1.54%) 58,831 378.85 0 0 6,500 7,100 5,900
04/09/2026 6,500 -0.1 (-1.52%) 31,539 204.7 0 0 6,600 7,200 6,000
03/09/2026 6,600 -0.2 (-2.94%) 63,967 424.46 0 0 6,800 7,400 6,200
28/08/2026 6,800 -0.6 (-8.11%) 81,718 578.85 0 0 7,400 8,100 6,700
27/08/2026 7,400 0.3 (4.23%) 197,424 1,514.8 0 0 7,100 7,800 6,400
26/08/2026 7,100 0.6 (9.23%) 79,037 553.56 0 0 6,500 7,100 5,900
25/08/2026 6,500 0.3 (4.84%) 59,500 378.5 0 0 6,200 6,800 5,600
24/08/2026 6,200 -0.1 (-1.59%) 23,840 148. 0 0 6,300 6,900 5,700
21/08/2026 6,300 0.1 (1.61%) 16,100 100.03 0 0 6,200 6,800 5,600
20/08/2026 6,200 -0.1 (-1.59%) 10,220 63.61 0 0 6,300 6,900 5,700
19/08/2026 6,300 0.1 (1.61%) 1,910 11.89 0 0 6,200 6,800 5,600
18/08/2026 6,200 0 (0%) 16,704 103.57 0 0 6,200 6,800 5,600
17/08/2026 6,200 -0.1 (-1.59%) 89,772 556.64 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 34,869 216.74 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 23,801 152.75 0 0 6,300 6,900 5,700
12/08/2026 6,300 0 (0%) 4,410 27.8 0 0 6,300 6,900 5,700
11/08/2026 6,300 0 (0%) 48,516 305.68 0 0 6,300 6,900 5,700
10/08/2026 6,300 -0.2 (-3.08%) 40,918 260.31 0 0 6,500 7,100 5,900
07/08/2026 6,500 0 (0%) 3,108 19.94 0 0 6,500 7,100 5,900
06/08/2026 6,500 0 (0%) 23,713 149.02 0 0 6,500 7,100 5,900
05/08/2026 6,500 0 (0%) 19,544 126.87 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 36,101 235.43 0 0 6,500 7,100 5,900
03/08/2026 6,500 0.1 (1.56%) 34,435 217.51 0 0 6,400 7,000 5,800
31/07/2026 6,400 -0.2 (-3.03%) 33,740 214.23 0 0 6,600 7,200 6,000
30/07/2026 6,600 0 (0%) 54,608 342.08 0 0 6,600 7,200 6,000
29/07/2026 6,600 0.2 (3.13%) 45,700 291.2 0 0 6,400 7,000 5,800
28/07/2026 6,400 0 (0%) 11,600 73.94 0 0 6,400 7,000 5,800
27/07/2026 6,400 -0.4 (-5.88%) 56,401 365.51 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 16,863 113.24 0 0 6,800 7,400 6,200
23/07/2026 6,800 0.1 (1.49%) 15,310 104.13 0 0 6,700 7,300 6,100
22/07/2026 6,700 -0.2 (-2.9%) 25,011 167.66 0 0 6,900 7,500 6,300
21/07/2026 6,900 0 (0%) 46,230 318.79 0 0 6,900 7,500 6,300
20/07/2026 6,900 -0.4 (-5.48%) 40,600 289.8 0 0 7,300 8,000 6,600
17/07/2026 7,300 0.3 (4.29%) 35,353 253.22 0 0 7,000 7,700 6,300
16/07/2026 7,000 0.1 (1.45%) 48,777 348.65 0 0 6,900 7,500 6,300
15/07/2026 6,900 -0.4 (-5.48%) 45,901 328.26 0 0 7,300 8,000 6,600
14/07/2026 7,300 -0.1 (-1.35%) 42,600 313.3 0 0 7,400 8,100 6,700
13/07/2026 7,400 0 (0%) 92,800 678.23 0 0 7,400 8,100 6,700
10/07/2026 7,400 -0.2 (-2.63%) 49,510 369.05 0 0 7,600 8,300 6,900
09/07/2026 7,600 -0.3 (-3.8%) 28,836 222.27 0 0 7,900 8,600 7,200
08/07/2026 7,900 0 (0%) 54,110 419.71 0 0 7,900 8,600 7,200
07/07/2026 7,900 0.2 (2.6%) 91,111 737.69 0 0 7,700 8,400 7,000
06/07/2026 7,700 0.3 (4.05%) 84,280 642.41 0 0 7,400 8,100 6,700
03/07/2026 7,400 -0.1 (-1.33%) 32,475 240.44 0 0 7,500 8,200 6,800
02/07/2026 7,500 0.1 (1.35%) 38,508 288.14 0 0 7,400 8,100 6,700
