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 10,000 -0.2 (-1.96%) 236,400 2,363.11 0 0 10,200 10,900 9,490
29/10/2026 10,200 -0.05 (-0.49%) 100,700 1,010 0 0 10,250 10,950 9,540
28/10/2026 10,250 0.1 (0.99%) 225,200 2,274.75 0 0 10,150 10,850 9,440
27/10/2026 10,150 -0.05 (-0.49%) 1,069,000 10,776.31 0 0 10,200 10,900 9,490
26/10/2026 10,200 0 (0%) 760,600 7,710.32 0 0 10,200 10,900 9,490
23/10/2026 10,200 0 (0%) 328,300 3,326.15 0 0 10,200 10,900 9,490
22/10/2026 10,200 0 (0%) 117,900 1,202.01 0 0 10,200 10,900 9,490
21/10/2026 10,200 0 (0%) 130,000 1,328.7 0 0 10,200 10,900 9,490
20/10/2026 10,200 -0.2 (-1.92%) 75,000 764.22 0 0 10,400 11,100 9,680
19/10/2026 10,400 0.45 (4.52%) 131,200 1,329.2 0 0 9,950 10,600 9,260
16/10/2026 9,950 -0.35 (-3.4%) 113,300 1,144.34 0 0 10,300 11,000 9,580
15/10/2026 10,300 0.2 (1.98%) 30,700 318.43 0 0 10,100 10,800 9,400
14/10/2026 10,100 0.1 (1%) 27,700 277.47 0 0 10,000 10,700 9,300
13/10/2026 10,000 -0.1 (-0.99%) 75,400 751.76 0 0 10,100 10,800 9,400
12/10/2026 10,100 -0.2 (-1.94%) 382,200 3,869.52 0 0 10,300 11,000 9,580
09/10/2026 10,300 -0.25 (-2.37%) 269,200 2,789.67 0 0 10,550 11,250 9,820
08/10/2026 10,550 -0.05 (-0.47%) 147,200 1,542.68 42,000 445.2 10,600 11,300 9,860
07/10/2026 10,600 0.2 (1.92%) 220,800 2,329.5 0 0 10,400 11,100 9,680
06/10/2026 10,400 0 (0%) 48,500 501.99 0 0 10,400 11,100 9,680
05/10/2026 10,400 -0.15 (-1.42%) 183,200 1,938.86 0 0 10,550 11,250 9,820
02/10/2026 10,550 -0.15 (-1.4%) 139,500 1,476.61 0 0 10,700 11,400 9,960
01/10/2026 10,700 -0.05 (-0.47%) 186,000 1,987.92 0 0 10,750 11,500 10,000
30/09/2026 10,750 -0.05 (-0.46%) 298,600 3,197.2 0 0 10,800 11,550 10,050
29/09/2026 10,800 0.1 (0.93%) 431,200 4,600.15 0 0 10,700 11,400 9,960
28/09/2026 10,700 0 (0%) 107,900 1,149.85 0 0 10,700 11,400 9,960
25/09/2026 10,700 0.1 (0.94%) 239,100 2,561.86 0 0 10,600 11,300 9,860
24/09/2026 10,600 -0.05 (-0.47%) 240,100 2,562.64 0 0 10,650 11,350 9,910
23/09/2026 10,650 -0.05 (-0.47%) 518,000 5,569.85 0 0 10,700 11,400 9,960
22/09/2026 10,700 -0.15 (-1.38%) 868,700 9,377.03 0 0 10,850 11,600 10,100
21/09/2026 10,850 0.15 (1.4%) 480,700 5,231.83 0 0 10,700 11,400 9,960
18/09/2026 10,700 -0.4 (-3.6%) 887,500 9,687.19 0 0 11,100 11,850 10,350
17/09/2026 11,100 0 (0%) 1,137,600 12,682.87 0 0 11,100 11,850 10,350
16/09/2026 11,100 0.35 (3.26%) 1,042,300 11,410.46 0 0 10,750 11,500 10,000
15/09/2026 10,750 0.15 (1.42%) 546,400 5,817.74 0 0 10,600 11,300 9,860
14/09/2026 10,600 0.2 (1.92%) 234,500 2,452.07 0 0 10,400 11,100 9,680
11/09/2026 10,400 -0.2 (-1.89%) 246,300 2,588.61 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.2 (-1.85%) 179,100 1,908.69 0 0 10,800 11,550 10,050
09/09/2026 10,800 0.15 (1.41%) 244,600 2,603.31 0 0 10,650 11,350 9,910
08/09/2026 10,650 -0.25 (-2.29%) 214,400 2,310.01 0 0 10,900 11,650 10,150
07/09/2026 10,900 0.1 (0.93%) 159,600 1,747.73 0 0 10,800 11,550 10,050
04/09/2026 10,800 -0.2 (-1.82%) 244,500 2,661.55 0 0 11,000 11,750 10,250
03/09/2026 11,000 -0.25 (-2.22%) 347,200 3,858.59 0 0 11,250 12,000 10,500
28/08/2026 11,250 0 (0%) 332,100 3,719.76 0 0 11,250 12,000 10,500
