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 5,400 -0.2 (-3.57%) 5,600 30.65 0 0 5,600 6,400 4,800
29/10/2026 5,500 -0.1 (-1.79%) 20,572 114.45 0 0 5,600 6,400 4,800
28/10/2026 5,500 -0.3 (-5.17%) 6,704 37.53 0 0 5,800 6,600 5,000
27/10/2026 5,800 0.2 (3.57%) 102 0.59 0 0 5,600 6,400 4,800
26/10/2026 5,600 0 (0%) 2,730 15.31 0 0 5,600 6,400 4,800
23/10/2026 5,600 0 (0%) 7,781 43.81 0 0 5,600 6,400 4,800
22/10/2026 5,500 0 (0%) 7,256 40.56 0 0 5,500 6,300 4,700
21/10/2026 5,600 0 (0%) 9,915 55.02 0 0 5,600 6,400 4,800
20/10/2026 5,500 0 (0%) 5,261 29.41 0 0 5,500 6,300 4,700
19/10/2026 5,600 0 (0%) 16,203 89.57 0 0 5,600 6,400 4,800
16/10/2026 5,600 0 (0%) 1,042 5.86 0 0 5,600 6,400 4,800
15/10/2026 5,600 -0.1 (-1.75%) 2,820 15.82 0 0 5,700 6,500 4,900
14/10/2026 5,700 0.1 (1.79%) 7,204 41.25 0 0 5,600 6,400 4,800
13/10/2026 5,600 -0.1 (-1.75%) 5,351 30.01 0 0 5,700 6,500 4,900
12/10/2026 5,600 -0.2 (-3.45%) 1,204 6.84 0 0 5,800 6,600 5,000
09/10/2026 5,700 -0.1 (-1.72%) 13,303 76.75 0 0 5,800 6,600 5,000
08/10/2026 5,800 0.2 (3.57%) 4,735 27.45 0 0 5,600 6,400 4,800
07/10/2026 5,900 0.2 (3.51%) 22,397 124.51 0 0 5,700 6,500 4,900
06/10/2026 5,900 0 (0%) 11,409 65.37 0 0 5,900 6,700 5,100
05/10/2026 5,800 -0.2 (-3.33%) 2,622 15.47 0 0 6,000 6,900 5,100
02/10/2026 5,900 -0.1 (-1.67%) 424 2.49 0 0 6,000 6,900 5,100
01/10/2026 6,000 0.2 (3.45%) 12,821 76.56 0 0 5,800 6,600 5,000
30/09/2026 5,800 -0.1 (-1.69%) 1,310 7.6 0 0 5,900 6,700 5,100
29/09/2026 5,900 0 (0%) 18,456 109.44 0 0 5,900 6,700 5,100
28/09/2026 5,900 0.1 (1.72%) 1,722 10.08 0 0 5,800 6,600 5,000
25/09/2026 5,800 0.2 (3.57%) 52,965 307.38 0 0 5,600 6,400 4,800
24/09/2026 5,800 0.2 (3.57%) 3,913 21.96 0 0 5,600 6,400 4,800
23/09/2026 5,600 -0.1 (-1.75%) 2,411 13.56 0 0 5,700 6,500 4,900
22/09/2026 5,600 -0.1 (-1.75%) 2,120 12.18 0 0 5,700 6,500 4,900
21/09/2026 5,700 0.1 (1.79%) 6,609 37.67 0 0 5,600 6,400 4,800
18/09/2026 5,600 -0.3 (-5.08%) 5,114 28.89 0 0 5,900 6,700 5,100
17/09/2026 5,800 -0.3 (-4.92%) 15,034 87.95 0 0 6,100 7,000 5,200
16/09/2026 6,000 0 (0%) 11,336 69.25 0 0 6,000 6,900 5,100
15/09/2026 6,100 0.3 (5.17%) 35,313 213.06 0 0 5,800 6,600 5,000
14/09/2026 5,900 0 (0%) 2,224 13. 0 0 5,900 6,700 5,100
11/09/2026 5,900 0 (0%) 15,569 92.06 0 0 5,900 6,700 5,100
10/09/2026 5,900 0.1 (1.72%) 19,841 117.06 0 0 5,800 6,600 5,000
09/09/2026 5,800 0 (0%) 7,205 41.8 0 0 5,800 6,600 5,000
08/09/2026 5,900 0.2 (3.51%) 14,852 85.5 0 0 5,700 6,500 4,900
07/09/2026 5,800 0.2 (3.57%) 50,004 285.44 0 0 5,600 6,400 4,800
04/09/2026 5,600 0 (0%) 7,433 41.64 0 0 5,600 6,400 4,800
03/09/2026 5,600 0 (0%) 7,747 43.43 0 0 5,600 6,400 4,800
28/08/2026 5,700 0 (0%) 8,895 49.93 0 0 5,700 6,500 4,900
