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
06/11/2026 7,300 0 (0%) 11,105 80.79 0 0 7,300 8,000 6,600
05/11/2026 7,300 0 (0%) 4,105 29.98 0 0 7,300 8,000 6,600
04/11/2026 7,300 0.1 (1.39%) 46,161 332.68 0 0 7,200 7,900 6,500
03/11/2026 7,200 -0.1 (-1.37%) 3,602 26.24 154,500 1,019.7 7,300 8,000 6,600
02/11/2026 7,300 -0.1 (-1.35%) 1,824 12.78 0 0 7,400 8,100 6,700
30/10/2026 7,400 -0.1 (-1.33%) 17,801 126.55 0 0 7,500 8,200 6,800
29/10/2026 7,500 0 (0%) 2,150 15.95 0 0 7,500 8,200 6,800
28/10/2026 7,500 -0.1 (-1.32%) 1,511 11.33 0 0 7,600 8,300 6,900
27/10/2026 7,600 -0.1 (-1.3%) 41,400 293.37 0 0 7,700 8,400 7,000
26/10/2026 7,700 0 (0%) 11,310 85.15 0 0 7,700 8,400 7,000
23/10/2026 7,700 -0.1 (-1.28%) 400 3.07 0 0 7,800 8,500 7,100
22/10/2026 7,800 0 (0%) 4,201 31.57 0 0 7,800 8,500 7,100
21/10/2026 7,800 0.3 (4%) 10,100 77.23 0 0 7,500 8,200 6,800
20/10/2026 7,500 -0.1 (-1.32%) 2,000 15 0 0 7,600 8,300 6,900
19/10/2026 7,600 -0.2 (-2.56%) 250 1.91 0 0 7,800 8,500 7,100
16/10/2026 7,800 0 (0%) 35,700 269.59 0 0 7,800 8,500 7,100
15/10/2026 7,800 0.2 (2.63%) 48,500 365.13 0 0 7,600 8,300 6,900
14/10/2026 7,600 0 (0%) 21,740 162.72 0 0 7,600 8,300 6,900
13/10/2026 7,600 -0.1 (-1.3%) 40,300 312.69 0 0 7,700 8,400 7,000
12/10/2026 7,700 0 (0%) 28,101 218.37 0 0 7,700 8,400 7,000
09/10/2026 7,700 -0.1 (-1.28%) 1,900 14.63 0 0 7,800 8,500 7,100
08/10/2026 7,800 0.4 (5.41%) 6,010 44.24 50,100 370.74 7,400 8,100 6,700
07/10/2026 7,400 -0.4 (-5.13%) 11,733 88.23 0 0 7,800 8,500 7,100
06/10/2026 7,800 -0.7 (-8.24%) 111,921 868.19 0 0 8,500 9,300 7,700
05/10/2026 8,500 0 (0%) 10,100 80.91 0 0 8,500 9,300 7,700
02/10/2026 8,500 0 (0%) 840 7.08 0 0 8,500 9,300 7,700
01/10/2026 8,500 0.1 (1.19%) 25,010 210.13 0 0 8,400 9,200 7,600
30/09/2026 8,400 0 (0%) 22,700 190.68 0 0 8,400 9,200 7,600
29/09/2026 8,400 0 (0%) 1,420 11.39 104,000 894.4 8,400 9,200 7,600
28/09/2026 8,400 -0.4 (-4.55%) 2,730 22.96 60,000 516 8,800 9,600 8,000
25/09/2026 8,800 0.2 (2.33%) 19,429 170.81 66,000 567.6 8,600 9,400 7,800
24/09/2026 8,600 0 (0%) 10,613 91.29 0 0 8,600 9,400 7,800
23/09/2026 8,600 0.1 (1.18%) 88,151 751.79 45,000 382.5 8,500 9,300 7,700
22/09/2026 8,500 -0.4 (-4.49%) 3,200 27.65 0 0 8,900 9,700 8,100
21/09/2026 8,900 -0.1 (-1.11%) 26,210 226.97 70,000 602 9,000 9,900 8,100
18/09/2026 9,000 0.2 (2.27%) 37,202 327.5 0 0 8,800 9,600 8,000
17/09/2026 8,800 -0.2 (-2.22%) 179,300 1,466.7 40,000 340 9,000 9,900 8,100
16/09/2026 9,000 -1 (-10%) 79,270 715.62 26,700 240.3 10,000 11,000 9,000
15/09/2026 10,000 0 (0%) 2,150 21.3 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 501 4.97 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.1 (-0.99%) 302 3.04 0 0 10,100 11,100 9,100
10/09/2026 10,100 -0.2 (-1.94%) 58,700 599.31 0 0 10,300 11,300 9,300
09/09/2026 10,300 -0.2 (-1.9%) 4,300 43.03 0 0 10,500 11,500 9,500
08/09/2026 10,500 0 (0%) 5,767 57.21 0 0 10,500 11,500 9,500
