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 1,630 -0.01 (-0.61%) 6,100 9.62 0 0 1,640 1,750 1,530
29/10/2026 1,640 0 (0%) 15,700 25.33 0 0 1,640 1,750 1,530
28/10/2026 1,640 0 (0%) 32,500 53.31 0 0 1,640 1,750 1,530
27/10/2026 1,640 -0.01 (-0.61%) 11,000 17.84 0 0 1,650 1,760 1,540
26/10/2026 1,650 -0.02 (-1.2%) 35,500 58.84 0 0 1,670 1,780 1,560
23/10/2026 1,670 0.02 (1.21%) 53,900 88.28 0 0 1,650 1,760 1,540
22/10/2026 1,650 -0.02 (-1.2%) 27,200 43.75 0 0 1,670 1,780 1,560
21/10/2026 1,670 0.04 (2.45%) 59,100 96.02 0 0 1,630 1,740 1,520
20/10/2026 1,630 0 (0%) 1,500 2.44 0 0 1,630 1,740 1,520
19/10/2026 1,630 0 (0%) 23,000 37.12 0 0 1,630 1,740 1,520
16/10/2026 1,630 0 (0%) 67,100 108.92 0 0 1,630 1,740 1,520
15/10/2026 1,630 0 (0%) 59,700 96.58 0 0 1,630 1,740 1,520
14/10/2026 1,630 0.01 (0.62%) 4,900 7.86 0 0 1,620 1,730 1,510
13/10/2026 1,620 0 (0%) 9,700 15.64 0 0 1,620 1,730 1,510
12/10/2026 1,620 0.02 (1.25%) 22,900 36.69 0 0 1,600 1,710 1,490
09/10/2026 1,600 -0.03 (-1.84%) 16,300 26.34 0 0 1,630 1,740 1,520
08/10/2026 1,630 -0.01 (-0.61%) 1,100 1.8 0 0 1,640 1,750 1,530
07/10/2026 1,640 0.01 (0.61%) 31,200 50.76 0 0 1,630 1,740 1,520
06/10/2026 1,630 -0.06 (-3.55%) 18,000 29.89 0 0 1,690 1,800 1,580
05/10/2026 1,690 0.02 (1.2%) 18,900 31.68 0 0 1,670 1,780 1,560
02/10/2026 1,670 -0.06 (-3.47%) 256,500 414.19 0 0 1,730 1,850 1,610
01/10/2026 1,730 0 (0%) 13,300 22.5 0 0 1,730 1,850 1,610
30/09/2026 1,730 0 (0%) 1,500 2.57 0 0 1,730 1,850 1,610
29/09/2026 1,730 0 (0%) 13,300 22.96 0 0 1,730 1,850 1,610
28/09/2026 1,730 0.02 (1.17%) 5,300 9.05 0 0 1,710 1,820 1,600
25/09/2026 1,710 -0.01 (-0.58%) 27,200 46.56 0 0 1,720 1,840 1,600
24/09/2026 1,720 -0.01 (-0.58%) 2,700 4.58 0 0 1,730 1,850 1,610
23/09/2026 1,730 -0.01 (-0.57%) 24,900 41.97 0 0 1,740 1,860 1,620
22/09/2026 1,740 -0.01 (-0.57%) 30,100 50.95 0 0 1,750 1,870 1,630
21/09/2026 1,750 0.01 (0.57%) 18,700 32.71 0 0 1,740 1,860 1,620
18/09/2026 1,740 0 (0%) 4,200 7.31 0 0 1,740 1,860 1,620
17/09/2026 1,740 0 (0%) 51,800 90.16 0 0 1,740 1,860 1,620
16/09/2026 1,740 -0.01 (-0.57%) 30,200 52.49 0 0 1,750 1,870 1,630
15/09/2026 1,750 0.06 (3.55%) 2,700 4.63 0 0 1,690 1,800 1,580
14/09/2026 1,690 -0.07 (-3.98%) 117,900 193.73 0 0 1,760 1,880 1,640
11/09/2026 1,760 -0.04 (-2.22%) 69,400 118.76 0 0 1,800 1,920 1,680
10/09/2026 1,800 0.05 (2.86%) 41,000 70.77 0 0 1,750 1,870 1,630
09/09/2026 1,750 -0.05 (-2.78%) 10,600 19.07 0 0 1,800 1,920 1,680
08/09/2026 1,800 0.02 (1.12%) 6,900 12.15 0 0 1,780 1,900 1,660
07/09/2026 1,780 0 (0%) 3,300 5.94 0 0 1,780 1,900 1,660
04/09/2026 1,780 -0.02 (-1.11%) 49,500 88.55 0 0 1,800 1,920 1,680
03/09/2026 1,800 -0.02 (-1.1%) 29,400 52.59 0 0 1,820 1,940 1,700
28/08/2026 1,820 0.01 (0.55%) 10,300 18.67 0 0 1,810 1,930 1,690
