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 14,650 0.15 (1.03%) 382,000 5,526.49 0 0 14,500 15,500 13,500
29/10/2026 14,500 0 (0%) 117,500 1,700.37 0 0 14,500 15,500 13,500
28/10/2026 14,500 0.1 (0.69%) 123,200 1,771.46 0 0 14,400 15,400 13,400
27/10/2026 14,400 0 (0%) 110,700 1,581.66 0 0 14,400 15,400 13,400
26/10/2026 14,400 -0.1 (-0.69%) 112,400 1,618.7 0 0 14,500 15,500 13,500
23/10/2026 14,500 -0.15 (-1.02%) 150,800 2,189.18 0 0 14,650 15,650 13,650
22/10/2026 14,650 0.15 (1.03%) 261,800 3,811.64 0 0 14,500 15,500 13,500
21/10/2026 14,500 0.35 (2.47%) 270,200 3,879.85 0 0 14,150 15,100 13,200
20/10/2026 14,150 0.15 (1.07%) 122,600 1,713.84 0 0 14,000 14,950 13,050
19/10/2026 14,000 -0.05 (-0.36%) 124,000 1,735.26 0 0 14,050 15,000 13,100
16/10/2026 14,050 -0.15 (-1.06%) 134,900 1,902.26 0 0 14,200 15,150 13,250
15/10/2026 14,200 -0.05 (-0.35%) 129,700 1,836.11 0 0 14,250 15,200 13,300
14/10/2026 14,250 -0.1 (-0.7%) 125,600 1,791.49 0 0 14,350 15,350 13,350
13/10/2026 14,350 0.1 (0.7%) 252,700 3,620.01 0 0 14,250 15,200 13,300
12/10/2026 14,250 -0.05 (-0.35%) 134,100 1,907.37 0 0 14,300 15,300 13,300
09/10/2026 14,300 0.25 (1.78%) 260,200 3,653.14 0 0 14,050 15,000 13,100
08/10/2026 14,050 -0.1 (-0.71%) 177,800 2,497.17 0 0 14,150 15,100 13,200
07/10/2026 14,150 0.05 (0.35%) 248,100 3,491.37 0 0 14,100 15,050 13,150
06/10/2026 14,100 -0.1 (-0.7%) 150,000 2,107.14 0 0 14,200 15,150 13,250
05/10/2026 14,200 0.25 (1.79%) 276,900 3,866.39 0 0 13,950 14,900 13,000
02/10/2026 13,950 -0.15 (-1.06%) 190,100 2,652.63 0 0 14,100 15,050 13,150
01/10/2026 14,100 0.15 (1.08%) 223,100 3,111.49 0 0 13,950 14,900 13,000
30/09/2026 13,950 -0.4 (-2.79%) 293,000 4,121.56 0 0 14,350 15,350 13,350
29/09/2026 14,350 -0.1 (-0.69%) 217,600 3,140.34 0 0 14,450 15,450 13,450
28/09/2026 14,450 0.35 (2.48%) 401,900 5,756.39 0 0 14,100 15,050 13,150
25/09/2026 14,100 -0.05 (-0.35%) 242,900 3,411.1 0 0 14,150 15,100 13,200
24/09/2026 14,150 -0.05 (-0.35%) 335,900 4,738.44 0 0 14,200 15,150 13,250
23/09/2026 14,200 0.25 (1.79%) 377,400 5,329.06 0 0 13,950 14,900 13,000
22/09/2026 13,950 0.1 (0.72%) 193,400 2,682.91 0 0 13,850 14,800 12,900
21/09/2026 13,850 0.1 (0.73%) 274,800 3,780.64 0 0 13,750 14,700 12,800
18/09/2026 13,750 -0.1 (-0.72%) 193,700 2,673.32 0 0 13,850 14,800 12,900
17/09/2026 13,850 -0.1 (-0.72%) 210,400 2,931.46 0 0 13,950 14,900 13,000
16/09/2026 13,950 -0.05 (-0.36%) 202,100 2,817.23 0 0 14,000 14,950 13,050
15/09/2026 14,000 0.3 (2.19%) 284,200 3,934.22 0 0 13,700 14,650 12,750
14/09/2026 13,700 0 (0%) 208,900 2,847.69 0 0 13,700 14,650 12,750
11/09/2026 13,700 -0.1 (-0.72%) 166,000 2,267.75 0 0 13,800 14,750 12,850
10/09/2026 13,800 0.05 (0.36%) 233,700 3,214.24 0 0 13,750 14,700 12,800
09/09/2026 13,750 -0.4 (-2.83%) 280,200 3,859.76 0 0 14,150 15,100 13,200
08/09/2026 14,150 -0.2 (-1.39%) 325,300 4,653.97 0 0 14,350 15,350 13,350
07/09/2026 14,350 0.2 (1.41%) 395,800 5,642.24 0 0 14,150 15,100 13,200
04/09/2026 14,150 0 (0%) 355,900 5,024.56 0 0 14,150 15,100 13,200
03/09/2026 14,150 0 (0%) 354,400 5,008.09 0 0 14,150 15,100 13,200
