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 2,040 -0.03 (-1.45%) 88,800 184.93 0 0 2,070 2,210 1,930
29/10/2026 2,070 -0.01 (-0.48%) 50,300 105.16 0 0 2,080 2,220 1,940
28/10/2026 2,080 -0.02 (-0.95%) 28,100 58.97 0 0 2,100 2,240 1,960
27/10/2026 2,100 0 (0%) 41,400 86.32 0 0 2,100 2,240 1,960
26/10/2026 2,100 0 (0%) 44,000 92.83 0 0 2,100 2,240 1,960
23/10/2026 2,100 -0.07 (-3.23%) 158,400 334.87 0 0 2,170 2,320 2,020
22/10/2026 2,170 -0.03 (-1.36%) 21,100 46.69 0 0 2,200 2,350 2,050
21/10/2026 2,200 0.04 (1.85%) 86,700 191.63 0 0 2,160 2,310 2,010
20/10/2026 2,160 0.04 (1.89%) 56,400 120.08 0 0 2,120 2,260 1,980
19/10/2026 2,120 -0.07 (-3.2%) 72,300 155.06 0 0 2,190 2,340 2,040
16/10/2026 2,190 -0.08 (-3.52%) 79,600 180.56 0 0 2,270 2,420 2,120
15/10/2026 2,270 0.14 (6.57%) 133,700 297.36 0 0 2,130 2,270 1,990
14/10/2026 2,130 -0.09 (-4.05%) 73,500 158.72 0 0 2,220 2,370 2,070
13/10/2026 2,220 0.01 (0.45%) 133,100 291.81 0 0 2,210 2,360 2,060
12/10/2026 2,210 0.01 (0.45%) 129,200 282.62 0 0 2,200 2,350 2,050
09/10/2026 2,200 -0.1 (-4.35%) 129,800 294.48 0 0 2,300 2,460 2,140
08/10/2026 2,300 -0.05 (-2.13%) 169,200 405.25 0 0 2,350 2,510 2,190
07/10/2026 2,350 0.03 (1.29%) 142,000 326.86 0 0 2,320 2,480 2,160
06/10/2026 2,320 -0.03 (-1.28%) 559,800 1,359.02 0 0 2,350 2,510 2,190
05/10/2026 2,350 0.15 (6.82%) 528,300 1,233.79 0 0 2,200 2,350 2,050
02/10/2026 2,200 0.14 (6.8%) 425,200 928.54 0 0 2,060 2,200 1,920
01/10/2026 2,060 0 (0%) 29,200 59.91 0 0 2,060 2,200 1,920
30/09/2026 2,060 0.01 (0.49%) 55,900 116.48 0 0 2,050 2,190 1,910
29/09/2026 2,050 -0.08 (-3.76%) 119,700 247.41 0 0 2,130 2,270 1,990
28/09/2026 2,130 -0.15 (-6.58%) 189,400 405.83 0 0 2,280 2,430 2,130
25/09/2026 2,280 0.11 (5.07%) 214,800 483.23 0 0 2,170 2,320 2,020
24/09/2026 2,170 0.14 (6.9%) 367,800 784.54 0 0 2,030 2,170 1,890
23/09/2026 2,030 0.01 (0.5%) 44,200 89.52 0 0 2,020 2,160 1,880
22/09/2026 2,020 0.01 (0.5%) 63,400 127.52 0 0 2,010 2,150 1,870
21/09/2026 2,010 0 (0%) 44,500 89.24 0 0 2,010 2,150 1,870
18/09/2026 2,010 -0.01 (-0.5%) 52,500 105.34 0 0 2,020 2,160 1,880
17/09/2026 2,020 0.02 (1%) 47,100 94.53 0 0 2,000 2,140 1,860
16/09/2026 2,000 0 (0%) 38,400 76.6 0 0 2,000 2,140 1,860
15/09/2026 2,000 0.02 (1.01%) 78,700 156.5 0 0 1,980 2,110 1,850
14/09/2026 1,980 -0.02 (-1%) 8,500 17.01 0 0 2,000 2,140 1,860
11/09/2026 2,000 0 (0%) 101,200 203.68 0 0 2,000 2,140 1,860
10/09/2026 2,000 -0.04 (-1.96%) 110,800 222.33 0 0 2,040 2,180 1,900
09/09/2026 2,040 -0.02 (-0.97%) 27,000 55.49 0 0 2,060 2,200 1,920
08/09/2026 2,060 0.01 (0.49%) 46,400 94.86 0 0 2,050 2,190 1,910
07/09/2026 2,050 -0.02 (-0.97%) 74,800 152.67 0 0 2,070 2,210 1,930
04/09/2026 2,070 0.03 (1.47%) 94,400 193.65 0 0 2,040 2,180 1,900
03/09/2026 2,040 -0.07 (-3.32%) 45,000 93.17 0 0 2,110 2,250 1,970
