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
02/11/2026 13,800 -0.5 (-3.5%) 27,400 379.2 0 0 14,300 16,400 12,200
30/10/2026 14,000 -0.9 (-6.04%) 148,920 2,128.91 0 0 14,900 17,100 12,700
29/10/2026 14,900 -0.8 (-5.1%) 175,372 2,606.53 0 0 15,700 18,000 13,400
28/10/2026 15,600 -0.7 (-4.29%) 67,800 1,066.96 0 0 16,300 18,700 13,900
27/10/2026 16,200 1.7 (11.72%) 726,595 11,831.39 0 0 14,500 16,600 12,400
26/10/2026 14,700 0.7 (5%) 108,749 1,582.06 0 0 14,000 16,100 11,900
23/10/2026 14,000 -0.2 (-1.41%) 20,234 284.08 0 0 14,200 16,300 12,100
22/10/2026 14,200 0.1 (0.71%) 10,115 144.13 0 0 14,100 16,200 12,000
21/10/2026 14,300 0.9 (6.72%) 124,628 1,761.52 0 0 13,400 15,400 11,400
20/10/2026 13,400 0.2 (1.52%) 2,105 28.16 0 0 13,200 15,100 11,300
19/10/2026 13,000 -0.3 (-2.26%) 923 12.2 0 0 13,300 15,200 11,400
16/10/2026 13,300 0.6 (4.72%) 106 1.39 0 0 12,700 14,600 10,800
15/10/2026 13,100 -0.3 (-2.24%) 16,917 214.37 0 0 13,400 15,400 11,400
14/10/2026 13,300 0 (0%) 800 10.75 0 0 13,300 15,200 11,400
13/10/2026 13,300 0 (0%) 6,408 85.52 0 0 13,300 15,200 11,400
12/10/2026 13,300 0.2 (1.53%) 4,315 57.29 0 0 13,100 15,000 11,200
09/10/2026 15,200 0.2 (1.33%) 14,407 217.13 0 0 15,000 17,200 12,800
08/10/2026 15,000 0 (0%) 16,539 248.08 0 0 15,000 17,200 12,800
07/10/2026 15,000 0.2 (1.35%) 6,500 97.23 0 0 14,800 17,000 12,600
06/10/2026 14,900 0 (0%) 25,600 379.3 0 0 14,900 17,100 12,700
05/10/2026 14,800 -0.1 (-0.67%) 4,205 62.51 0 0 14,900 17,100 12,700
02/10/2026 14,900 0 (0%) 4,112 61.27 0 0 14,900 17,100 12,700
01/10/2026 15,000 0.3 (2.04%) 7,520 112.33 0 0 14,700 16,900 12,500
30/09/2026 14,800 -0.3 (-1.99%) 2,300 33.87 0 0 15,100 17,300 12,900
29/09/2026 15,000 0.2 (1.35%) 3,000 45.2 0 0 14,800 17,000 12,600
28/09/2026 15,000 0.3 (2.04%) 6,705 99.06 0 0 14,700 16,900 12,500
25/09/2026 15,000 0.1 (0.67%) 3,848 56.47 0 0 14,900 17,100 12,700
24/09/2026 14,700 -0.1 (-0.68%) 14,300 213.15 0 0 14,800 17,000 12,600
23/09/2026 14,900 0 (0%) 1,800 26.72 0 0 14,900 17,100 12,700
22/09/2026 14,800 -0.1 (-0.67%) 12,201 181.78 0 0 14,900 17,100 12,700
21/09/2026 14,700 -0.1 (-0.68%) 2,106 31.38 0 0 14,800 17,000 12,600
18/09/2026 14,800 -0.2 (-1.33%) 11,075 164.44 0 0 15,000 17,200 12,800
17/09/2026 14,700 -0.3 (-2%) 7,440 111.34 0 0 15,000 17,200 12,800
16/09/2026 15,000 0.1 (0.67%) 13,055 195.59 0 0 14,900 17,100 12,700
15/09/2026 14,700 0 (0%) 8,899 132.35 0 0 14,700 16,900 12,500
14/09/2026 14,500 -0.3 (-2.03%) 5,810 85.14 0 0 14,800 17,000 12,600
11/09/2026 14,700 -0.3 (-2%) 6,100 90.15 0 0 15,000 17,200 12,800
10/09/2026 15,000 -0.1 (-0.66%) 1,100 16.5 0 0 15,100 17,300 12,900
09/09/2026 15,000 -0.2 (-1.32%) 4,705 71.19 0 0 15,200 17,400 13,000
08/09/2026 15,300 0.8 (5.52%) 8,200 124.42 0 0 14,500 16,600 12,400
07/09/2026 14,500 0.2 (1.4%) 1,071 15.53 0 0 14,300 16,400 12,200
04/09/2026 13,900 -1.2 (-7.95%) 2,421 34.72 0 0 15,100 17,300 12,900
