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
29/05/2026 9,840 -0.01 (-0.1%) 199,400 1,933.32 0 0 9,850 10,500 9,170
28/05/2026 9,850 -0.09 (-0.91%) 345,900 3,355.71 0 0 9,940 10,600 9,250
27/05/2026 9,940 -0.01 (-0.1%) 102,000 1,004.71 0 0 9,950 10,600 9,260
26/05/2026 9,950 0.05 (0.51%) 138,800 1,354.89 1,704,600 15,699.37 9,900 10,550 9,210
25/05/2026 9,900 -0.1 (-1%) 58,300 567.23 0 0 10,000 10,700 9,300
22/05/2026 10,000 0 (0%) 85,900 836.22 0 0 10,000 10,700 9,300
21/05/2026 10,000 0.1 (1.01%) 314,200 3,007.76 0 0 9,900 10,550 9,210
20/05/2026 9,900 -0.1 (-1%) 44,200 432.62 0 0 10,000 10,700 9,300
19/05/2026 10,000 -0.4 (-3.85%) 152,900 1,532.11 0 0 10,400 11,100 9,680
18/05/2026 10,400 -0.15 (-1.42%) 241,000 2,436.85 2,160,200 24,282.74 10,550 11,250 9,820
15/05/2026 10,550 0 (0%) 33,100 348.02 0 0 10,550 11,250 9,820
14/05/2026 10,550 0.1 (0.96%) 53,100 554.52 0 0 10,450 11,150 9,720
13/05/2026 10,450 0 (0%) 64,000 671.84 0 0 10,450 11,150 9,720
12/05/2026 10,450 0.4 (3.98%) 97,400 954.88 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.35 (-3.37%) 61,600 629.55 0 0 10,400 11,100 9,680
08/05/2026 10,400 -0.05 (-0.48%) 62,200 643.94 0 0 10,450 11,150 9,720
07/05/2026 10,450 0.05 (0.48%) 57,600 601.55 220,000 2,288 10,400 11,100 9,680
06/05/2026 10,400 -0.15 (-1.42%) 90,100 947.21 0 0 10,550 11,250 9,820
05/05/2026 10,550 0 (0%) 94,600 997.43 0 0 10,550 11,250 9,820
04/05/2026 10,550 0.05 (0.48%) 50,700 532.86 0 0 10,500 11,200 9,770
29/04/2026 10,500 -0.1 (-0.94%) 130,000 1,367.94 0 0 10,600 11,300 9,860
28/04/2026 10,600 -0.05 (-0.47%) 120,100 1,257.33 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.15 (1.43%) 136,200 1,425.42 0 0 10,500 11,200 9,770
23/04/2026 10,500 0 (0%) 71,000 743.73 0 0 10,500 11,200 9,770
22/04/2026 10,500 -0.05 (-0.47%) 142,300 1,460.11 0 0 10,550 11,250 9,820
21/04/2026 10,550 -0.05 (-0.47%) 78,800 821.43 0 0 10,600 11,300 9,860
20/04/2026 10,600 -0.2 (-1.85%) 589,300 6,256.4 0 0 10,800 11,550 10,050
17/04/2026 10,800 0.05 (0.47%) 113,400 1,199.45 0 0 10,750 11,500 10,000
16/04/2026 10,750 -0.1 (-0.92%) 63,000 670.02 0 0 10,850 11,600 10,100
15/04/2026 10,850 0.35 (3.33%) 330,400 3,483.09 0 0 10,500 11,200 9,770
14/04/2026 10,500 -0.1 (-0.94%) 96,600 1,007.5 0 0 10,600 11,300 9,860
13/04/2026 10,600 -0.1 (-0.93%) 55,700 585.18 0 0 10,700 11,400 9,960
10/04/2026 10,700 -0.1 (-0.93%) 341,200 3,661.54 0 0 10,800 11,550 10,050
09/04/2026 10,800 0 (0%) 73,300 791.29 0 0 10,800 11,550 10,050
08/04/2026 10,800 0 (0%) 101,200 1,092.51 0 0 10,800 11,550 10,050
07/04/2026 10,800 0.1 (0.93%) 124,600 1,324 0 0 10,700 11,400 9,960
06/04/2026 10,700 0 (0%) 147,700 1,577.15 0 0 10,700 11,400 9,960
03/04/2026 10,700 0.05 (0.47%) 130,200 1,378.1 0 0 10,650 11,350 9,910
02/04/2026 10,650 -0.15 (-1.39%) 161,200 1,719.27 0 0 10,800 11,550 10,050
01/04/2026 10,800 -0.45 (-4%) 250,800 2,787.71 0 0 11,250 12,000 10,500