28/08/2026 2,110 0.01 (0.48%) 82,200 172.05 0 0 2,100 2,240 1,960
27/08/2026 2,100 0 (0%) 49,100 103.4 0 0 2,100 2,240 1,960
26/08/2026 2,100 0 (0%) 56,600 118.82 0 0 2,100 2,240 1,960
25/08/2026 2,100 -0.04 (-1.87%) 66,200 139.88 0 0 2,140 2,280 2,000
24/08/2026 2,140 -0.03 (-1.38%) 116,600 248.12 0 0 2,170 2,320 2,020
21/08/2026 2,170 0.08 (3.83%) 211,500 454.7 0 0 2,090 2,230 1,950
20/08/2026 2,090 -0.01 (-0.48%) 137,400 288.88 0 0 2,100 2,240 1,960
19/08/2026 2,100 -0.04 (-1.87%) 62,000 129.92 0 0 2,140 2,280 2,000
18/08/2026 2,140 0.01 (0.47%) 99,800 210.15 0 0 2,130 2,270 1,990
17/08/2026 2,130 -0.16 (-6.99%) 378,100 815.61 0 0 2,290 2,450 2,130
14/08/2026 2,290 -0.01 (-0.43%) 69,400 159.34 0 0 2,300 2,460 2,140
13/08/2026 2,300 -0.11 (-4.56%) 171,500 397.8 0 0 2,410 2,570 2,250
12/08/2026 2,410 -0.02 (-0.82%) 177,500 419.58 0 0 2,430 2,600 2,260
11/08/2026 2,430 -0.08 (-3.19%) 121,600 300.05 0 0 2,510 2,680 2,340
10/08/2026 2,510 -0.06 (-2.33%) 58,700 149.72 0 0 2,570 2,740 2,400
07/08/2026 2,570 -0.01 (-0.39%) 226,800 567.85 0 0 2,580 2,760 2,400
06/08/2026 2,580 -0.02 (-0.77%) 37,900 97.47 0 0 2,600 2,780 2,420
05/08/2026 2,600 -0.05 (-1.89%) 132,600 341.11 0 0 2,650 2,830 2,470
04/08/2026 2,650 0.03 (1.15%) 60,900 160.19 0 0 2,620 2,800 2,440
03/08/2026 2,620 0.03 (1.16%) 59,500 154.75 0 0 2,590 2,770 2,410
31/07/2026 2,590 0.02 (0.78%) 89,400 230.79 0 0 2,570 2,740 2,400
30/07/2026 2,570 0.01 (0.39%) 64,600 165.95 0 0 2,560 2,730 2,390
29/07/2026 2,560 -0.02 (-0.78%) 17,100 43.39 0 0 2,580 2,760 2,400
28/07/2026 2,580 0.01 (0.39%) 91,300 235.23 0 0 2,570 2,740 2,400
27/07/2026 2,570 -0.02 (-0.77%) 23,500 59.58 0 0 2,590 2,770 2,410
24/07/2026 2,590 -0.01 (-0.38%) 33,700 86.58 0 0 2,600 2,780 2,420
23/07/2026 2,600 0.05 (1.96%) 23,600 60.7 0 0 2,550 2,720 2,380
22/07/2026 2,550 -0.04 (-1.54%) 120,200 306.01 0 0 2,590 2,770 2,410
21/07/2026 2,590 -0.03 (-1.15%) 57,900 150.53 0 0 2,620 2,800 2,440
20/07/2026 2,620 -0.19 (-6.76%) 79,800 213.09 0 0 2,810 3,000 2,620
17/07/2026 2,810 -0.02 (-0.71%) 37,800 105.68 0 0 2,830 3,020 2,640
16/07/2026 2,830 -0.01 (-0.35%) 51,900 145.5 0 0 2,840 3,030 2,650
15/07/2026 2,840 -0.06 (-2.07%) 139,800 397.64 0 0 2,900 3,100 2,700
14/07/2026 2,900 -0.05 (-1.69%) 49,000 141.84 0 0 2,950 3,150 2,750
13/07/2026 2,950 -0.01 (-0.34%) 75,400 220.07 0 0 2,960 3,160 2,760
10/07/2026 2,960 -0.04 (-1.33%) 104,400 309.3 0 0 3,000 3,210 2,790
09/07/2026 3,000 0.04 (1.35%) 45,700 134.41 0 0 2,960 3,160 2,760
08/07/2026 2,960 0.05 (1.72%) 37,000 110.14 0 0 2,910 3,110 2,710
07/07/2026 2,910 -0.07 (-2.35%) 217,500 647.12 0 0 2,980 3,180 2,780
06/07/2026 2,980 -0.01 (-0.33%) 21,400 63.75 0 0 2,990 3,190 2,790
03/07/2026 2,990 0.01 (0.34%) 21,100 62.89 0 0 2,980 3,180 2,780
02/07/2026 2,980 0.02 (0.68%) 22,100 65.77 0 0 2,960 3,160 2,760
01/07/2026 2,960 -0.04 (-1.33%) 32,800 97.38 0 0 3,000 3,210 2,790