03/09/2026 15,100 0.1 (0.67%) 5,171 78.31 0 0 15,000 17,200 12,800
28/08/2026 15,000 0.5 (3.45%) 135 2.05 0 0 14,500 16,600 12,400
27/08/2026 15,000 0.5 (3.45%) 10,800 156.85 0 0 14,500 16,600 12,400
26/08/2026 14,600 0.3 (2.1%) 21,000 305.53 0 0 14,300 16,400 12,200
25/08/2026 14,300 -0.2 (-1.38%) 13,800 196.8 0 0 14,500 16,600 12,400
24/08/2026 14,500 0.3 (2.11%) 4,876 70.66 0 0 14,200 16,300 12,100
21/08/2026 14,100 -0.1 (-0.7%) 1,000 14.18 0 0 14,200 16,300 12,100
20/08/2026 14,200 -0.1 (-0.7%) 2,000 28.4 0 0 14,300 16,400 12,200
19/08/2026 14,300 0 (0%) 2 0.03 0 0 14,300 16,400 12,200
18/08/2026 14,300 0.1 (0.7%) 6,500 93.05 0 0 14,200 16,300 12,100
17/08/2026 14,500 0.5 (3.57%) 1,827 25.87 0 0 14,000 16,100 11,900
14/08/2026 13,900 -0.3 (-2.11%) 18,532 259.12 0 0 14,200 16,300 12,100
13/08/2026 14,100 -0.3 (-2.08%) 2,700 38.45 0 0 14,400 16,500 12,300
12/08/2026 14,300 0.1 (0.7%) 1,327 19.07 0 0 14,200 16,300 12,100
11/08/2026 14,200 0 (0%) 4,604 65.48 0 0 14,200 16,300 12,100
10/08/2026 15,200 1.1 (7.8%) 13,619 193.79 0 0 14,100 16,200 12,000
07/08/2026 14,000 -0.1 (-0.71%) 3,900 54.81 0 0 14,100 16,200 12,000
06/08/2026 14,000 -0.3 (-2.1%) 5,800 81.64 0 0 14,300 16,400 12,200
05/08/2026 14,000 0.2 (1.45%) 4,500 64.32 0 0 13,800 15,800 11,800
04/08/2026 13,800 0.2 (1.47%) 2,400 33.16 0 0 13,600 15,600 11,600
03/08/2026 13,600 -0.1 (-0.73%) 4,322 58.97 0 0 13,700 15,700 11,700
31/07/2026 13,700 0 (0%) 4,115 56.47 0 0 13,700 15,700 11,700
30/07/2026 13,800 0.1 (0.73%) 13,602 186.11 0 0 13,700 15,700 11,700
29/07/2026 13,600 0 (0%) 448 6.15 0 0 13,600 15,600 11,600
28/07/2026 13,600 0 (0%) 3,823 52. 0 0 13,600 15,600 11,600
27/07/2026 13,600 -0.2 (-1.45%) 1,100 14.96 0 0 13,800 15,800 11,800
24/07/2026 13,500 -0.2 (-1.46%) 700 9.65 0 0 13,700 15,700 11,700
23/07/2026 13,700 0 (0%) 3,000 41.04 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 1,800 24.59 0 0 13,700 15,700 11,700
21/07/2026 13,900 0.1 (0.72%) 44,400 609.91 0 0 13,800 15,800 11,800
20/07/2026 13,800 0 (0%) 6,853 94.35 0 0 13,800 15,800 11,800
17/07/2026 13,600 0.1 (0.74%) 2,378 32.85 0 0 13,500 15,500 11,500
16/07/2026 13,500 -0.4 (-2.88%) 10,100 136.77 0 0 13,900 15,900 11,900
15/07/2026 14,200 0.1 (0.71%) 2,602 36.2 0 0 14,100 16,200 12,000
14/07/2026 14,000 -0.1 (-0.71%) 941 13.26 0 0 14,100 16,200 12,000
13/07/2026 14,000 -0.1 (-0.71%) 1,720 24.2 0 0 14,100 16,200 12,000
10/07/2026 14,200 0.3 (2.16%) 2,500 35.29 0 0 13,900 15,900 11,900
09/07/2026 13,800 -0.2 (-1.43%) 9,800 136.44 0 0 14,000 16,100 11,900
08/07/2026 14,100 0.3 (2.17%) 5,365 75.18 0 0 13,800 15,800 11,800
07/07/2026 13,800 0.1 (0.73%) 1,100 15.15 0 0 13,700 15,700 11,700
06/07/2026 13,500 -0.5 (-3.57%) 8,150 112.07 0 0 14,000 16,100 11,900
03/07/2026 14,100 0.3 (2.17%) 1,037 14.46 0 0 13,800 15,800 11,800
02/07/2026 13,900 0.1 (0.72%) 4,208 58.1 0 0 13,800 15,800 11,800
01/07/2026 13,800 -0.1 (-0.72%) 40,438 556.8 0 0 13,900 15,900 11,900