31/03/2026 11,250 0 (0%) 116,100 1,283.77 0 0 11,250 12,000 10,500
30/03/2026 11,250 0 (0%) 197,000 2,188.03 0 0 11,250 12,000 10,500
27/03/2026 11,250 0.35 (3.21%) 337,500 3,728.67 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.05 (-0.46%) 69,100 752.01 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 205,900 2,255.45 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 173,400 1,875.99 0 0 10,700 11,400 9,960
23/03/2026 10,700 0.05 (0.47%) 50,500 539.11 0 0 10,650 11,350 9,910
20/03/2026 10,650 0 (0%) 68,800 725.34 0 0 10,650 11,350 9,910
19/03/2026 10,650 0 (0%) 66,400 706.76 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.05 (0.47%) 118,200 1,232.3 0 0 10,600 11,300 9,860
17/03/2026 10,600 -0.05 (-0.47%) 57,300 604.18 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 69,200 733.68 0 0 10,650 11,350 9,910
13/03/2026 10,650 -0.15 (-1.39%) 117,400 1,232.68 0 0 10,800 11,550 10,050
12/03/2026 10,800 -0.05 (-0.46%) 83,300 900.25 0 0 10,850 11,600 10,100
11/03/2026 10,850 -0.1 (-0.91%) 50,900 543.87 0 0 10,950 11,700 10,200
10/03/2026 10,950 0 (0%) 121,800 1,323.98 0 0 10,950 11,700 10,200
09/03/2026 10,950 -0.25 (-2.23%) 126,500 1,339.47 0 0 11,200 11,950 10,450
06/03/2026 11,200 -0.15 (-1.32%) 109,500 1,209.1 0 0 11,350 12,100 10,600
05/03/2026 11,350 -0.15 (-1.3%) 75,300 866.58 0 0 11,500 12,300 10,700
04/03/2026 11,500 0.1 (0.88%) 355,100 4,085.92 0 0 11,400 12,150 10,650
03/03/2026 11,400 0.45 (4.11%) 552,100 6,179.59 0 0 10,950 11,700 10,200
02/03/2026 10,950 0.15 (1.39%) 179,700 1,937.22 0 0 10,800 11,550 10,050
27/02/2026 10,800 0 (0%) 918,700 9,870.22 0 0 10,800 11,550 10,050
26/02/2026 10,800 0.2 (1.89%) 286,100 3,055.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 168,300 1,811.38 0 0 10,600 11,300 9,860
24/02/2026 10,600 -0.25 (-2.3%) 341,300 3,569.32 0 0 10,850 11,600 10,100
23/02/2026 10,850 0.15 (1.4%) 297,500 3,243.29 0 0 10,700 11,400 9,960
13/02/2026 10,700 0 (0%) 83,400 892.07 0 0 10,700 11,400 9,960
12/02/2026 10,700 0 (0%) 36,000 382.83 0 0 10,700 11,400 9,960
11/02/2026 10,700 0 (0%) 61,000 636.15 0 0 10,700 11,400 9,960
10/02/2026 10,700 0.1 (0.94%) 196,800 2,080.48 0 0 10,600 11,300 9,860
09/02/2026 10,600 0.3 (2.91%) 86,100 912.29 0 0 10,300 11,000 9,580
06/02/2026 10,300 -0.2 (-1.9%) 237,700 2,481.5 0 0 10,500 11,200 9,770
05/02/2026 10,500 -0.15 (-1.41%) 47,100 499.13 0 0 10,650 11,350 9,910
04/02/2026 10,650 -0.1 (-0.93%) 375,500 4,008.34 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.05 (-0.46%) 31,100 335.57 0 0 10,800 11,550 10,050
02/02/2026 10,800 0.05 (0.47%) 1,112,400 11,689.39 0 0 10,750 11,500 10,000
30/01/2026 10,750 0.2 (1.9%) 290,200 3,060.7 0 0 10,550 11,250 9,820
29/01/2026 10,550 -0.05 (-0.47%) 238,700 2,504.52 0 0 10,600 11,300 9,860
28/01/2026 10,600 -0.3 (-2.75%) 290,100 3,125.47 0 0 10,900 11,650 10,150
