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 2,160 0.01 (0.47%) 124,400 267.58 0 0 2,150 2,300 2,000
02/11/2026 2,150 -0.06 (-2.71%) 352,900 768.06 0 0 2,210 2,360 2,060
30/10/2026 2,210 0.07 (3.27%) 565,600 1,255.21 0 0 2,140 2,280 2,000
29/10/2026 2,140 -0.04 (-1.83%) 83,500 181.07 0 0 2,180 2,330 2,030
28/10/2026 2,180 0 (0%) 167,900 361.67 0 0 2,180 2,330 2,030
27/10/2026 2,180 0.01 (0.46%) 71,100 153.48 0 0 2,170 2,320 2,020
26/10/2026 2,170 0.01 (0.46%) 115,300 250.02 0 0 2,160 2,310 2,010
23/10/2026 2,160 -0.04 (-1.82%) 184,800 402.15 0 0 2,200 2,350 2,050
22/10/2026 2,200 -0.05 (-2.22%) 178,200 396.51 0 0 2,250 2,400 2,100
21/10/2026 2,250 0 (0%) 427,100 957.86 0 0 2,250 2,400 2,100
20/10/2026 2,250 -0.03 (-1.32%) 156,300 355.56 0 0 2,280 2,430 2,130
19/10/2026 2,280 0.03 (1.33%) 313,200 717.27 0 0 2,250 2,400 2,100
16/10/2026 2,250 0.04 (1.81%) 308,100 686.57 0 0 2,210 2,360 2,060
15/10/2026 2,210 -0.03 (-1.34%) 168,500 371.58 0 0 2,240 2,390 2,090
14/10/2026 2,240 0.14 (6.67%) 817,100 1,827.71 1,085,600 2,127.78 2,100 2,240 1,960
13/10/2026 2,100 0 (0%) 298,600 635.14 0 0 2,100 2,240 1,960
12/10/2026 2,100 -0.11 (-4.98%) 414,000 878.01 0 0 2,210 2,360 2,060
09/10/2026 2,210 -0.04 (-1.78%) 223,600 491.93 0 0 2,250 2,400 2,100
08/10/2026 2,250 0.14 (6.64%) 1,266,000 2,836.82 0 0 2,110 2,250 1,970
07/10/2026 2,110 0.06 (2.93%) 378,700 787.72 0 0 2,050 2,190 1,910
06/10/2026 2,050 0.02 (0.99%) 311,900 630.84 0 0 2,030 2,170 1,890
05/10/2026 2,030 0 (0%) 253,300 519.26 0 0 2,030 2,170 1,890
02/10/2026 2,030 0 (0%) 233,400 467.95 0 0 2,030 2,170 1,890
01/10/2026 2,030 -0.01 (-0.49%) 95,800 196.26 0 0 2,040 2,180 1,900
30/09/2026 2,040 -0.01 (-0.49%) 93,300 191.42 0 0 2,050 2,190 1,910
29/09/2026 2,050 -0.01 (-0.49%) 135,300 277.9 0 0 2,060 2,200 1,920
28/09/2026 2,060 -0.06 (-2.83%) 108,800 227.44 0 0 2,120 2,260 1,980
25/09/2026 2,120 0.04 (1.92%) 223,300 473.04 0 0 2,080 2,220 1,940
24/09/2026 2,080 -0.02 (-0.95%) 80,900 168.48 0 0 2,100 2,240 1,960
23/09/2026 2,100 0 (0%) 146,900 307.93 0 0 2,100 2,240 1,960
22/09/2026 2,100 0 (0%) 143,300 299.95 0 0 2,100 2,240 1,960
21/09/2026 2,100 -0.02 (-0.94%) 231,200 490.43 0 0 2,120 2,260 1,980
18/09/2026 2,120 0.02 (0.95%) 115,500 243.85 0 0 2,100 2,240 1,960
17/09/2026 2,100 -0.03 (-1.41%) 93,900 198.77 0 0 2,130 2,270 1,990
16/09/2026 2,130 -0.02 (-0.93%) 96,100 203.29 0 0 2,150 2,300 2,000
15/09/2026 2,150 0.03 (1.42%) 145,800 310.08 0 0 2,120 2,260 1,980
14/09/2026 2,120 0 (0%) 111,600 234.22 0 0 2,120 2,260 1,980
11/09/2026 2,120 0.02 (0.95%) 110,500 231.75 0 0 2,100 2,240 1,960
10/09/2026 2,100 -0.03 (-1.41%) 208,200 440.03 0 0 2,130 2,270 1,990
09/09/2026 2,130 -0.03 (-1.39%) 233,900 502.3 0 0 2,160 2,310 2,010
08/09/2026 2,160 -0.01 (-0.46%) 116,300 252.33 0 0 2,170 2,320 2,020
07/09/2026 2,170 -0.01 (-0.46%) 219,800 477.19 0 0 2,180 2,330 2,030
04/09/2026 2,180 0 (0%) 166,800 363.5 0 0 2,180 2,330 2,030