01/07/2026 7,400 0 (0%) 38,901 292.16 0 0 7,400 8,100 6,700
30/06/2026 7,400 -0.1 (-1.33%) 15,800 118.3 0 0 7,500 8,200 6,800
29/06/2026 7,500 0.1 (1.35%) 29,400 218 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.1 (1.37%) 32,500 240.14 0 0 7,300 8,000 6,600
25/06/2026 7,300 -0.2 (-2.67%) 62,709 465.07 0 0 7,500 8,200 6,800
24/06/2026 7,500 0.1 (1.35%) 86,261 624.19 0 0 7,400 8,100 6,700
23/06/2026 7,400 0 (0%) 54,902 406.11 0 0 7,400 8,100 6,700
22/06/2026 7,400 0.1 (1.37%) 61,994 454.09 0 0 7,300 8,000 6,600
19/06/2026 7,300 -0.1 (-1.35%) 65,061 472.07 0 0 7,400 8,100 6,700
18/06/2026 7,400 -0.1 (-1.33%) 20,092 147.56 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 89,017 649.47 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 59,440 438.1 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.2 (2.74%) 131,636 951.34 0 0 7,300 8,000 6,600
12/06/2026 7,300 -0.2 (-2.67%) 127,327 946.46 0 0 7,500 8,200 6,800
11/06/2026 7,500 -0.1 (-1.32%) 86,179 643.24 0 0 7,600 8,300 6,900
10/06/2026 7,600 -0.1 (-1.3%) 130,017 958.41 0 0 7,700 8,400 7,000
09/06/2026 7,700 0.7 (10%) 289,107 2,200.72 0 0 7,000 7,700 6,300
08/06/2026 7,000 0.2 (2.94%) 229,320 1,554.96 0 0 6,800 7,400 6,200
05/06/2026 6,800 -0.7 (-9.33%) 354,699 2,523.25 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.5 (-6.25%) 404,098 3,028.44 0 0 8,000 8,800 7,200
03/06/2026 8,000 0.3 (3.9%) 144,561 1,120.86 0 0 7,700 8,400 7,000
02/06/2026 7,700 -0.6 (-7.23%) 615,894 4,729.56 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.9 (-9.78%) 811,682 7,380.39 0 0 9,200 10,100 8,300
29/05/2026 9,200 -0.4 (-4.17%) 444,396 4,325.38 0 0 9,600 10,500 8,700
28/05/2026 9,600 0.8 (9.09%) 660,274 6,263.53 0 0 8,800 9,600 8,000
27/05/2026 8,800 0.8 (10%) 588,157 5,023.27 0 0 8,000 8,800 7,200
26/05/2026 8,000 0 (0%) 365,246 2,886.26 0 0 8,000 8,800 7,200
25/05/2026 8,000 0.7 (9.59%) 1,021,699 8,005.9 0 0 7,300 8,000 6,600
22/05/2026 7,300 0.6 (8.96%) 475,621 3,472.03 0 0 6,700 7,300 6,100
21/05/2026 6,700 0.6 (9.84%) 346,681 2,320.22 0 0 6,100 6,700 5,500
20/05/2026 6,100 0.5 (8.93%) 434,751 2,608.39 0 0 5,600 6,100 5,100
19/05/2026 5,600 0.1 (1.82%) 91,501 512.84 5,190,000 25,950 5,500 6,000 5,000
18/05/2026 5,500 -0.1 (-1.79%) 15,300 84.54 0 0 5,600 6,100 5,100
15/05/2026 5,600 0 (0%) 20,220 113.05 0 0 5,600 6,100 5,100
14/05/2026 5,600 0 (0%) 14,100 78.14 0 0 5,600 6,100 5,100
13/05/2026 5,600 0 (0%) 14,000 78.24 0 0 5,600 6,100 5,100
12/05/2026 5,600 0 (0%) 38,500 216.47 0 0 5,600 6,100 5,100
11/05/2026 5,600 0 (0%) 90,500 499.1 0 0 5,600 6,100 5,100
08/05/2026 5,600 0 (0%) 92,800 513.68 0 0 5,600 6,100 5,100
07/05/2026 5,600 0.1 (1.82%) 40,900 227.94 0 0 5,500 6,000 5,000
06/05/2026 5,500 -0.1 (-1.79%) 29,900 164.67 0 0 5,600 6,100 5,100
05/05/2026 5,600 0 (0%) 76,500 425.98 0 0 5,600 6,100 5,100
04/05/2026 5,600 -0.1 (-1.75%) 33,400 184.11 0 0 5,700 6,200 5,200

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