27/08/2026 1,810 -0.01 (-0.55%) 28,200 51.24 0 0 1,820 1,940 1,700
26/08/2026 1,820 0.01 (0.55%) 20,800 37.14 0 0 1,810 1,930 1,690
25/08/2026 1,810 0.01 (0.56%) 38,000 67.73 0 0 1,800 1,920 1,680
24/08/2026 1,800 0.01 (0.56%) 75,600 136.39 0 0 1,790 1,910 1,670
21/08/2026 1,790 0.01 (0.56%) 28,800 51.74 0 0 1,780 1,900 1,660
20/08/2026 1,780 0 (0%) 34,400 61.29 0 0 1,780 1,900 1,660
19/08/2026 1,780 -0.02 (-1.11%) 7,400 13.24 0 0 1,800 1,920 1,680
18/08/2026 1,800 0 (0%) 22,800 40.55 0 0 1,800 1,920 1,680
17/08/2026 1,800 0.03 (1.69%) 63,800 113.88 0 0 1,770 1,890 1,650
14/08/2026 1,770 -0.02 (-1.12%) 51,900 92.87 0 0 1,790 1,910 1,670
13/08/2026 1,790 0.01 (0.56%) 30,400 54.33 0 0 1,780 1,900 1,660
12/08/2026 1,780 0.01 (0.56%) 27,700 49.68 0 0 1,770 1,890 1,650
11/08/2026 1,770 0.02 (1.14%) 50,800 90.45 0 0 1,750 1,870 1,630
10/08/2026 1,750 -0.03 (-1.69%) 40,800 71.11 0 0 1,780 1,900 1,660
07/08/2026 1,780 0 (0%) 9,600 17.32 0 0 1,780 1,900 1,660
06/08/2026 1,780 -0.04 (-2.2%) 49,400 88.32 0 0 1,820 1,940 1,700
05/08/2026 1,820 0.02 (1.11%) 380,800 686.02 0 0 1,800 1,920 1,680
04/08/2026 1,800 0.03 (1.69%) 17,900 32.09 0 0 1,770 1,890 1,650
03/08/2026 1,770 -0.03 (-1.67%) 60,700 108.12 0 0 1,800 1,920 1,680
31/07/2026 1,800 -0.04 (-2.17%) 26,900 48.39 0 0 1,840 1,960 1,720
30/07/2026 1,840 0.06 (3.37%) 23,600 42.51 0 0 1,780 1,900 1,660
29/07/2026 1,780 -0.05 (-2.73%) 134,100 238.06 0 0 1,830 1,950 1,710
28/07/2026 1,830 0.03 (1.67%) 40,900 73.14 0 0 1,800 1,920 1,680
27/07/2026 1,800 -0.01 (-0.55%) 49,700 89.52 0 0 1,810 1,930 1,690
24/07/2026 1,810 -0.08 (-4.23%) 65,400 116.89 0 0 1,890 2,020 1,760
23/07/2026 1,890 0.02 (1.07%) 55,100 101.24 0 0 1,870 2,000 1,740
22/07/2026 1,870 0.01 (0.54%) 16,000 30.04 0 0 1,860 1,990 1,730
21/07/2026 1,860 0 (0%) 8,000 14.76 0 0 1,860 1,990 1,730
20/07/2026 1,860 -0.14 (-7.%) 100,300 188.47 0 0 2,000 2,140 1,860
17/07/2026 2,000 0 (0%) 31,400 62.79 0 0 2,000 2,140 1,860
16/07/2026 2,000 0 (0%) 120,500 238.65 0 0 2,000 2,140 1,860
15/07/2026 2,000 0.02 (1.01%) 45,800 91.45 0 0 1,980 2,110 1,850
14/07/2026 1,980 -0.02 (-1%) 36,300 72.05 0 0 2,000 2,140 1,860
13/07/2026 2,000 -0.01 (-0.5%) 64,900 127.7 0 0 2,010 2,150 1,870
10/07/2026 2,010 0.08 (4.15%) 110,000 220.69 0 0 1,930 2,060 1,800
09/07/2026 1,930 -0.1 (-4.93%) 53,500 104.85 0 0 2,030 2,170 1,890
08/07/2026 2,030 0 (0%) 24,500 49.63 0 0 2,030 2,170 1,890
07/07/2026 2,030 -0.02 (-0.98%) 253,600 507.15 0 0 2,050 2,190 1,910
06/07/2026 2,050 -0.11 (-5.09%) 137,700 286.36 0 0 2,160 2,310 2,010
03/07/2026 2,160 -0.13 (-5.68%) 89,900 195.22 0 0 2,290 2,450 2,130
02/07/2026 2,290 0.09 (4.09%) 563,000 1,188.57 0 0 2,200 2,350 2,050
01/07/2026 2,200 -0.08 (-3.51%) 685,400 1,474.69 0 0 2,280 2,430 2,130