27/08/2026 11,250 0 (0%) 345,700 3,891.79 0 0 11,250 12,000 10,500
26/08/2026 11,250 -0.05 (-0.44%) 380,900 4,264.26 0 0 11,300 12,050 10,550
25/08/2026 11,300 -0.3 (-2.59%) 925,100 10,461.23 0 0 11,600 12,400 10,800
24/08/2026 11,600 -0.2 (-1.69%) 838,800 9,874.27 0 0 11,800 12,600 11,000
21/08/2026 11,800 0.6 (5.36%) 846,500 9,852.59 0 0 11,200 11,950 10,450
20/08/2026 11,200 0.6 (5.66%) 692,100 7,454.45 1,025,000 11,582.5 10,600 11,300 9,860
19/08/2026 10,600 0.05 (0.47%) 260,600 2,757.89 1,597,800 17,975.25 10,550 11,250 9,820
18/08/2026 10,550 -0.15 (-1.4%) 137,600 1,463.35 2,240,000 23,621 10,700 11,400 9,960
17/08/2026 10,700 0.3 (2.88%) 253,600 2,692.83 1,840,000 18,400 10,400 11,100 9,680
14/08/2026 10,400 0 (0%) 115,800 1,209.6 1,400,000 14,330 10,400 11,100 9,680
13/08/2026 10,400 0.05 (0.48%) 92,700 960.69 1,375,000 14,038.75 10,350 11,050 9,630
12/08/2026 10,350 0 (0%) 28,200 292.02 0 0 10,350 11,050 9,630
11/08/2026 10,350 -0.25 (-2.36%) 170,900 1,789.03 0 0 10,600 11,300 9,860
10/08/2026 10,600 -0.1 (-0.93%) 217,500 2,309.3 0 0 10,700 11,400 9,960
07/08/2026 10,700 -0.05 (-0.47%) 641,500 6,825.3 0 0 10,750 11,500 10,000
06/08/2026 10,750 0.2 (1.9%) 312,300 3,270.26 0 0 10,550 11,250 9,820
05/08/2026 10,550 -0.05 (-0.47%) 212,000 2,241.96 70,000 735 10,600 11,300 9,860
04/08/2026 10,600 0.05 (0.47%) 154,300 1,641.38 0 0 10,550 11,250 9,820
03/08/2026 10,550 -0.15 (-1.4%) 383,400 4,070.32 0 0 10,700 11,400 9,960
31/07/2026 10,700 -0.1 (-0.93%) 426,100 4,566.37 0 0 10,800 11,550 10,050
30/07/2026 10,800 0.1 (0.93%) 744,700 7,958.01 365,000 3,639.05 10,700 11,400 9,960
29/07/2026 10,700 0.1 (0.94%) 672,600 7,119.5 242,000 2,553.1 10,600 11,300 9,860
28/07/2026 10,600 0.05 (0.47%) 126,500 1,333.59 418,100 4,406.55 10,550 11,250 9,820
27/07/2026 10,550 -0.05 (-0.47%) 84,400 895.23 0 0 10,600 11,300 9,860
24/07/2026 10,600 -0.2 (-1.85%) 283,200 3,000.45 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.4 (3.85%) 103,400 1,098.41 0 0 10,400 11,100 9,680
22/07/2026 10,400 -0.3 (-2.8%) 132,700 1,390.59 0 0 10,700 11,400 9,960
21/07/2026 10,700 0.25 (2.39%) 60,500 644.35 0 0 10,450 11,150 9,720
20/07/2026 10,450 -0.3 (-2.79%) 174,900 1,841.42 0 0 10,750 11,500 10,000
17/07/2026 10,750 0.1 (0.94%) 219,900 2,338.81 0 0 10,650 11,350 9,910
16/07/2026 10,650 -0.2 (-1.84%) 112,700 1,202.07 0 0 10,850 11,600 10,100
15/07/2026 10,850 -0.25 (-2.25%) 383,400 4,187.36 0 0 11,100 11,850 10,350
14/07/2026 11,100 0 (0%) 297,300 3,278.2 0 0 11,100 11,850 10,350
13/07/2026 11,100 0.2 (1.83%) 339,300 3,744.67 0 0 10,900 11,650 10,150
10/07/2026 10,900 0 (0%) 239,700 2,600.36 0 0 10,900 11,650 10,150
09/07/2026 10,900 0.15 (1.4%) 425,500 4,630.97 0 0 10,750 11,500 10,000
08/07/2026 10,750 -0.05 (-0.46%) 300,500 3,233.56 148,000 1,583.6 10,800 11,550 10,050
07/07/2026 10,800 0.1 (0.93%) 359,600 3,829.51 0 0 10,700 11,400 9,960
06/07/2026 10,700 -0.1 (-0.93%) 248,200 2,659.54 0 0 10,800 11,550 10,050
03/07/2026 10,800 0.2 (1.89%) 106,400 1,130.66 0 0 10,600 11,300 9,860
02/07/2026 10,600 0 (0%) 88,000 923.18 0 0 10,600 11,300 9,860
01/07/2026 10,600 -0.2 (-1.85%) 25,200 269.93 0 0 10,800 11,550 10,050
