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 8,730 -0.01 (-0.11%) 146,800 1,281.2 0 0 8,740 9,350 8,130
29/10/2026 8,740 -0.01 (-0.11%) 186,500 1,626.79 0 0 8,750 9,360 8,140
28/10/2026 8,750 0 (0%) 78,000 683.1 0 0 8,750 9,360 8,140
27/10/2026 8,750 -0.02 (-0.23%) 132,900 1,159.04 0 0 8,770 9,380 8,160
26/10/2026 8,770 0 (0%) 76,100 666.99 0 0 8,770 9,380 8,160
23/10/2026 8,770 -0.04 (-0.45%) 63,300 556.62 0 0 8,810 9,420 8,200
22/10/2026 8,810 0.12 (1.38%) 333,600 2,933.34 0 0 8,690 9,290 8,090
21/10/2026 8,690 0.03 (0.35%) 88,700 768.73 0 0 8,660 9,260 8,060
20/10/2026 8,660 -0.04 (-0.46%) 59,500 514.49 0 0 8,700 9,300 8,100
19/10/2026 8,700 0.01 (0.12%) 116,400 1,010.62 0 0 8,690 9,290 8,090
16/10/2026 8,690 0 (0%) 63,300 549.1 0 0 8,690 9,290 8,090
15/10/2026 8,690 -0.01 (-0.11%) 140,400 1,220.09 0 0 8,700 9,300 8,100
14/10/2026 8,700 -0.06 (-0.68%) 68,600 598.85 0 0 8,760 9,370 8,150
13/10/2026 8,760 -0.01 (-0.11%) 14,300 124.89 0 0 8,770 9,380 8,160
12/10/2026 8,770 0.02 (0.23%) 43,300 379.29 0 0 8,750 9,360 8,140
09/10/2026 8,750 0.04 (0.46%) 107,200 933.3 0 0 8,710 9,310 8,110
08/10/2026 8,710 0.17 (1.99%) 324,200 2,848.21 0 0 8,540 9,130 7,950
07/10/2026 8,540 -0.06 (-0.7%) 37,700 321.86 0 0 8,600 9,200 8,000
06/10/2026 8,600 0.01 (0.12%) 106,000 904.88 0 0 8,590 9,190 7,990
05/10/2026 8,590 -0.02 (-0.23%) 50,200 432.11 0 0 8,610 9,210 8,010
02/10/2026 8,610 0.01 (0.12%) 46,100 396.32 0 0 8,600 9,200 8,000
01/10/2026 8,600 -0.05 (-0.58%) 99,000 854.26 0 0 8,650 9,250 8,050
30/09/2026 8,650 0.07 (0.82%) 78,100 673.41 0 0 8,580 9,180 7,980
29/09/2026 8,580 0 (0%) 82,500 705.32 0 0 8,580 9,180 7,980
28/09/2026 8,580 -0.15 (-1.72%) 84,300 729.19 0 0 8,730 9,340 8,120
25/09/2026 8,730 -0.02 (-0.23%) 110,700 965.53 0 0 8,750 9,360 8,140
24/09/2026 8,750 -0.03 (-0.34%) 61,500 538.87 0 0 8,780 9,390 8,170
23/09/2026 8,780 -0.04 (-0.45%) 34,800 306.61 0 0 8,820 9,430 8,210
22/09/2026 8,820 0 (0%) 44,300 390.3 0 0 8,820 9,430 8,210
21/09/2026 8,820 0.04 (0.46%) 26,000 229.73 0 0 8,780 9,390 8,170
18/09/2026 8,780 0 (0%) 46,200 406.31 0 0 8,780 9,390 8,170
17/09/2026 8,780 0 (0%) 68,900 602.74 0 0 8,780 9,390 8,170
16/09/2026 8,780 0.03 (0.34%) 40,700 357.27 0 0 8,750 9,360 8,140
15/09/2026 8,750 -0.02 (-0.23%) 71,100 623.64 0 0 8,770 9,380 8,160
14/09/2026 8,770 -0.07 (-0.79%) 187,100 1,645.67 0 0 8,840 9,450 8,230
11/09/2026 8,840 -0.03 (-0.34%) 66,400 587.64 0 0 8,870 9,490 8,250
10/09/2026 8,870 0.01 (0.11%) 36,500 323.83 0 0 8,860 9,480 8,240
09/09/2026 8,860 -0.02 (-0.23%) 36,400 322.97 0 0 8,880 9,500 8,260