28/08/2026 14,150 0.1 (0.71%) 470,100 6,639.77 0 0 14,050 15,000 13,100
27/08/2026 14,050 0.5 (3.69%) 537,100 7,344.97 0 0 13,550 14,450 12,650
26/08/2026 13,550 -0.25 (-1.81%) 320,200 4,368.6 0 0 13,800 14,750 12,850
25/08/2026 13,800 -0.2 (-1.43%) 391,000 5,395.45 0 0 14,000 14,950 13,050
24/08/2026 14,000 -0.1 (-0.71%) 439,300 6,173.16 0 0 14,100 15,050 13,150
21/08/2026 14,100 0.9 (6.82%) 918,300 12,598.79 0 0 13,200 14,100 12,300
20/08/2026 13,200 0.7 (5.6%) 498,100 6,425.63 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.2 (-1.57%) 225,300 2,804.24 0 0 12,700 13,550 11,850
18/08/2026 12,700 -0.15 (-1.17%) 176,500 2,256.56 0 0 12,850 13,700 12,000
17/08/2026 12,850 0.4 (3.21%) 348,200 4,450.95 0 0 12,450 13,300 11,600
14/08/2026 12,450 -0.05 (-0.4%) 159,400 1,994.95 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.1 (0.81%) 271,100 3,359.08 0 0 12,400 13,250 11,550
12/08/2026 12,400 -0.15 (-1.2%) 175,800 2,202.19 0 0 12,550 13,400 11,700
11/08/2026 12,550 0.4 (3.29%) 256,000 3,131.96 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.15 (1.25%) 124,800 1,495.95 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.25 (2.13%) 102,500 1,206. 0 0 11,750 12,550 10,950
06/08/2026 11,750 -0.25 (-2.08%) 127,200 1,489.36 0 0 12,000 12,800 11,200
05/08/2026 12,000 0 (0%) 68,900 820.01 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.1 (-0.83%) 63,000 756.4 0 0 12,100 12,900 11,300
03/08/2026 12,100 0.2 (1.68%) 75,400 898.41 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.1 (-0.83%) 73,300 872.61 0 0 12,000 12,800 11,200
30/07/2026 12,000 0.3 (2.56%) 76,000 902.76 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.2 (-1.68%) 62,700 725.58 0 0 11,900 12,700 11,100
28/07/2026 11,900 -0.05 (-0.42%) 98,400 1,132.82 0 0 11,950 12,750 11,150
27/07/2026 11,950 0.35 (3.02%) 39,600 466.39 0 0 11,600 12,400 10,800
24/07/2026 11,600 -0.7 (-5.69%) 197,100 2,325.72 0 0 12,300 13,150 11,450
23/07/2026 12,300 0.35 (2.93%) 79,200 917.86 0 0 11,950 12,750 11,150
22/07/2026 11,950 -0.05 (-0.42%) 50,400 597.69 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.2 (-1.64%) 72,500 871.64 0 0 12,200 13,050 11,350
20/07/2026 12,200 -0.15 (-1.21%) 66,500 805.74 0 0 12,350 13,200 11,500
17/07/2026 12,350 -0.05 (-0.4%) 108,200 1,319.82 0 0 12,400 13,250 11,550
16/07/2026 12,400 0.1 (0.81%) 91,600 1,122.35 0 0 12,300 13,150 11,450
15/07/2026 12,300 0.15 (1.23%) 116,700 1,411.03 0 0 12,150 13,000 11,300
14/07/2026 12,150 0.4 (3.4%) 234,000 2,760.64 0 0 11,750 12,550 10,950
13/07/2026 11,750 -0.1 (-0.84%) 95,300 1,124.23 0 0 11,850 12,650 11,050
10/07/2026 11,850 0.1 (0.85%) 99,400 1,168.57 0 0 11,750 12,550 10,950
09/07/2026 11,750 0 (0%) 66,700 782.38 0 0 11,750 12,550 10,950
08/07/2026 11,750 -0.3 (-2.49%) 118,400 1,411.56 0 0 12,050 12,850 11,250
07/07/2026 12,050 0.25 (2.12%) 274,000 3,203.61 0 0 11,800 12,600 11,000
06/07/2026 11,800 -0.05 (-0.42%) 78,800 927.1 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 110,500 1,293.16 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.05 (-0.42%) 102,000 1,201.9 0 0 11,850 12,650 11,050
01/07/2026 11,850 0 (0%) 138,200 1,631.47 0 0 11,850 12,650 11,050