30/06/2026 3,000 0 (0%) 23,100 68.76 0 0 3,000 3,210 2,790
29/06/2026 3,000 -0.02 (-0.66%) 30,600 90.45 0 0 3,020 3,230 2,810
26/06/2026 3,020 0.02 (0.67%) 112,700 330.41 0 0 3,000 3,210 2,790
25/06/2026 3,000 0 (0%) 52,200 156.94 0 0 3,000 3,210 2,790
24/06/2026 3,000 -0.07 (-2.28%) 128,700 387.04 0 0 3,070 3,280 2,860
23/06/2026 3,070 -0.02 (-0.65%) 57,900 176.31 0 0 3,090 3,300 2,880
22/06/2026 3,090 0 (0%) 55,000 170.53 0 0 3,090 3,300 2,880
19/06/2026 3,090 0 (0%) 85,100 258.35 0 0 3,090 3,300 2,880
18/06/2026 3,090 -0.05 (-1.59%) 18,400 57.28 0 0 3,140 3,350 2,930
17/06/2026 3,140 0.03 (0.96%) 46,100 143.72 0 0 3,110 3,320 2,900
16/06/2026 3,110 0.06 (1.97%) 53,500 163.94 0 0 3,050 3,260 2,840
15/06/2026 3,050 -0.06 (-1.93%) 114,700 353.73 0 0 3,110 3,320 2,900
12/06/2026 3,110 -0.04 (-1.27%) 79,900 252.12 0 0 3,150 3,370 2,930
11/06/2026 3,150 0 (0%) 57,400 180.7 0 0 3,150 3,370 2,930
10/06/2026 3,150 0.08 (2.61%) 131,500 415.1 0 0 3,070 3,280 2,860
09/06/2026 3,070 0.02 (0.66%) 133,400 403.29 0 0 3,050 3,260 2,840
08/06/2026 3,050 -0.03 (-0.97%) 77,200 232.65 0 0 3,080 3,290 2,870
05/06/2026 3,080 0 (0%) 86,300 264.44 0 0 3,080 3,290 2,870
04/06/2026 3,080 -0.05 (-1.6%) 335,800 1,004.64 0 0 3,130 3,340 2,920
03/06/2026 3,130 -0.19 (-5.72%) 314,300 982.2 0 0 3,320 3,550 3,090
02/06/2026 3,320 0.16 (5.06%) 579,000 1,934.72 0 0 3,160 3,380 2,940
01/06/2026 3,160 0.2 (6.76%) 458,600 1,419.78 0 0 2,960 3,160 2,760
29/05/2026 2,960 -0.04 (-1.33%) 61,500 182.64 0 0 3,000 3,210 2,790
28/05/2026 3,000 -0.02 (-0.66%) 167,500 499.65 0 0 3,020 3,230 2,810
27/05/2026 3,020 0.02 (0.67%) 75,300 226.06 0 0 3,000 3,210 2,790
26/05/2026 3,000 -0.01 (-0.33%) 70,100 210.23 0 0 3,010 3,220 2,800
25/05/2026 3,010 -0.03 (-0.99%) 91,600 275.85 0 0 3,040 3,250 2,830
22/05/2026 3,040 -0.04 (-1.3%) 99,500 301.26 0 0 3,080 3,290 2,870
21/05/2026 3,080 -0.06 (-1.91%) 229,200 703.56 0 0 3,140 3,350 2,930
20/05/2026 3,140 -0.04 (-1.26%) 86,400 268.57 0 0 3,180 3,400 2,960
19/05/2026 3,180 0 (0%) 71,800 226.51 0 0 3,180 3,400 2,960
18/05/2026 3,180 0 (0%) 38,100 120.78 0 0 3,180 3,400 2,960
15/05/2026 3,180 -0.02 (-0.63%) 37,700 120.52 0 0 3,200 3,420 2,980
14/05/2026 3,200 -0.02 (-0.62%) 33,900 108.39 0 0 3,220 3,440 3,000
13/05/2026 3,220 0.04 (1.26%) 50,300 161.04 0 0 3,180 3,400 2,960
12/05/2026 3,180 -0.01 (-0.31%) 24,400 77.39 0 0 3,190 3,410 2,970
11/05/2026 3,190 0.02 (0.63%) 44,000 140.46 0 0 3,170 3,390 2,950
08/05/2026 3,170 -0.08 (-2.46%) 75,400 240.6 0 0 3,250 3,470 3,030
07/05/2026 3,250 -0.01 (-0.31%) 70,100 229.09 0 0 3,260 3,480 3,040
06/05/2026 3,260 -0.01 (-0.31%) 50,800 166.4 0 0 3,270 3,490 3,050
05/05/2026 3,270 0 (0%) 26,600 86.99 0 0 3,270 3,490 3,050
04/05/2026 3,270 -0.02 (-0.61%) 56,000 183.63 0 0 3,290 3,520 3,060

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