08/09/2026 8,880 0 (0%) 44,400 393.93 0 0 8,880 9,500 8,260
07/09/2026 8,880 -0.03 (-0.34%) 88,900 790.03 0 0 8,910 9,530 8,290
04/09/2026 8,910 0 (0%) 32,900 293.07 0 0 8,910 9,530 8,290
03/09/2026 8,910 -0.01 (-0.11%) 213,800 1,912.2 0 0 8,920 9,540 8,300
28/08/2026 8,920 0.02 (0.22%) 73,300 655.81 0 0 8,900 9,520 8,280
27/08/2026 8,900 -0.01 (-0.11%) 64,500 574.48 0 0 8,910 9,530 8,290
26/08/2026 8,910 -0.03 (-0.34%) 70,300 626.72 0 0 8,940 9,560 8,320
25/08/2026 8,940 -0.02 (-0.22%) 137,900 1,230.96 0 0 8,960 9,580 8,340
24/08/2026 8,960 -0.03 (-0.33%) 109,200 978.16 99,400 831.98 8,990 9,610 8,370
21/08/2026 8,990 0.09 (1.01%) 115,700 1,031.68 0 0 8,900 9,520 8,280
20/08/2026 8,900 -0.01 (-0.11%) 317,500 2,827.64 0 0 8,910 9,530 8,290
19/08/2026 8,910 -0.09 (-1%) 247,100 2,202.23 0 0 9,000 9,630 8,370
18/08/2026 9,000 -0.09 (-0.99%) 120,100 1,082.46 0 0 9,090 9,720 8,460
17/08/2026 9,090 -0.05 (-0.55%) 109,300 992.62 0 0 9,140 9,770 8,510
14/08/2026 9,140 0.16 (1.78%) 449,800 4,109.34 0 0 8,980 9,600 8,360
13/08/2026 8,980 0.02 (0.22%) 88,800 799.41 0 0 8,960 9,580 8,340
12/08/2026 8,960 -0.05 (-0.55%) 71,700 642.71 0 0 9,010 9,640 8,380
11/08/2026 9,010 0.15 (1.69%) 179,100 1,612.83 0 0 8,860 9,480 8,240
10/08/2026 8,860 0.03 (0.34%) 167,400 1,477.47 0 0 8,830 9,440 8,220
07/08/2026 8,830 -0.02 (-0.23%) 46,900 415.43 0 0 8,850 9,460 8,240
06/08/2026 8,850 0.02 (0.23%) 70,600 626.91 0 0 8,830 9,440 8,220
05/08/2026 8,830 -0.05 (-0.56%) 116,300 1,029.14 0 0 8,880 9,500 8,260
04/08/2026 8,880 0 (0%) 93,500 832.06 20,000 165.2 8,880 9,500 8,260
03/08/2026 8,880 0.06 (0.68%) 70,400 623.36 0 0 8,820 9,430 8,210
31/07/2026 8,820 -0.02 (-0.23%) 64,800 571.83 0 0 8,840 9,450 8,230
30/07/2026 8,840 0 (0%) 184,100 1,624.88 0 0 8,840 9,450 8,230
29/07/2026 8,840 -0.04 (-0.45%) 133,400 1,177.87 0 0 8,880 9,500 8,260
28/07/2026 8,880 -0.02 (-0.22%) 157,500 1,397.24 0 0 8,900 9,520 8,280
27/07/2026 8,900 -0.11 (-1.22%) 47,600 426.68 0 0 9,010 9,640 8,380
24/07/2026 9,010 -0.01 (-0.11%) 105,100 946.41 0 0 9,020 9,650 8,390
23/07/2026 9,020 0.02 (0.22%) 152,800 1,379.41 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.08 (-0.88%) 104,600 943.06 0 0 9,080 9,710 8,450
21/07/2026 9,080 -0.05 (-0.55%) 109,000 991.07 0 0 9,130 9,760 8,500
20/07/2026 9,130 0.03 (0.33%) 243,800 2,222.99 0 0 9,100 9,730 8,470
17/07/2026 9,100 0.07 (0.78%) 77,500 701.03 0 0 9,030 9,660 8,400
16/07/2026 9,030 -0.01 (-0.11%) 136,900 1,233.66 0 0 9,040 9,670 8,410
15/07/2026 9,040 -0.1 (-1.09%) 65,800 596.41 0 0 9,140 9,770 8,510