27/01/2026 10,900 -0.1 (-0.91%) 245,700 2,693.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0.3 (2.8%) 1,546,600 17,277 0 0 10,700 11,400 9,960
23/01/2026 10,700 0.3 (2.88%) 447,900 4,751.61 0 0 10,400 11,100 9,680
22/01/2026 10,400 0.15 (1.46%) 443,600 4,595.44 0 0 10,250 10,950 9,540
21/01/2026 10,250 -0.25 (-2.38%) 3,215,400 33,731.04 0 0 10,500 11,200 9,770
20/01/2026 10,500 -0.3 (-2.78%) 359,000 3,841.73 0 0 10,800 11,550 10,050
19/01/2026 10,800 0.4 (3.85%) 796,600 8,553.22 0 0 10,400 11,100 9,680
16/01/2026 10,400 0.2 (1.96%) 304,500 3,147.91 0 0 10,200 10,900 9,490
15/01/2026 10,200 0 (0%) 112,500 1,150.59 340,000 3,468 10,200 10,900 9,490
14/01/2026 10,200 -0.1 (-0.97%) 429,200 4,393.88 0 0 10,300 11,000 9,580
13/01/2026 10,300 0.15 (1.48%) 492,900 5,008.76 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 99,900 1,006.7 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 325,400 3,290.46 0 0 10,200 10,900 9,490
08/01/2026 10,200 0 (0%) 103,700 1,057.64 0 0 10,200 10,900 9,490
07/01/2026 10,200 0 (0%) 100,000 1,011.54 0 0 10,200 10,900 9,490
06/01/2026 10,200 -0.1 (-0.97%) 151,600 1,532.93 0 0 10,300 11,000 9,580
05/01/2026 10,300 0 (0%) 234,800 2,372.44 50,000 500 10,300 11,000 9,580
31/12/2025 10,300 0 (0%) 1,237,900 12,672.61 0 0 10,300 11,000 9,580
30/12/2025 10,300 0.1 (0.98%) 201,900 2,061.91 0 0 10,200 10,900 9,490
29/12/2025 10,200 -0.05 (-0.49%) 241,300 2,411.24 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 45,700 473.09 0 0 10,300 11,000 9,580
25/12/2025 10,300 0 (0%) 330,600 3,440.46 0 0 10,300 11,000 9,580
24/12/2025 10,300 -0.1 (-0.96%) 150,700 1,537.21 0 0 10,400 11,100 9,680
23/12/2025 10,400 0.45 (4.52%) 372,700 3,807.37 0 0 9,950 10,600 9,260
22/12/2025 9,950 -0.25 (-2.45%) 1,070,600 10,890.28 0 0 10,200 10,900 9,490
19/12/2025 10,200 0.1 (0.99%) 52,600 534.09 0 0 10,100 10,800 9,400
18/12/2025 10,100 -0.1 (-0.98%) 132,000 1,337.01 0 0 10,200 10,900 9,490
17/12/2025 10,200 -0.1 (-0.97%) 112,600 1,138.09 0 0 10,300 11,000 9,580
16/12/2025 10,300 0.3 (3%) 181,700 1,789.13 0 0 10,000 10,700 9,300
15/12/2025 10,000 0.1 (1.01%) 126,300 1,217.82 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.45 (-4.35%) 213,200 2,136.93 0 0 10,350 11,050 9,630
11/12/2025 10,350 0.05 (0.49%) 253,500 2,578.91 0 0 10,300 11,000 9,580
10/12/2025 10,300 0.3 (3%) 254,100 2,582.03 0 0 10,000 10,700 9,300
09/12/2025 10,000 0 (0%) 181,500 1,790.12 0 0 10,000 10,700 9,300
08/12/2025 10,000 -0.3 (-2.91%) 55,500 554.94 0 0 10,300 11,000 9,580
05/12/2025 10,300 -0.1 (-0.96%) 184,000 1,849.15 0 0 10,400 11,100 9,680
04/12/2025 10,400 0 (0%) 156,400 1,606.56 0 0 10,400 11,100 9,680
03/12/2025 10,400 -0.1 (-0.95%) 258,400 2,623.05 0 0 10,500 11,200 9,770
02/12/2025 10,500 -0.2 (-1.87%) 822,800 8,261.09 0 0 10,700 11,400 9,960
01/12/2025 10,700 -0.2 (-1.83%) 46,300 488.56 0 0 10,900 11,650 10,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh