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 119,000 2 (1.71%) 2,600 304.07 0 0 117,000 128,700 105,300
29/10/2026 117,000 -1.5 (-1.27%) 559 64.51 0 0 118,500 130,300 106,700
28/10/2026 118,500 -1.3 (-1.09%) 1,368 159.24 0 0 119,800 131,700 107,900
27/10/2026 119,800 0.7 (0.59%) 1,340 160.11 0 0 119,100 131,000 107,200
26/10/2026 119,100 -0.1 (-0.08%) 3,505 408.55 0 0 119,200 131,100 107,300
23/10/2026 119,200 -0.1 (-0.08%) 1,455 170.9 0 0 119,300 131,200 107,400
22/10/2026 119,300 -3.9 (-3.17%) 511 61.17 0 0 123,200 135,500 110,900
21/10/2026 123,200 0 (0%) 1 0.12 0 0 123,200 135,500 110,900
20/10/2026 123,200 -0.3 (-0.24%) 4,500 539.8 0 0 123,500 135,800 111,200
19/10/2026 123,500 -1.3 (-1.04%) 4,710 559.41 0 0 124,800 137,200 112,400
16/10/2026 124,800 0 (0%) 21 2.62 0 0 124,800 137,200 112,400
15/10/2026 124,800 -0.2 (-0.16%) 709 87.33 0 0 125,000 137,500 112,500
14/10/2026 125,000 -2 (-1.57%) 1,945 224.75 0 0 127,000 139,700 114,300
13/10/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
12/10/2026 127,000 0 (0%) 1 0.13 0 0 127,000 139,700 114,300
09/10/2026 127,000 0 (0%) 5 0.59 0 0 127,000 139,700 114,300
08/10/2026 127,000 0 (0%) 0 0 0 0 127,000 139,700 114,300
07/10/2026 127,000 -2.9 (-2.23%) 1,589 197.25 0 0 129,900 142,800 117,000
06/10/2026 129,900 7.9 (6.48%) 2,500 324.75 0 0 122,000 134,200 109,800
05/10/2026 122,000 -2.9 (-2.32%) 2,110 251.37 0 0 124,900 137,300 112,500
02/10/2026 124,900 4.9 (4.08%) 3,006 363.15 0 0 120,000 132,000 108,000
01/10/2026 120,000 -1.5 (-1.23%) 2,424 290.94 0 0 121,500 133,600 109,400
30/09/2026 121,500 -0.2 (-0.16%) 1,203 145.09 0 0 121,700 133,800 109,600
29/09/2026 121,700 -1.6 (-1.3%) 1,904 220.71 0 0 123,300 135,600 111,000
28/09/2026 123,300 -1.5 (-1.2%) 1,100 135.65 0 0 124,800 137,200 112,400
25/09/2026 124,800 0 (0%) 3,800 455.86 0 0 124,800 137,200 112,400
24/09/2026 124,800 0 (0%) 0 0 0 0 124,800 137,200 112,400
23/09/2026 124,800 -0.1 (-0.08%) 3,955 457.06 0 0 124,900 137,300 112,500
22/09/2026 124,900 0 (0%) 2,600 301.99 0 0 124,900 137,300 112,500
21/09/2026 124,900 0 (0%) 1,900 220.69 0 0 124,900 137,300 112,500
18/09/2026 124,900 0 (0%) 3 0.34 0 0 124,900 137,300 112,500
17/09/2026 124,900 0 (0%) 305 36.9 0 0 124,900 137,300 112,500
16/09/2026 124,900 0 (0%) 2,716 331.22 0 0 124,900 137,300 112,500
15/09/2026 124,900 4.9 (4.08%) 1,700 212.33 0 0 120,000 132,000 108,000
14/09/2026 120,000 0 (0%) 0 0 0 0 120,000 132,000 108,000
11/09/2026 120,000 0 (0%) 11 1.21 0 0 120,000 132,000 108,000
10/09/2026 120,000 0 (0%) 26 2.92 0 0 120,000 132,000 108,000
09/09/2026 120,000 0 (0%) 1,211 142.37 0 0 120,000 132,000 108,000
08/09/2026 120,000 0 (0%) 0 0 0 0 120,000 132,000 108,000
07/09/2026 120,000 10 (9.09%) 2,686 304.84 0 0 110,000 121,000 99,000
04/09/2026 110,000 -8 (-6.78%) 2,191 242.48 0 0 118,000 129,800 106,200