27/08/2026 5,600 0 (0%) 13,672 77.79 0 0 5,600 6,400 4,800
26/08/2026 5,700 0 (0%) 14,904 84.08 0 0 5,700 6,500 4,900
25/08/2026 5,600 -0.2 (-3.45%) 3,745 21.25 0 0 5,800 6,600 5,000
24/08/2026 5,600 0 (0%) 27,534 159.23 0 0 5,600 6,400 4,800
21/08/2026 5,800 0 (0%) 5,029 28.21 0 0 5,800 6,600 5,000
20/08/2026 5,800 0 (0%) 2,113 12.32 0 0 5,800 6,600 5,000
19/08/2026 5,800 0 (0%) 1,650 9.57 0 0 5,800 6,600 5,000
18/08/2026 5,900 0.2 (3.51%) 8,633 50. 1 0.01 5,700 6,500 4,900
17/08/2026 5,700 0.1 (1.79%) 1,408 8.03 0 0 5,600 6,400 4,800
14/08/2026 5,600 0 (0%) 6,823 37.97 0 0 5,600 6,400 4,800
13/08/2026 5,600 -0.2 (-3.45%) 14,110 78.59 0 0 5,800 6,600 5,000
12/08/2026 5,800 -0.1 (-1.69%) 1,338 7.73 0 0 5,900 6,700 5,100
11/08/2026 5,800 -0.1 (-1.69%) 671 3.97 0 0 5,900 6,700 5,100
10/08/2026 5,900 0 (0%) 4,440 26.04 0 0 5,900 6,700 5,100
07/08/2026 5,900 0.2 (3.51%) 11,901 69.73 0 0 5,700 6,500 4,900
06/08/2026 5,700 0.1 (1.79%) 6,466 36.66 0 0 5,600 6,400 4,800
05/08/2026 5,800 0.1 (1.75%) 4,917 27.69 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.2 (3.64%) 739 4.2 0 0 5,500 6,300 4,700
03/08/2026 5,700 -0.1 (-1.72%) 12,712 70.42 0 0 5,800 6,600 5,000
31/07/2026 5,700 0 (0%) 3,260 18.81 0 0 5,700 6,500 4,900
30/07/2026 5,800 0.3 (5.45%) 5,579 31.69 0 0 5,500 6,300 4,700
29/07/2026 5,500 0.1 (1.85%) 2,059 11.26 0 0 5,400 6,200 4,600
28/07/2026 5,400 0 (0%) 17,323 93.36 0 0 5,400 6,200 4,600
27/07/2026 5,400 -0.4 (-6.9%) 9,403 50.55 0 0 5,800 6,600 5,000
24/07/2026 5,800 0.1 (1.75%) 1,261 7.36 0 0 5,700 6,500 4,900
23/07/2026 5,900 0.2 (3.51%) 7,479 42.48 0 0 5,700 6,500 4,900
22/07/2026 5,900 0.3 (5.36%) 6,858 39.41 0 0 5,600 6,400 4,800
21/07/2026 5,500 -0.5 (-8.33%) 22,206 124.49 0 0 6,000 6,900 5,100
20/07/2026 6,000 -0.1 (-1.64%) 4,027 24.17 0 0 6,100 7,000 5,200
17/07/2026 6,000 -0.2 (-3.23%) 4,744 28.76 0 0 6,200 7,100 5,300
16/07/2026 6,200 0.1 (1.64%) 4,251 26.16 0 0 6,100 7,000 5,200
15/07/2026 6,100 -0.2 (-3.17%) 3,000 18.31 0 0 6,300 7,200 5,400
14/07/2026 6,100 0 (0%) 4,941 30.97 0 0 6,100 7,000 5,200
13/07/2026 6,100 0.1 (1.67%) 11,403 69.2 0 0 6,000 6,900 5,100
10/07/2026 6,000 -0.3 (-4.76%) 8,151 49.31 0 0 6,300 7,200 5,400
09/07/2026 6,400 0.3 (4.92%) 14,896 93.66 0 0 6,100 7,000 5,200
08/07/2026 6,200 0.2 (3.33%) 27,102 165.59 0 0 6,000 6,900 5,100
07/07/2026 5,900 0.1 (1.72%) 5,622 33.53 0 0 5,800 6,600 5,000
06/07/2026 5,800 -0.1 (-1.69%) 19,259 112.36 0 0 5,900 6,700 5,100
03/07/2026 6,000 0.1 (1.69%) 15,600 91.97 0 0 5,900 6,700 5,100
02/07/2026 5,900 -0.1 (-1.67%) 3,510 20.81 0 0 6,000 6,900 5,100
01/07/2026 6,000 0.1 (1.69%) 3,519 21.09 0 0 5,900 6,700 5,100
30/06/2026 5,900 -0.1 (-1.67%) 19,965 118.57 0 0 6,000 6,900 5,100
