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 4,690 0.29 (6.59%) 600 2.81 0 0 4,400 4,700 4,100
29/10/2026 4,400 0.04 (0.92%) 400 1.76 0 0 4,360 4,660 4,060
28/10/2026 4,360 0.23 (5.57%) 3,300 14.46 0 0 4,130 4,410 3,850
27/10/2026 4,130 -0.24 (-5.49%) 600 2.48 0 0 4,370 4,670 4,070
26/10/2026 4,370 -0.3 (-6.42%) 3,500 15.49 0 0 4,670 4,990 4,350
23/10/2026 4,670 -0.35 (-6.97%) 500 2.34 0 0 5,020 5,370 4,670
22/10/2026 5,020 0.26 (5.46%) 500 2.51 0 0 4,760 5,090 4,430
21/10/2026 4,760 0.3 (6.73%) 9,800 46.36 0 0 4,460 4,770 4,150
20/10/2026 4,460 -0.33 (-6.89%) 100 0.45 0 0 4,790 5,120 4,460
19/10/2026 4,790 0.27 (5.97%) 200 0.96 0 0 4,520 4,830 4,210
16/10/2026 4,520 0 (0%) 0 0 0 0 4,520 4,830 4,210
15/10/2026 4,520 -0.34 (-7.%) 2,500 11.3 0 0 4,860 5,200 4,520
14/10/2026 4,860 0.29 (6.35%) 100 0.49 0 0 4,570 4,880 4,260
13/10/2026 4,570 0.25 (5.79%) 500 2.19 0 0 4,320 4,620 4,020
12/10/2026 4,320 -0.29 (-6.29%) 1,800 8.25 0 0 4,610 4,930 4,290
09/10/2026 4,610 0 (0%) 2,500 11.55 0 0 4,610 4,930 4,290
08/10/2026 4,610 -0.19 (-3.96%) 3,300 15.27 0 0 4,800 5,130 4,470
07/10/2026 4,800 0 (0%) 1,400 6.49 0 0 4,800 5,130 4,470
06/10/2026 4,800 -0.25 (-4.95%) 5,400 25.92 0 0 5,050 5,400 4,700
05/10/2026 5,050 0.06 (1.2%) 1,700 8. 0 0 4,990 5,330 4,650
02/10/2026 4,990 -0.07 (-1.38%) 5,000 24.22 0 0 5,060 5,410 4,710
01/10/2026 5,060 0.24 (4.98%) 2,700 12.32 0 0 4,820 5,150 4,490
30/09/2026 4,820 -0.12 (-2.43%) 100 0.48 0 0 4,940 5,280 4,600
29/09/2026 4,940 -0.2 (-3.89%) 3,800 19.8 0 0 5,140 5,490 4,790
28/09/2026 5,140 0.12 (2.39%) 50,900 260.76 0 0 5,020 5,370 4,670
25/09/2026 5,020 -0.17 (-3.28%) 9,200 46.96 0 0 5,190 5,550 4,830
24/09/2026 5,190 0.29 (5.92%) 10,700 55.94 0 0 4,900 5,240 4,560
23/09/2026 4,900 -0.15 (-2.97%) 17,900 93.82 0 0 5,050 5,400 4,700
22/09/2026 5,050 0.32 (6.77%) 45,400 228.83 0 0 4,730 5,060 4,400
21/09/2026 4,730 -0.02 (-0.42%) 5,200 26.09 0 0 4,750 5,080 4,420
18/09/2026 4,750 -0.05 (-1.04%) 22,300 112.06 0 0 4,800 5,130 4,470
17/09/2026 4,800 0.03 (0.63%) 6,300 30.73 0 0 4,770 5,100 4,440
16/09/2026 4,770 -0.25 (-4.98%) 28,700 144.64 0 0 5,020 5,370 4,670
15/09/2026 5,020 0.32 (6.81%) 29,600 147.34 0 0 4,700 5,020 4,380
14/09/2026 4,700 0.08 (1.73%) 26,600 129.35 0 0 4,620 4,940 4,300
11/09/2026 4,620 0.3 (6.94%) 19,000 87.33 0 0 4,320 4,620 4,020
10/09/2026 4,320 -0.06 (-1.37%) 16,700 76.09 0 0 4,380 4,680 4,080
09/09/2026 4,380 0.06 (1.39%) 16,400 75.27 0 0 4,320 4,620 4,020
08/09/2026 4,320 -0.28 (-6.09%) 1,600 6.89 0 0 4,600 4,920 4,280
07/09/2026 4,600 0.17 (3.84%) 21,700 98.36 0 0 4,430 4,740 4,120
04/09/2026 4,430 -0.2 (-4.32%) 13,800 61.19 0 0 4,630 4,950 4,310
03/09/2026 4,630 -0.32 (-6.46%) 18,900 89.64 0 0 4,950 5,290 4,610