30/06/2026 2,280 -0.09 (-3.8%) 65,900 149.06 0 0 2,370 2,530 2,210
29/06/2026 2,370 -0.15 (-5.95%) 371,900 877.73 0 0 2,520 2,690 2,350
26/06/2026 2,520 -0.03 (-1.18%) 17,200 43.76 0 0 2,550 2,720 2,380
25/06/2026 2,550 0.01 (0.39%) 58,000 147.63 0 0 2,540 2,710 2,370
24/06/2026 2,540 0 (0%) 15,300 38.7 0 0 2,540 2,710 2,370
23/06/2026 2,540 -0.01 (-0.39%) 3,300 8.41 0 0 2,550 2,720 2,380
22/06/2026 2,550 0 (0%) 23,900 60.95 0 0 2,550 2,720 2,380
19/06/2026 2,550 -0.03 (-1.16%) 800 2.06 0 0 2,580 2,760 2,400
18/06/2026 2,580 0 (0%) 6,700 16.99 0 0 2,580 2,760 2,400
17/06/2026 2,580 0.01 (0.39%) 1,500 3.85 0 0 2,570 2,740 2,400
16/06/2026 2,570 0.05 (1.98%) 1,400 3.6 0 0 2,520 2,690 2,350
15/06/2026 2,520 -0.07 (-2.7%) 16,900 43.02 0 0 2,590 2,770 2,410
12/06/2026 2,590 0 (0%) 1,300 3.37 0 0 2,590 2,770 2,410
11/06/2026 2,590 0.01 (0.39%) 29,700 72.35 0 0 2,580 2,760 2,400
10/06/2026 2,580 0.01 (0.39%) 6,600 16.88 0 0 2,570 2,740 2,400
09/06/2026 2,570 -0.01 (-0.39%) 27,700 69.47 0 0 2,580 2,760 2,400
08/06/2026 2,580 0.05 (1.98%) 36,800 92.96 0 0 2,530 2,700 2,360
05/06/2026 2,530 -0.08 (-3.07%) 2,600 6.63 0 0 2,610 2,790 2,430
04/06/2026 2,610 -0.08 (-2.97%) 75,400 191.37 0 0 2,690 2,870 2,510
03/06/2026 2,690 0.05 (1.89%) 18,300 47.85 0 0 2,640 2,820 2,460
02/06/2026 2,640 -0.01 (-0.38%) 5,400 14.15 0 0 2,650 2,830 2,470
01/06/2026 2,650 0.07 (2.71%) 122,500 319.02 0 0 2,580 2,760 2,400
29/05/2026 2,580 -0.01 (-0.39%) 31,700 79.63 0 0 2,590 2,770 2,410
28/05/2026 2,590 0.02 (0.78%) 5,600 14.29 0 0 2,570 2,740 2,400
27/05/2026 2,570 -0.01 (-0.39%) 34,500 88.77 0 0 2,580 2,760 2,400
26/05/2026 2,580 -0.02 (-0.77%) 43,900 113.22 0 0 2,600 2,780 2,420
25/05/2026 2,600 0 (0%) 12,400 31.72 0 0 2,600 2,780 2,420
22/05/2026 2,600 -0.05 (-1.89%) 22,000 56.74 0 0 2,650 2,830 2,470
21/05/2026 2,650 0.03 (1.15%) 10,900 28.84 0 0 2,620 2,800 2,440
20/05/2026 2,620 -0.05 (-1.87%) 42,700 109.1 0 0 2,670 2,850 2,490
19/05/2026 2,670 0 (0%) 18,400 48.97 0 0 2,670 2,850 2,490
18/05/2026 2,670 0.08 (3.09%) 3,600 9.39 0 0 2,590 2,770 2,410
15/05/2026 2,590 -0.08 (-3.%) 9,000 23.74 0 0 2,670 2,850 2,490
14/05/2026 2,670 -0.02 (-0.74%) 2,400 6.47 0 0 2,690 2,870 2,510
13/05/2026 2,690 0.07 (2.67%) 9,100 23.92 0 0 2,620 2,800 2,440
12/05/2026 2,620 -0.03 (-1.13%) 28,900 76.41 0 0 2,650 2,830 2,470
11/05/2026 2,650 -0.01 (-0.38%) 81,400 215.68 0 0 2,660 2,840 2,480
08/05/2026 2,660 -0.01 (-0.37%) 43,900 112.09 0 0 2,670 2,850 2,490
07/05/2026 2,670 0 (0%) 44,200 117.94 0 0 2,670 2,850 2,490
06/05/2026 2,670 -0.09 (-3.26%) 45,300 122.06 0 0 2,760 2,950 2,570
05/05/2026 2,760 0 (0%) 35,500 93.35 0 0 2,760 2,950 2,570
04/05/2026 2,760 -0.06 (-2.13%) 54,000 150.04 0 0 2,820 3,010 2,630

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