03/09/2026 118,000 1.1 (0.94%) 620 72.13 0 0 116,900 128,500 105,300
28/08/2026 116,900 -3 (-2.5%) 1,303 145.77 0 0 119,900 131,800 108,000
27/08/2026 119,900 -4.5 (-3.62%) 511 59.68 0 0 124,400 136,800 112,000
26/08/2026 124,400 5.6 (4.71%) 108 13.39 0 0 118,800 130,600 107,000
25/08/2026 118,800 -3.2 (-2.62%) 584 67.86 0 0 122,000 134,200 109,800
24/08/2026 122,000 -2.8 (-2.24%) 410 50.43 0 0 124,800 137,200 112,400
21/08/2026 126,800 0 (0%) 0 0 0 0 126,800 139,400 114,200
20/08/2026 126,800 0 (0%) 6 0.76 0 0 126,800 139,400 114,200
19/08/2026 126,800 0 (0%) 4 0.51 0 0 126,800 139,400 114,200
18/08/2026 126,800 -3.2 (-2.46%) 150 18.78 0 0 130,000 143,000 117,000
17/08/2026 130,000 0 (0%) 0 0 420,000 54,600 130,000 143,000 117,000
14/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
13/08/2026 130,000 0 (0%) 3,177 387.66 675,000 87,750 130,000 143,000 117,000
12/08/2026 130,000 11 (9.24%) 1,900 244.2 792,000 102,960 119,000 130,900 107,100
11/08/2026 119,000 -11 (-8.46%) 1,800 214.56 133,000 18,620 130,000 143,000 117,000
10/08/2026 130,000 9.4 (7.79%) 1,700 208.68 0 0 120,600 132,600 108,600
07/08/2026 120,600 -9.4 (-7.23%) 602 75.13 0 0 130,000 143,000 117,000
06/08/2026 130,000 0 (0%) 5 0.61 0 0 130,000 143,000 117,000
05/08/2026 130,000 0 (0%) 1 0.13 0 0 130,000 143,000 117,000
04/08/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
03/08/2026 130,000 9.9 (8.24%) 605 78.65 0 0 120,100 132,100 108,100
31/07/2026 120,100 -9.9 (-7.62%) 122 14.86 0 0 130,000 143,000 117,000
30/07/2026 130,000 3.1 (2.44%) 1,331 172.13 0 0 126,900 139,500 114,300
29/07/2026 126,900 6.9 (5.75%) 400 50.17 0 0 120,000 132,000 108,000
28/07/2026 120,000 -7.9 (-6.18%) 200 24 0 0 127,900 140,600 115,200
27/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
24/07/2026 127,900 0 (0%) 2 0.26 0 0 127,900 140,600 115,200
23/07/2026 127,900 0 (0%) 4 0.54 0 0 127,900 140,600 115,200
22/07/2026 127,900 0 (0%) 162 20.72 0 0 127,900 140,600 115,200
21/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
20/07/2026 127,900 0 (0%) 0 0 0 0 127,900 140,600 115,200
17/07/2026 127,900 -0.1 (-0.08%) 102 13.04 0 0 128,000 140,800 115,200
16/07/2026 128,000 -0.7 (-0.54%) 200 24.44 0 0 128,700 141,500 115,900
15/07/2026 128,700 0 (0%) 22 2.75 0 0 128,700 141,500 115,900
14/07/2026 128,700 0 (0%) 15 1.93 0 0 128,700 141,500 115,900
13/07/2026 128,700 0 (0%) 9 1.13 0 0 128,700 141,500 115,900
10/07/2026 128,700 0 (0%) 0 0 0 0 128,700 141,500 115,900
09/07/2026 128,700 0 (0%) 8,704 1,062.42 0 0 128,700 141,500 115,900
08/07/2026 128,700 -0.3 (-0.23%) 205 25.57 0 0 129,000 141,900 116,100
07/07/2026 129,000 0 (0%) 5 0.63 0 0 129,000 141,900 116,100
06/07/2026 129,000 -1 (-0.77%) 200 24.92 0 0 130,000 143,000 117,000
03/07/2026 130,000 0.1 (0.08%) 100 13 0 0 129,900 142,800 117,000
02/07/2026 129,900 -0.1 (-0.08%) 510 66.25 0 0 130,000 143,000 117,000