03/09/2026 2,180 -0.01 (-0.46%) 218,300 477.5 0 0 2,190 2,340 2,040
28/08/2026 2,190 -0.16 (-6.81%) 525,500 1,177.08 0 0 2,350 2,510 2,190
27/08/2026 2,350 0.02 (0.86%) 688,900 1,646.19 0 0 2,330 2,490 2,170
26/08/2026 2,330 0.15 (6.88%) 653,100 1,509.16 0 0 2,180 2,330 2,030
25/08/2026 2,180 -0.01 (-0.46%) 179,000 387.22 0 0 2,190 2,340 2,040
24/08/2026 2,190 0.03 (1.39%) 537,800 1,166.63 0 0 2,160 2,310 2,010
21/08/2026 2,160 0.01 (0.47%) 184,200 395.64 0 0 2,150 2,300 2,000
20/08/2026 2,150 0 (0%) 42,300 91.06 0 0 2,150 2,300 2,000
19/08/2026 2,150 -0.02 (-0.92%) 57,800 125.27 0 0 2,170 2,320 2,020
18/08/2026 2,170 -0.01 (-0.46%) 76,300 165.6 0 0 2,180 2,330 2,030
17/08/2026 2,180 0 (0%) 160,700 349.73 0 0 2,180 2,330 2,030
14/08/2026 2,180 -0.04 (-1.8%) 152,900 334.67 0 0 2,220 2,370 2,070
13/08/2026 2,220 -0.02 (-0.89%) 95,400 212.63 0 0 2,240 2,390 2,090
12/08/2026 2,240 0 (0%) 91,100 201.39 0 0 2,240 2,390 2,090
11/08/2026 2,240 0.01 (0.45%) 362,200 809.95 0 0 2,230 2,380 2,080
10/08/2026 2,230 0.03 (1.36%) 181,400 403.54 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 93,800 204.73 0 0 2,200 2,350 2,050
06/08/2026 2,200 -0.02 (-0.9%) 52,700 116.61 0 0 2,220 2,370 2,070
05/08/2026 2,220 -0.03 (-1.33%) 192,800 429.87 0 0 2,250 2,400 2,100
04/08/2026 2,250 0.08 (3.69%) 215,700 479.75 0 0 2,170 2,320 2,020
03/08/2026 2,170 0.04 (1.88%) 257,300 550.15 0 0 2,130 2,270 1,990
31/07/2026 2,130 0.01 (0.47%) 74,500 158.68 0 0 2,120 2,260 1,980
30/07/2026 2,120 0.02 (0.95%) 208,200 444.44 0 0 2,100 2,240 1,960
29/07/2026 2,100 0.05 (2.44%) 108,500 226.83 0 0 2,050 2,190 1,910
28/07/2026 2,050 0 (0%) 147,800 302.39 0 0 2,050 2,190 1,910
27/07/2026 2,050 -0.07 (-3.3%) 242,500 505.98 0 0 2,120 2,260 1,980
24/07/2026 2,120 -0.08 (-3.64%) 246,800 530.94 0 0 2,200 2,350 2,050
23/07/2026 2,200 0.05 (2.33%) 281,300 611.97 0 0 2,150 2,300 2,000
22/07/2026 2,150 -0.08 (-3.59%) 322,000 702.81 0 0 2,230 2,380 2,080
21/07/2026 2,230 -0.15 (-6.3%) 718,600 1,638.4 0 0 2,380 2,540 2,220
20/07/2026 2,380 -0.15 (-5.93%) 282,800 690.28 0 0 2,530 2,700 2,360
17/07/2026 2,530 -0.11 (-4.17%) 328,000 837.45 0 0 2,640 2,820 2,460
16/07/2026 2,640 0.05 (1.93%) 311,400 791.48 0 0 2,590 2,770 2,410
15/07/2026 2,590 -0.03 (-1.15%) 236,200 617.74 0 0 2,620 2,800 2,440
14/07/2026 2,620 -0.02 (-0.76%) 259,100 678.81 0 0 2,640 2,820 2,460
13/07/2026 2,640 -0.11 (-4%) 566,000 1,513.22 0 0 2,750 2,940 2,560
10/07/2026 2,750 -0.03 (-1.08%) 237,900 649.08 0 0 2,780 2,970 2,590
09/07/2026 2,780 -0.04 (-1.42%) 267,400 746.43 0 0 2,820 3,010 2,630
08/07/2026 2,820 0.01 (0.36%) 250,900 704.33 0 0 2,810 3,000 2,620
07/07/2026 2,810 0.01 (0.36%) 241,400 680.25 0 0 2,800 2,990 2,610
06/07/2026 2,800 -0.05 (-1.75%) 367,400 1,030.21 0 0 2,850 3,040 2,660
03/07/2026 2,850 0 (0%) 330,800 930.22 0 0 2,850 3,040 2,660
02/07/2026 2,850 -0.02 (-0.7%) 233,000 661.34 0 0 2,870 3,070 2,670
01/07/2026 2,870 0 (0%) 211,200 601.75 0 0 2,870 3,070 2,670