30/06/2026 11,850 -0.25 (-2.07%) 212,700 2,508.04 0 0 12,100 12,900 11,300
29/06/2026 12,100 -0.3 (-2.42%) 183,800 2,236.22 0 0 12,400 13,250 11,550
26/06/2026 12,400 -0.15 (-1.2%) 319,400 3,977.27 0 0 12,550 13,400 11,700
25/06/2026 12,550 0.15 (1.21%) 192,000 2,421.29 0 0 12,400 13,250 11,550
24/06/2026 14,900 0.1 (0.68%) 564,700 8,400.17 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 286,100 4,218. 3,171,900 45,675.36 14,800 15,800 13,800
22/06/2026 14,800 -0.15 (-1.%) 230,300 3,414.79 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.05 (-0.33%) 255,700 3,843.69 0 0 15,000 16,050 13,950
18/06/2026 15,000 0.45 (3.09%) 414,500 6,162.17 0 0 14,550 15,550 13,550
17/06/2026 14,550 0.2 (1.39%) 301,900 4,402.2 0 0 14,350 15,350 13,350
16/06/2026 14,350 0.45 (3.24%) 365,200 5,148.94 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.45 (3.35%) 438,800 5,985.93 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.05 (-0.37%) 205,900 2,764.38 0 0 13,500 14,400 12,600
11/06/2026 13,500 0.3 (2.27%) 280,500 3,744.25 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.25 (1.93%) 368,500 4,822.22 0 0 12,950 13,850 12,050
09/06/2026 12,950 0.15 (1.17%) 218,400 2,800.98 0 0 12,800 13,650 11,950
08/06/2026 12,800 0 (0%) 205,900 2,608.99 0 0 12,800 13,650 11,950
05/06/2026 12,800 0 (0%) 138,100 1,763.8 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 175,900 2,249.62 2,340,000 29,718 12,800 13,650 11,950
03/06/2026 12,800 -0.2 (-1.54%) 289,800 3,726.68 0 0 13,000 13,900 12,100
02/06/2026 13,000 0.25 (1.96%) 330,200 4,263.41 0 0 12,750 13,600 11,900
01/06/2026 12,750 0.05 (0.39%) 169,600 2,154.82 0 0 12,700 13,550 11,850
29/05/2026 12,700 0.3 (2.42%) 214,300 2,704.54 0 0 12,400 13,250 11,550
28/05/2026 12,400 0.1 (0.81%) 100,500 1,243.03 0 0 12,300 13,150 11,450
27/05/2026 12,300 -0.05 (-0.4%) 111,200 1,364.26 0 0 12,350 13,200 11,500
26/05/2026 12,350 0 (0%) 130,900 1,617.44 0 0 12,350 13,200 11,500
25/05/2026 12,350 -0.1 (-0.8%) 277,800 3,431.24 0 0 12,450 13,300 11,600
22/05/2026 12,450 0.1 (0.81%) 157,900 1,945.77 0 0 12,350 13,200 11,500
21/05/2026 12,350 0.35 (2.92%) 265,300 3,208.07 0 0 12,000 12,800 11,200
20/05/2026 12,000 0.1 (0.84%) 128,300 1,529.91 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 25,900 308.44 0 0 12,000 12,800 11,200
18/05/2026 12,000 0 (0%) 30,400 364.02 0 0 12,000 12,800 11,200
15/05/2026 12,000 0 (0%) 30,500 365.59 0 0 12,000 12,800 11,200
14/05/2026 12,000 0.1 (0.84%) 45,000 536.54 0 0 11,900 12,700 11,100
13/05/2026 11,900 -0.05 (-0.42%) 47,300 563.89 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.05 (0.42%) 51,200 610.16 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.1 (-0.83%) 58,000 690.34 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.1 (-0.83%) 64,000 772.6 0 0 12,100 12,900 11,300
07/05/2026 12,100 0.2 (1.68%) 84,900 1,018.61 0 0 11,900 12,700 11,100
06/05/2026 11,900 0.05 (0.42%) 23,900 284 0 0 11,850 12,650 11,050
05/05/2026 11,850 0 (0%) 44,200 522.54 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.05 (-0.42%) 41,000 484.38 0 0 11,900 12,700 11,100

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