29/06/2026 6,000 0.1 (1.69%) 3,711 22.12 0 0 5,900 6,700 5,100
26/06/2026 5,900 0 (0%) 6,852 40.45 0 0 5,900 6,700 5,100
25/06/2026 6,000 0 (0%) 18,037 106.5 0 0 6,000 6,900 5,100
24/06/2026 6,100 0.2 (3.39%) 26,800 160.83 0 0 5,900 6,700 5,100
23/06/2026 6,000 0 (0%) 23,106 136.82 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 12,856 77.14 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 5,917 35.52 0 0 6,000 6,900 5,100
18/06/2026 6,100 0 (0%) 22,851 138.18 0 0 6,100 7,000 5,200
17/06/2026 6,000 -0.2 (-3.23%) 22,013 134.09 0 0 6,200 7,100 5,300
16/06/2026 6,200 0.1 (1.64%) 18,333 113.44 0 0 6,100 7,000 5,200
15/06/2026 6,200 0 (0%) 5,821 35.49 0 0 6,200 7,100 5,300
12/06/2026 6,200 0.1 (1.64%) 22,905 141.71 0 0 6,100 7,000 5,200
11/06/2026 6,400 0.2 (3.23%) 32,805 200.35 0 0 6,200 7,100 5,300
10/06/2026 6,200 -0.1 (-1.59%) 30,773 190.91 0 0 6,300 7,200 5,400
09/06/2026 6,300 -0.1 (-1.56%) 15,421 97.29 0 0 6,400 7,300 5,500
08/06/2026 6,300 -0.1 (-1.56%) 11,232 71.81 0 0 6,400 7,300 5,500
05/06/2026 6,400 -0.1 (-1.54%) 56,217 359.97 0 0 6,500 7,400 5,600
04/06/2026 6,500 0.1 (1.56%) 43,513 284.06 0 0 6,400 7,300 5,500
03/06/2026 6,400 0 (0%) 5,250 33.57 0 0 6,400 7,300 5,500
02/06/2026 6,500 0 (0%) 19,010 121.94 0 0 6,500 7,400 5,600
01/06/2026 6,500 0 (0%) 2,986 19.51 0 0 6,500 7,400 5,600
29/05/2026 6,600 0.1 (1.54%) 15,805 103.48 0 0 6,500 7,400 5,600
28/05/2026 6,500 0 (0%) 19,150 123.85 0 0 6,500 7,400 5,600
27/05/2026 6,500 -0.3 (-4.41%) 15,012 97. 0 0 6,800 7,800 5,800
26/05/2026 6,600 0.3 (4.76%) 18,461 124.73 0 0 6,300 7,200 5,400
25/05/2026 6,400 0 (0%) 7,537 47.75 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 31,000 199.36 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 20,999 137.2 0 0 6,500 7,400 5,600
20/05/2026 6,500 -0.4 (-5.8%) 67,051 434.45 0 0 6,900 7,900 5,900
19/05/2026 6,800 -0.1 (-1.45%) 42,749 294.69 0 0 6,900 7,900 5,900
18/05/2026 7,200 0.5 (7.46%) 106,227 747. 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 24,002 159.78 0 0 6,800 7,800 5,800
14/05/2026 6,700 0 (0%) 45,683 312.14 0 0 6,700 7,700 5,700
13/05/2026 6,800 0.4 (6.25%) 67,385 450.24 0 0 6,400 7,300 5,500
12/05/2026 6,500 0.3 (4.84%) 23,917 153.39 0 0 6,200 7,100 5,300
11/05/2026 6,400 -0.2 (-3.03%) 42,606 262.86 0 0 6,600 7,500 5,700
08/05/2026 6,500 -0.1 (-1.52%) 19,056 125.23 0 0 6,600 7,500 5,700
07/05/2026 6,600 -0.1 (-1.49%) 35,248 232.89 0 0 6,700 7,700 5,700
06/05/2026 6,700 -0.1 (-1.47%) 21,721 145.3 0 0 6,800 7,800 5,800
05/05/2026 6,900 0.1 (1.47%) 44,073 299.69 0 0 6,800 7,800 5,800
04/05/2026 6,800 0.2 (3.03%) 22,647 153.94 0 0 6,600 7,500 5,700

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