28/08/2026 4,950 0.25 (5.32%) 19,900 88.17 0 0 4,700 5,020 4,380
27/08/2026 4,700 0.21 (4.68%) 2,900 13.82 0 0 4,490 4,800 4,180
26/08/2026 4,490 0.29 (6.9%) 5,400 24.21 0 0 4,200 4,490 3,910
25/08/2026 4,200 0.04 (0.96%) 16,300 71.46 0 0 4,160 4,450 3,870
24/08/2026 4,160 -0.14 (-3.26%) 8,700 39.43 0 0 4,300 4,600 4,000
21/08/2026 4,300 0.05 (1.18%) 29,500 132.06 0 0 4,250 4,540 3,960
20/08/2026 4,250 0.04 (0.95%) 25,200 112.84 0 0 4,210 4,500 3,920
19/08/2026 4,210 -0.2 (-4.54%) 5,000 22.24 0 0 4,410 4,710 4,110
18/08/2026 4,410 0.28 (6.78%) 19,900 87.72 0 0 4,130 4,410 3,850
17/08/2026 4,130 -0.03 (-0.72%) 6,600 28.18 0 0 4,160 4,450 3,870
14/08/2026 4,160 0 (0%) 2,800 12.16 0 0 4,160 4,450 3,870
13/08/2026 4,160 0.02 (0.48%) 31,600 138.45 0 0 4,140 4,420 3,860
12/08/2026 4,140 -0.17 (-3.94%) 14,900 65.09 0 0 4,310 4,610 4,010
11/08/2026 4,310 0.19 (4.61%) 37,300 158.41 0 0 4,120 4,400 3,840
10/08/2026 4,120 -0.27 (-6.15%) 9,000 37.36 0 0 4,390 4,690 4,090
07/08/2026 4,390 0 (0%) 600 2.52 0 0 4,390 4,690 4,090
06/08/2026 4,390 0.25 (6.04%) 900 3.78 0 0 4,140 4,420 3,860
05/08/2026 4,140 0.13 (3.24%) 57,000 236.17 0 0 4,010 4,290 3,730
04/08/2026 4,010 -0.16 (-3.84%) 27,800 115.12 0 0 4,170 4,460 3,880
03/08/2026 4,170 -0.23 (-5.23%) 61,000 253.31 0 0 4,400 4,700 4,100
31/07/2026 4,400 0.28 (6.8%) 10,100 39.42 0 0 4,120 4,400 3,840
30/07/2026 4,120 -0.28 (-6.36%) 300 1.24 0 0 4,400 4,700 4,100
29/07/2026 4,400 0 (0%) 0 0 0 0 4,400 4,700 4,100
28/07/2026 4,400 0.23 (5.52%) 36,800 153.2 0 0 4,170 4,460 3,880
27/07/2026 4,170 0.02 (0.48%) 23,900 99.6 0 0 4,150 4,440 3,860
24/07/2026 4,150 0.21 (5.33%) 1,800 7.57 0 0 3,940 4,210 3,670
23/07/2026 3,940 -0.26 (-6.19%) 14,600 58.51 0 0 4,200 4,490 3,910
22/07/2026 4,200 -0.1 (-2.33%) 38,900 167.17 0 0 4,300 4,600 4,000
21/07/2026 4,300 0 (0%) 4,000 16.89 0 0 4,300 4,600 4,000
20/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,600 4,000
17/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,600 4,000
16/07/2026 4,300 -0.08 (-1.83%) 400 1.68 0 0 4,380 4,680 4,080
15/07/2026 4,380 -0.02 (-0.45%) 200 0.88 0 0 4,400 4,700 4,100
14/07/2026 4,400 0.19 (4.51%) 100 0.44 0 0 4,210 4,500 3,920
13/07/2026 4,210 0 (0%) 2,600 10.95 0 0 4,210 4,500 3,920
10/07/2026 4,210 -0.29 (-6.44%) 1,700 7.25 0 0 4,500 4,810 4,190
09/07/2026 4,500 0.2 (4.65%) 7,500 33.47 0 0 4,300 4,600 4,000
08/07/2026 4,300 0.04 (0.94%) 900 3.82 0 0 4,260 4,550 3,970
07/07/2026 4,260 -0.02 (-0.47%) 1,500 6.39 0 0 4,280 4,570 3,990
06/07/2026 4,280 -0.31 (-6.75%) 16,800 72.43 0 0 4,590 4,910 4,270
03/07/2026 4,590 0.15 (3.38%) 5,400 23.92 0 0 4,440 4,750 4,130
02/07/2026 4,440 0 (0%) 200 0.89 0 0 4,440 4,750 4,130
01/07/2026 4,440 0.06 (1.37%) 18,700 83.93 0 0 4,380 4,680 4,080
30/06/2026 4,380 0.17 (4.04%) 10,100 40.63 0 0 4,210 4,500 3,920