30/06/2026 13,900 0 (0%) 6,258 87.26 0 0 13,900 15,900 11,900
29/06/2026 13,700 -0.3 (-2.14%) 13,124 182.25 0 0 14,000 16,100 11,900
26/06/2026 14,000 -0.4 (-2.78%) 47,800 671.22 0 0 14,400 16,500 12,300
25/06/2026 14,300 -0.2 (-1.38%) 11,500 165.75 0 0 14,500 16,600 12,400
24/06/2026 14,400 -0.2 (-1.37%) 12,600 182.41 0 0 14,600 16,700 12,500
23/06/2026 14,700 0 (0%) 2,900 42.23 0 0 14,700 16,900 12,500
22/06/2026 14,800 0.1 (0.68%) 6,720 98.9 0 0 14,700 16,900 12,500
19/06/2026 14,500 0 (0%) 9,201 135.18 0 0 14,500 16,600 12,400
18/06/2026 14,500 -0.2 (-1.36%) 4,940 71.72 0 0 14,700 16,900 12,500
17/06/2026 14,800 -0.1 (-0.67%) 1,100 16.18 0 0 14,900 17,100 12,700
16/06/2026 14,900 0.4 (2.76%) 209 3.11 0 0 14,500 16,600 12,400
15/06/2026 15,000 0.5 (3.45%) 3,201 46.48 0 0 14,500 16,600 12,400
12/06/2026 14,500 -0.1 (-0.68%) 5,844 84.93 0 0 14,600 16,700 12,500
11/06/2026 14,600 0 (0%) 19,990 291.93 0 0 14,600 16,700 12,500
10/06/2026 14,600 -0.2 (-1.35%) 3,700 54.15 0 0 14,800 17,000 12,600
09/06/2026 15,000 0.4 (2.74%) 731 10.8 0 0 14,600 16,700 12,500
08/06/2026 14,600 -0.2 (-1.35%) 501 7.33 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 1,622 24.07 0 0 14,800 17,000 12,600
04/06/2026 14,800 0.1 (0.68%) 22,533 333.85 0 0 14,700 16,900 12,500
03/06/2026 14,900 -0.1 (-0.67%) 11,657 171.51 0 0 15,000 17,200 12,800
02/06/2026 14,900 0 (0%) 5,614 83.94 0 0 14,900 17,100 12,700
01/06/2026 14,900 -0.2 (-1.32%) 2,101 31.38 0 0 15,100 17,300 12,900
29/05/2026 15,000 0 (0%) 4,501 68. 0 0 15,000 17,200 12,800
28/05/2026 15,100 0.1 (0.67%) 401 5.99 0 0 15,000 17,200 12,800
27/05/2026 15,000 0.1 (0.67%) 2,139 32.09 0 0 14,900 17,100 12,700
26/05/2026 15,000 0.2 (1.35%) 4,240 63.19 0 0 14,800 17,000 12,600
25/05/2026 14,800 -0.2 (-1.33%) 7,032 104.38 0 0 15,000 17,200 12,800
22/05/2026 15,100 0 (0%) 7,642 114.67 0 0 15,100 17,300 12,900
21/05/2026 15,100 0.1 (0.67%) 6,400 96.5 0 0 15,000 17,200 12,800
20/05/2026 15,100 -0.2 (-1.31%) 62,800 942.97 0 0 15,300 17,500 13,100
19/05/2026 15,200 -0.4 (-2.56%) 36,253 556.09 0 0 15,600 17,900 13,300
18/05/2026 15,400 0.1 (0.65%) 134,983 2,100.11 0 0 15,300 17,500 13,100
15/05/2026 15,100 -0.2 (-1.31%) 85,520 1,305.55 0 0 15,300 17,500 13,100
14/05/2026 15,300 0.2 (1.32%) 1,045 16.01 0 0 15,100 17,300 12,900
13/05/2026 15,300 0.3 (2%) 83,559 1,259.5 0 0 15,000 17,200 12,800
12/05/2026 15,000 0.1 (0.67%) 15,446 231.38 0 0 14,900 17,100 12,700
11/05/2026 15,100 0.1 (0.67%) 15,401 229.29 0 0 15,000 17,200 12,800
08/05/2026 15,000 -0.1 (-0.66%) 6,600 99.13 0 0 15,100 17,300 12,900
07/05/2026 15,000 -0.1 (-0.66%) 12,700 191.36 0 0 15,100 17,300 12,900
06/05/2026 15,200 0.3 (2.01%) 25,920 391.08 0 0 14,900 17,100 12,700
05/05/2026 15,000 0 (0%) 14,809 221. 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 38,219 573.9 0 0 15,000 17,200 12,800

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