07/09/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/09/2026 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
03/09/2026 10,500 0.2 (1.94%) 24,241 249.69 0 0 10,300 11,300 9,300
28/08/2026 10,300 0 (0%) 1,500 14.37 0 0 10,300 11,300 9,300
27/08/2026 10,300 0.2 (1.98%) 404 4.07 0 0 10,100 11,100 9,100
26/08/2026 10,100 0.1 (1%) 5,000 49.19 0 0 10,000 11,000 9,000
25/08/2026 10,000 -0.2 (-1.96%) 10,700 106.88 0 0 10,200 11,200 9,200
24/08/2026 10,200 0.1 (0.99%) 15,560 156.68 0 0 10,100 11,100 9,100
21/08/2026 10,100 0.1 (1%) 14,700 147.92 0 0 10,000 11,000 9,000
20/08/2026 10,000 -0.1 (-0.99%) 2,501 25.09 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.3 (-2.88%) 25,800 258.34 0 0 10,400 11,400 9,400
18/08/2026 10,400 -0.1 (-0.95%) 13,701 140.97 0 0 10,500 11,500 9,500
17/08/2026 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
14/08/2026 10,600 -0.1 (-0.93%) 37,402 381.91 0 0 10,700 11,700 9,700
13/08/2026 10,700 0.2 (1.9%) 4,820 52.05 0 0 10,500 11,500 9,500
12/08/2026 10,500 -0.1 (-0.94%) 56,209 601.55 0 0 10,600 11,600 9,600
11/08/2026 10,600 -0.3 (-2.75%) 23,923 253.38 0 0 10,900 11,900 9,900
10/08/2026 10,900 -0.1 (-0.91%) 2,901 31.49 0 0 11,000 12,100 9,900
07/08/2026 11,000 0 (0%) 269 2.94 0 0 11,000 12,100 9,900
06/08/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
05/08/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
04/08/2026 11,000 0.3 (2.8%) 7,500 79.72 0 0 10,700 11,700 9,700
03/08/2026 10,700 -0.1 (-0.93%) 17,574 189.43 0 0 10,800 11,800 9,800
31/07/2026 10,800 -0.1 (-0.92%) 33,720 364.19 0 0 10,900 11,900 9,900
30/07/2026 10,900 0 (0%) 407 4.43 0 0 10,900 11,900 9,900
29/07/2026 10,900 -0.1 (-0.91%) 31,534 340.66 0 0 11,000 12,100 9,900
28/07/2026 11,000 0 (0%) 8,400 91.73 0 0 11,000 12,100 9,900
27/07/2026 11,000 0.5 (4.76%) 56,406 597.92 0 0 10,500 11,500 9,500
24/07/2026 10,500 0 (0%) 500 5.21 0 0 10,500 11,500 9,500
23/07/2026 10,500 -0.1 (-0.94%) 4,200 43.43 0 0 10,600 11,600 9,600
22/07/2026 10,600 0 (0%) 400 4.22 0 0 10,600 11,600 9,600
21/07/2026 10,600 -0.1 (-0.93%) 5,620 59.51 0 0 10,700 11,700 9,700
20/07/2026 10,700 -0.2 (-1.83%) 12,726 135.23 0 0 10,900 11,900 9,900
17/07/2026 10,900 0 (0%) 7,161 76.53 0 0 10,900 11,900 9,900
16/07/2026 10,900 0 (0%) 10,619 114.4 0 0 10,900 11,900 9,900
15/07/2026 10,900 0 (0%) 6,002 64.48 0 0 10,900 11,900 9,900
14/07/2026 10,900 0 (0%) 7,400 79.82 0 0 10,900 11,900 9,900
13/07/2026 10,900 -0.1 (-0.91%) 12,300 133.9 0 0 11,000 12,100 9,900
10/07/2026 11,000 -0.1 (-0.9%) 8,671 95.83 0 0 11,100 12,200 10,000
09/07/2026 11,100 0.1 (0.91%) 23,700 256.65 0 0 11,000 12,100 9,900
08/07/2026 11,000 0.1 (0.92%) 2,301 25.02 0 0 10,900 11,900 9,900
07/07/2026 10,900 -0.1 (-0.91%) 400 4.33 0 0 11,000 12,100 9,900
06/07/2026 11,000 0.1 (0.92%) 23,122 253.94 0 0 10,900 11,900 9,900
03/07/2026 10,900 -0.2 (-1.8%) 17,136 186.91 0 0 11,100 12,200 10,000