29/06/2026 4,210 -0.23 (-5.18%) 2,300 9.7 0 0 4,440 4,750 4,130
26/06/2026 4,440 0.12 (2.78%) 2,800 12.22 0 0 4,320 4,620 4,020
25/06/2026 4,320 0.28 (6.93%) 27,600 116.92 0 0 4,040 4,320 3,760
24/06/2026 4,040 -0.06 (-1.46%) 14,900 58.68 0 0 4,100 4,380 3,820
23/06/2026 4,100 -0.05 (-1.2%) 30,800 127.01 0 0 4,150 4,440 3,860
22/06/2026 4,150 -0.25 (-5.68%) 47,300 197.19 0 0 4,400 4,700 4,100
19/06/2026 4,400 -0.01 (-0.23%) 10,400 45.87 0 0 4,410 4,710 4,110
18/06/2026 4,410 -0.21 (-4.55%) 28,200 129.71 0 0 4,620 4,940 4,300
17/06/2026 4,620 -0.23 (-4.74%) 8,200 38.28 0 0 4,850 5,180 4,520
16/06/2026 4,850 -0.04 (-0.82%) 33,100 159.2 0 0 4,890 5,230 4,550
15/06/2026 4,890 -0.07 (-1.41%) 45,900 215.33 0 0 4,960 5,300 4,620
12/06/2026 4,960 0.09 (1.85%) 26,400 123.18 0 0 4,870 5,210 4,530
11/06/2026 4,870 -0.31 (-5.98%) 32,200 158.34 0 0 5,180 5,540 4,820
10/06/2026 5,180 0.21 (4.23%) 66,700 339.95 0 0 4,970 5,310 4,630
09/06/2026 4,970 0.29 (6.2%) 23,500 113.48 0 0 4,680 5,000 4,360
08/06/2026 4,680 0.29 (6.61%) 103,300 478.35 0 0 4,390 4,690 4,090
05/06/2026 4,390 -0.03 (-0.68%) 28,300 127.72 0 0 4,420 4,720 4,120
04/06/2026 4,420 -0.24 (-5.15%) 2,500 11.28 0 0 4,660 4,980 4,340
03/06/2026 4,660 0.3 (6.88%) 33,000 152.62 1,370,000 5,562.2 4,360 4,660 4,060
02/06/2026 4,360 0.08 (1.87%) 22,100 96.36 0 0 4,280 4,570 3,990
01/06/2026 4,280 -0.23 (-5.1%) 25,400 113.81 0 0 4,510 4,820 4,200
29/05/2026 4,510 0 (0%) 4,600 20.84 0 0 4,510 4,820 4,200
28/05/2026 4,510 0.29 (6.87%) 16,000 71.34 0 0 4,220 4,510 3,930
27/05/2026 4,220 -0.04 (-0.94%) 32,900 146.76 0 0 4,260 4,550 3,970
26/05/2026 4,260 -0.11 (-2.52%) 27,100 120.42 0 0 4,370 4,670 4,070
25/05/2026 4,370 0 (0%) 75,400 347.32 0 0 4,370 4,670 4,070
22/05/2026 4,370 0 (0%) 2,500 10.55 0 0 4,370 4,670 4,070
21/05/2026 4,370 0.02 (0.46%) 19,400 83.15 0 0 4,350 4,650 4,050
20/05/2026 4,350 0.25 (6.1%) 94,200 400.59 0 0 4,100 4,380 3,820
19/05/2026 4,100 0 (0%) 75,000 302.1 0 0 4,100 4,380 3,820
18/05/2026 4,100 0.2 (5.13%) 18,900 76.01 0 0 3,900 4,170 3,630
15/05/2026 3,900 0.15 (4%) 33,400 132.36 0 0 3,750 4,010 3,490
14/05/2026 3,750 0.17 (4.75%) 15,800 60.08 0 0 3,580 3,830 3,330
13/05/2026 3,580 0 (0%) 1,100 3.94 0 0 3,580 3,830 3,330
12/05/2026 3,580 0.03 (0.85%) 2,700 9.49 0 0 3,550 3,790 3,310
11/05/2026 3,550 -0.07 (-1.93%) 15,600 55.11 0 0 3,620 3,870 3,370
08/05/2026 3,620 0.17 (4.93%) 26,700 96.56 0 0 3,450 3,690 3,210
07/05/2026 3,450 0.08 (2.37%) 500 1.71 0 0 3,370 3,600 3,140
06/05/2026 3,370 -0.03 (-0.88%) 4,600 15.48 0 0 3,400 3,630 3,170
05/05/2026 3,400 0.05 (1.49%) 18,500 64.02 0 0 3,350 3,580 3,120
04/05/2026 3,350 0.01 (0.3%) 300 1. 0 0 3,340 3,570 3,110

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