14/07/2026 9,140 -0.02 (-0.22%) 171,900 1,563.1 0 0 9,160 9,800 8,520
13/07/2026 9,160 -0.08 (-0.87%) 177,400 1,629.8 0 0 9,240 9,880 8,600
10/07/2026 9,240 -0.03 (-0.32%) 78,400 725.74 0 0 9,270 9,910 8,630
09/07/2026 9,270 -0.06 (-0.64%) 72,900 675.65 0 0 9,330 9,980 8,680
08/07/2026 9,330 -0.04 (-0.43%) 158,500 1,471.9 0 0 9,370 10,000 8,720
07/07/2026 9,370 0.06 (0.64%) 47,100 439.65 0 0 9,310 9,960 8,660
06/07/2026 9,310 -0.17 (-1.79%) 291,400 2,740.91 0 0 9,480 10,100 8,820
03/07/2026 9,480 -0.03 (-0.32%) 139,700 1,326.13 0 0 9,510 10,150 8,850
02/07/2026 9,510 -0.06 (-0.63%) 229,100 2,181.86 0 0 9,570 10,200 8,910
01/07/2026 9,570 -0.01 (-0.1%) 93,700 895.87 0 0 9,580 10,250 8,910
30/06/2026 9,580 0 (0%) 60,200 577.59 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.04 (-0.42%) 165,300 1,586.55 0 0 9,620 10,250 8,950
26/06/2026 9,620 -0.04 (-0.41%) 62,300 600.81 0 0 9,660 10,300 8,990
25/06/2026 9,660 0.04 (0.42%) 24,000 231.45 0 0 9,620 10,250 8,950
24/06/2026 9,620 -0.01 (-0.1%) 92,500 890.15 0 0 9,630 10,300 8,960
23/06/2026 9,630 -0.01 (-0.1%) 88,300 850.49 0 0 9,640 10,300 8,970
22/06/2026 9,640 -0.03 (-0.31%) 79,000 762.6 0 0 9,670 10,300 9,000
19/06/2026 9,670 0 (0%) 78,500 758.41 0 0 9,670 10,300 9,000
18/06/2026 9,670 -0.02 (-0.21%) 52,800 510.28 0 0 9,690 10,350 9,020
17/06/2026 9,690 0 (0%) 82,800 801.68 0 0 9,690 10,350 9,020
16/06/2026 9,690 -0.01 (-0.1%) 69,700 677.64 0 0 9,700 10,350 9,030
15/06/2026 9,700 0.03 (0.31%) 69,000 667.27 0 0 9,670 10,300 9,000
12/06/2026 9,670 -0.02 (-0.21%) 117,400 1,136.73 0 0 9,690 10,350 9,020
11/06/2026 9,690 0.03 (0.31%) 30,300 293.24 0 0 9,660 10,300 8,990
10/06/2026 9,660 0.05 (0.52%) 32,000 308.77 0 0 9,610 10,250 8,940
09/06/2026 9,610 -0.05 (-0.52%) 198,500 1,910.41 0 0 9,660 10,300 8,990
08/06/2026 9,660 -0.07 (-0.72%) 252,100 2,432.39 0 0 9,730 10,400 9,050
05/06/2026 9,730 -0.01 (-0.1%) 161,700 1,572.13 0 0 9,740 10,400 9,060
04/06/2026 9,740 -0.01 (-0.1%) 102,300 997.23 0 0 9,750 10,400 9,070
03/06/2026 9,750 -0.05 (-0.51%) 140,100 1,370.09 0 0 9,800 10,450 9,120
02/06/2026 9,800 0.02 (0.2%) 149,300 1,459.26 0 0 9,780 10,450 9,100
01/06/2026 9,780 -0.03 (-0.31%) 103,200 1,010.29 0 0 9,810 10,450 9,130
29/05/2026 9,810 -0.02 (-0.2%) 139,200 1,370.61 0 0 9,830 10,500 9,150
28/05/2026 9,830 -0.06 (-0.61%) 148,500 1,465.09 0 0 9,890 10,550 9,200
27/05/2026 9,890 0.13 (1.33%) 213,900 2,110.08 0 0 9,760 10,400 9,080
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210

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