01/07/2026 130,000 0 (0%) 18 2.34 0 0 130,000 143,000 117,000
30/06/2026 130,000 0 (0%) 10 1.33 0 0 130,000 143,000 117,000
29/06/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
26/06/2026 130,000 0 (0%) 1,301 157.55 0 0 130,000 143,000 117,000
25/06/2026 130,000 -3 (-2.26%) 501 64.87 0 0 133,000 146,300 119,700
24/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
23/06/2026 133,000 0 (0%) 12 1.56 0 0 133,000 146,300 119,700
22/06/2026 133,000 0 (0%) 0 0 0 0 133,000 146,300 119,700
19/06/2026 133,000 -1 (-0.75%) 584 72.13 0 0 134,000 147,400 120,600
18/06/2026 134,000 0 (0%) 0 0 0 0 134,000 147,400 120,600
17/06/2026 134,000 0 (0%) 2 0.27 0 0 134,000 147,400 120,600
16/06/2026 134,000 7 (5.51%) 200 26.1 0 0 127,000 139,700 114,300
15/06/2026 127,000 0 (0%) 402 51.05 0 0 127,000 139,700 114,300
12/06/2026 127,000 -3 (-2.31%) 314 40.49 0 0 130,000 143,000 117,000
11/06/2026 130,000 0 (0%) 96 12.4 0 0 130,000 143,000 117,000
10/06/2026 130,000 0 (0%) 2 0.26 0 0 130,000 143,000 117,000
09/06/2026 130,000 0 (0%) 101 13.13 0 0 130,000 143,000 117,000
08/06/2026 130,000 0 (0%) 665 85.8 0 0 130,000 143,000 117,000
05/06/2026 130,000 -4.9 (-3.63%) 2,210 275.07 0 0 134,900 148,300 121,500
04/06/2026 134,900 0 (0%) 0 0 0 0 134,900 148,300 121,500
03/06/2026 134,900 -2.9 (-2.1%) 668 84.59 0 0 137,800 151,500 124,100
02/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
01/06/2026 137,800 0 (0%) 0 0 0 0 137,800 151,500 124,100
29/05/2026 137,800 -0.1 (-0.07%) 109 15.01 0 0 137,900 151,600 124,200
28/05/2026 137,900 7.9 (6.08%) 1,605 221.29 0 0 130,000 143,000 117,000
27/05/2026 130,000 0 (0%) 8 1.04 0 0 130,000 143,000 117,000
26/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
25/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
22/05/2026 130,000 0 (0%) 310 40.3 0 0 130,000 143,000 117,000
21/05/2026 130,000 0 (0%) 10 1.29 0 0 130,000 143,000 117,000
20/05/2026 130,000 0 (0%) 0 0 0 0 130,000 143,000 117,000
19/05/2026 130,000 -9.8 (-7.01%) 116 15.26 400,000 56,200 139,800 153,700 125,900
18/05/2026 139,800 1.3 (0.94%) 2,308 321.39 0 0 138,500 152,300 124,700
15/05/2026 138,500 -1 (-0.72%) 1,600 209.44 0 0 139,500 153,400 125,600
14/05/2026 139,500 0 (0%) 1,621 220.74 1,082,494 152,090.41 139,500 153,400 125,600
13/05/2026 139,500 12.5 (9.84%) 1,711 232.92 0 0 127,000 139,700 114,300
12/05/2026 127,000 -13 (-9.29%) 1,000 134.57 0 0 140,000 154,000 126,000
11/05/2026 140,000 12.6 (9.89%) 1,121 149.88 0 0 127,400 140,100 114,700
08/05/2026 127,400 0 (0%) 2 0.25 0 0 127,400 140,100 114,700
07/05/2026 127,400 0 (0%) 14 1.73 0 0 127,400 140,100 114,700
06/05/2026 127,400 -1.1 (-0.86%) 415 52.94 0 0 128,500 141,300 115,700
05/05/2026 128,500 -0.3 (-0.23%) 110 14.14 0 0 128,800 141,600 116,000
04/05/2026 128,800 0 (0%) 11 1.42 0 0 128,800 141,600 116,000

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