30/06/2026 2,870 -0.02 (-0.69%) 163,400 465.77 0 0 2,890 3,090 2,690
29/06/2026 2,890 0.07 (2.48%) 174,900 493.54 0 0 2,820 3,010 2,630
26/06/2026 2,820 0.02 (0.71%) 188,200 528.01 0 0 2,800 2,990 2,610
25/06/2026 2,800 -0.08 (-2.78%) 273,200 775.62 0 0 2,880 3,080 2,680
24/06/2026 2,880 -0.03 (-1.03%) 244,000 706.61 0 0 2,910 3,110 2,710
23/06/2026 2,910 -0.01 (-0.34%) 133,000 387.44 0 0 2,920 3,120 2,720
22/06/2026 2,920 0.04 (1.39%) 357,600 1,047.98 0 0 2,880 3,080 2,680
19/06/2026 2,880 -0.02 (-0.69%) 317,800 913.11 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.02 (-0.68%) 185,700 538.35 0 0 2,920 3,120 2,720
17/06/2026 2,920 -0.01 (-0.34%) 259,600 753.67 0 0 2,930 3,130 2,730
16/06/2026 2,930 0.04 (1.38%) 170,200 494.5 0 0 2,890 3,090 2,690
15/06/2026 2,890 -0.02 (-0.69%) 594,000 1,722.14 0 0 2,910 3,110 2,710
12/06/2026 2,910 -0.01 (-0.34%) 260,100 757.79 0 0 2,920 3,120 2,720
11/06/2026 2,920 -0.08 (-2.67%) 302,600 893.59 0 0 3,000 3,210 2,790
10/06/2026 3,000 0 (0%) 336,500 1,009.97 0 0 3,000 3,210 2,790
09/06/2026 3,000 0.08 (2.74%) 484,100 1,454.62 0 0 2,920 3,120 2,720
08/06/2026 2,920 -0.07 (-2.34%) 344,100 1,001.44 0 0 2,990 3,190 2,790
05/06/2026 2,990 -0.01 (-0.33%) 462,200 1,395.57 0 0 3,000 3,210 2,790
04/06/2026 3,000 0 (0%) 337,600 1,014.84 0 0 3,000 3,210 2,790
03/06/2026 3,000 -0.03 (-0.99%) 726,100 2,190.07 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.22 (-6.77%) 2,644,100 8,094.5 0 0 3,250 3,470 3,030
01/06/2026 3,250 0 (0%) 1,103,100 3,635.22 0 0 3,250 3,470 3,030
29/05/2026 3,250 -0.14 (-4.13%) 1,475,100 4,922.01 0 0 3,390 3,620 3,160
28/05/2026 3,390 0.1 (3.04%) 1,826,200 6,184.55 0 0 3,290 3,520 3,060
27/05/2026 3,290 0.21 (6.82%) 2,345,700 7,562.18 0 0 3,080 3,290 2,870
26/05/2026 3,080 -0.13 (-4.05%) 874,300 2,688.11 0 0 3,210 3,430 2,990
25/05/2026 3,210 -0.04 (-1.23%) 1,228,300 3,841.85 0 0 3,250 3,470 3,030
22/05/2026 3,250 0.06 (1.88%) 1,534,700 5,034.69 0 0 3,190 3,410 2,970
21/05/2026 3,190 0.2 (6.69%) 1,990,700 6,323.81 0 0 2,990 3,190 2,790
20/05/2026 2,990 0.19 (6.79%) 1,488,400 4,358.26 0 0 2,800 2,990 2,610
19/05/2026 2,800 -0.02 (-0.71%) 172,800 483.96 0 0 2,820 3,010 2,630
18/05/2026 2,820 0.03 (1.08%) 223,600 626.18 0 0 2,790 2,980 2,600
15/05/2026 2,790 -0.11 (-3.79%) 1,002,300 2,827.42 0 0 2,900 3,100 2,700
14/05/2026 2,900 -0.02 (-0.68%) 348,400 1,013.73 0 0 2,920 3,120 2,720
13/05/2026 2,920 0.01 (0.34%) 163,300 478.31 0 0 2,910 3,110 2,710
12/05/2026 2,910 -0.03 (-1.02%) 140,000 409.99 0 0 2,940 3,140 2,740
11/05/2026 2,940 -0.07 (-2.33%) 200,100 595.26 0 0 3,010 3,220 2,800
08/05/2026 3,010 -0.04 (-1.31%) 253,100 758.96 0 0 3,050 3,260 2,840
07/05/2026 3,050 0.04 (1.33%) 266,200 810.43 0 0 3,010 3,220 2,800
06/05/2026 3,010 -0.04 (-1.31%) 170,100 514.97 0 0 3,050 3,260 2,840
05/05/2026 3,050 0.05 (1.67%) 207,500 628.38 0 0 3,000 3,210 2,790
04/05/2026 3,000 0 (0%) 271,600 813.59 961,100 2,862.3 3,000 3,210 2,790

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