30/06/2026 10,800 -0.3 (-2.7%) 225,000 2,454.91 432,000 4,591 11,100 11,850 10,350
29/06/2026 11,100 -0.15 (-1.33%) 232,200 2,546.02 0 0 11,250 12,000 10,500
26/06/2026 11,250 0.05 (0.45%) 148,200 1,640.51 0 0 11,200 11,950 10,450
25/06/2026 11,200 0.15 (1.36%) 411,100 4,369.22 0 0 11,050 11,800 10,300
24/06/2026 11,050 0.05 (0.45%) 98,500 1,084.35 0 0 11,000 11,750 10,250
23/06/2026 11,000 -0.35 (-3.08%) 180,600 2,009.2 0 0 11,350 12,100 10,600
22/06/2026 11,350 -0.4 (-3.4%) 47,200 539.91 0 0 11,750 12,550 10,950
19/06/2026 11,750 -0.05 (-0.42%) 20,800 242.47 0 0 11,800 12,600 11,000
18/06/2026 11,800 0 (0%) 39,200 453.39 0 0 11,800 12,600 11,000
17/06/2026 11,800 0.35 (3.06%) 20,900 243.89 0 0 11,450 12,250 10,650
16/06/2026 11,450 0 (0%) 34,200 388.18 0 0 11,450 12,250 10,650
15/06/2026 11,450 -0.4 (-3.38%) 37,200 428.47 0 0 11,850 12,650 11,050
12/06/2026 11,850 -0.15 (-1.25%) 15,000 175.42 0 0 12,000 12,800 11,200
11/06/2026 12,000 0.05 (0.42%) 144,300 1,656.71 0 0 11,950 12,750 11,150
10/06/2026 11,950 -0.85 (-6.64%) 192,600 2,315.37 0 0 12,800 13,650 11,950
09/06/2026 12,800 -0.2 (-1.54%) 28,600 358.99 0 0 13,000 13,900 12,100
08/06/2026 13,000 -0.05 (-0.38%) 52,700 664.31 0 0 13,050 13,950 12,150
05/06/2026 13,050 0.65 (5.24%) 45,800 581.81 0 0 12,400 13,250 11,550
04/06/2026 12,400 -0.9 (-6.77%) 332,800 4,301.2 0 0 13,300 14,200 12,400
03/06/2026 13,300 -0.35 (-2.56%) 243,800 3,288.54 0 0 13,650 14,600 12,700
02/06/2026 13,650 0.5 (3.8%) 466,500 5,964.39 0 0 13,150 14,050 12,250
01/06/2026 13,150 -0.95 (-6.74%) 250,800 3,353.54 0 0 14,100 15,050 13,150
29/05/2026 14,100 -0.05 (-0.35%) 177,400 2,498.32 0 0 14,150 15,100 13,200
28/05/2026 14,150 -0.35 (-2.41%) 65,300 934.61 0 0 14,500 15,500 13,500
27/05/2026 14,500 -0.35 (-2.36%) 101,700 1,491.1 0 0 14,850 15,850 13,850
26/05/2026 14,850 0.1 (0.68%) 202,500 2,931.08 0 0 14,750 15,750 13,750
25/05/2026 14,750 -0.45 (-2.96%) 124,200 1,839.63 0 0 15,200 16,250 14,150
22/05/2026 15,200 -0.3 (-1.94%) 203,100 3,124.01 0 0 15,500 16,550 14,450
21/05/2026 15,500 0.9 (6.16%) 328,700 4,951.99 0 0 14,600 15,600 13,600
20/05/2026 14,600 -0.8 (-5.19%) 304,000 4,564.07 0 0 15,400 16,450 14,350
19/05/2026 15,400 -0.15 (-0.96%) 236,900 3,660.26 0 0 15,550 16,600 14,500
18/05/2026 15,550 0.05 (0.32%) 222,900 3,448.5 0 0 15,500 16,550 14,450
15/05/2026 15,500 -0.4 (-2.52%) 274,700 4,285.29 0 0 15,900 17,000 14,800
14/05/2026 15,900 0.15 (0.95%) 195,800 3,078.53 0 0 15,750 16,850 14,650
13/05/2026 15,750 0.65 (4.3%) 280,600 4,295.09 0 0 15,100 16,150 14,050
12/05/2026 15,100 -0.75 (-4.73%) 266,300 4,032.37 0 0 15,850 16,950 14,750
11/05/2026 15,850 -0.75 (-4.52%) 672,100 10,542.14 0 0 16,600 17,750 15,450
08/05/2026 16,600 0.75 (4.73%) 372,100 5,956.02 0 0 15,850 16,950 14,750
07/05/2026 15,850 -0.3 (-1.86%) 501,600 8,045.04 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.25 (1.57%) 777,600 12,520.35 0 0 15,900 17,000 14,800
05/05/2026 15,900 0.8 (5.3%) 664,900 10,136.81 0 0 15,100 16,150 14,050
04/05/2026 15,100 -0.05 (-0.33%) 256,300 3,861.43 0 0 15,150 16,200 14,100

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