02/07/2026 11,100 -0.2 (-1.77%) 27,302 301.91 0 0 11,300 12,400 10,200
01/07/2026 11,300 -0.2 (-1.74%) 13,703 155.6 0 0 11,500 12,600 10,400
30/06/2026 11,500 -0.1 (-0.86%) 10,300 118.26 0 0 11,600 12,700 10,500
29/06/2026 11,600 0 (0%) 5,601 64.43 0 0 11,600 12,700 10,500
26/06/2026 11,600 -0.1 (-0.85%) 39,805 457.36 0 0 11,700 12,800 10,600
25/06/2026 11,700 0 (0%) 2,201 25.75 0 0 11,700 12,800 10,600
24/06/2026 11,700 -0.1 (-0.85%) 8,800 102.53 0 0 11,800 12,900 10,700
23/06/2026 11,800 0.1 (0.85%) 11,502 136.41 0 0 11,700 12,800 10,600
22/06/2026 11,700 0.1 (0.86%) 14,001 162.59 0 0 11,600 12,700 10,500
19/06/2026 11,600 0 (0%) 13,200 152.58 0 0 11,600 12,700 10,500
18/06/2026 11,600 0 (0%) 11,901 136.83 0 0 11,600 12,700 10,500
17/06/2026 11,600 -0.2 (-1.69%) 27,504 317.54 0 0 11,800 12,900 10,700
16/06/2026 11,800 0 (0%) 9,905 116.18 0 0 11,800 12,900 10,700
15/06/2026 11,800 -0.2 (-1.67%) 6,720 79.48 0 0 12,000 13,200 10,800
12/06/2026 12,000 0.1 (0.84%) 12,101 144.37 0 0 11,900 13,000 10,800
11/06/2026 11,900 0.2 (1.71%) 22,434 264.34 0 0 11,700 12,800 10,600
10/06/2026 11,700 0 (0%) 13,700 159.93 0 0 11,700 12,800 10,600
09/06/2026 11,700 -0.1 (-0.85%) 17,706 204.01 0 0 11,800 12,900 10,700
08/06/2026 11,800 0.1 (0.85%) 15,700 182.08 0 0 11,700 12,800 10,600
05/06/2026 11,700 -0.3 (-2.5%) 17,000 202.12 0 0 12,000 13,200 10,800
04/06/2026 12,000 0.1 (0.84%) 12,300 146.63 0 0 11,900 13,000 10,800
03/06/2026 11,900 0.1 (0.85%) 14,401 170.66 0 0 11,800 12,900 10,700
02/06/2026 11,800 -0.1 (-0.84%) 21,603 256.78 0 0 11,900 13,000 10,800
01/06/2026 11,900 -0.1 (-0.83%) 18,600 223.43 0 0 12,000 13,200 10,800
29/05/2026 12,000 -0.2 (-1.64%) 15,240 184.42 0 0 12,200 13,400 11,000
28/05/2026 12,200 0.2 (1.67%) 18,300 222.12 0 0 12,000 13,200 10,800
27/05/2026 12,000 -0.3 (-2.44%) 10,500 128.3 0 0 12,300 13,500 11,100
26/05/2026 12,300 0.3 (2.5%) 49,024 596.59 0 0 12,000 13,200 10,800
25/05/2026 12,000 0 (0%) 21,201 254.21 0 0 12,000 13,200 10,800
22/05/2026 12,000 -0.1 (-0.83%) 12,100 143.38 0 0 12,100 13,300 10,900
21/05/2026 12,100 0.4 (3.42%) 16,371 196.84 0 0 11,700 12,800 10,600
20/05/2026 11,700 -0.6 (-4.88%) 96,301 1,129.17 0 0 12,300 13,500 11,100
19/05/2026 12,300 -0.1 (-0.81%) 59,000 720.22 0 0 12,400 13,600 11,200
18/05/2026 12,400 -0.1 (-0.8%) 31,600 387.84 0 0 12,500 13,700 11,300
15/05/2026 12,500 -0.1 (-0.79%) 68,220 862.86 0 0 12,600 13,800 11,400
14/05/2026 12,600 0.1 (0.8%) 42,002 527.43 0 0 12,500 13,700 11,300
13/05/2026 12,500 0.2 (1.63%) 103,021 1,257.51 0 0 12,300 13,500 11,100
12/05/2026 12,300 -0.1 (-0.81%) 92,157 1,164.77 0 0 12,400 13,600 11,200
11/05/2026 12,400 1.1 (9.73%) 304,888 3,732.26 0 0 11,300 12,400 10,200
08/05/2026 11,300 0 (0%) 112,001 1,261.15 0 0 11,300 12,400 10,200
07/05/2026 11,300 0.3 (2.73%) 92,843 1,035.39 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh