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 91,200 -2.4 (-2.56%) 11,100 1,018.76 0 0 93,600 102,900 84,300
29/10/2026 93,600 -2.4 (-2.5%) 3,779 355.64 0 0 96,000 105,600 86,400
28/10/2026 96,000 -0.5 (-0.52%) 2,236 215.5 0 0 96,500 106,100 86,900
27/10/2026 96,500 2.5 (2.66%) 6,948 667.66 0 0 94,000 103,400 84,600
26/10/2026 94,000 -4.5 (-4.57%) 4,841 461.3 0 0 98,500 108,300 88,700
23/10/2026 98,500 -0.1 (-0.1%) 7,255 696.98 0 0 98,600 108,400 88,800
22/10/2026 98,600 -0.4 (-0.4%) 3,729 366.24 0 0 99,000 108,900 89,100
21/10/2026 99,000 0.7 (0.71%) 5,858 567.73 0 0 98,300 108,100 88,500
20/10/2026 98,300 -1.7 (-1.7%) 5,305 515.98 0 0 100,000 110,000 90,000
19/10/2026 100,000 0.1 (0.1%) 10,427 1,038.57 0 0 99,900 109,800 90,000
16/10/2026 99,900 -2.3 (-2.25%) 11,813 1,147.84 0 0 102,200 112,400 92,000
15/10/2026 102,200 -11.3 (-9.96%) 16,506 1,722.86 0 0 113,500 124,800 102,200
14/10/2026 113,500 5.7 (5.29%) 32,351 3,717.04 0 0 107,800 118,500 97,100
13/10/2026 107,800 9.8 (10%) 15,887 1,707.71 0 0 98,000 107,800 88,200
12/10/2026 98,000 8.9 (9.99%) 4,647 454.41 0 0 89,100 98,000 80,200
09/10/2026 89,100 8.1 (10%) 19,387 1,599.13 0 0 81,000 89,100 72,900
08/10/2026 81,000 -7.2 (-8.16%) 24,944 2,001.21 0 0 88,200 97,000 79,400
07/10/2026 88,200 -9.8 (-10%) 26,311 2,369.52 0 0 98,000 107,800 88,200
06/10/2026 98,000 -10.8 (-9.93%) 26,731 2,663.71 0 0 108,800 119,600 98,000
05/10/2026 108,800 -0.2 (-0.18%) 11,273 1,232.56 0 0 109,000 119,900 98,100
02/10/2026 109,000 -9 (-7.63%) 10,299 1,124.12 0 0 118,000 129,800 106,200
01/10/2026 118,000 -3 (-2.48%) 2,921 345.14 0 0 121,000 133,100 108,900
30/09/2026 121,000 0.8 (0.67%) 1,224 148.79 0 0 120,200 132,200 108,200
29/09/2026 120,200 -2.4 (-1.96%) 7,474 894.11 0 0 122,600 134,800 110,400
28/09/2026 122,600 -1.8 (-1.45%) 3,309 403. 0 0 124,400 136,800 112,000
25/09/2026 124,400 3.4 (2.81%) 2,000 244. 0 0 121,000 133,100 108,900
24/09/2026 121,000 -3.5 (-2.81%) 5,733 697.79 0 0 124,500 136,900 112,100
23/09/2026 124,500 -0.5 (-0.4%) 3,004 377.28 0 0 125,000 137,500 112,500
22/09/2026 125,000 2.1 (1.71%) 3,768 470.19 0 0 122,900 135,100 110,700
21/09/2026 122,900 -2.3 (-1.84%) 9,538 1,172.16 0 0 125,200 137,700 112,700
18/09/2026 125,200 -2.3 (-1.8%) 7,508 939.6 0 0 127,500 140,200 114,800
17/09/2026 127,500 -1.5 (-1.16%) 8,894 1,121.46 0 0 129,000 141,900 116,100
16/09/2026 129,000 -0.5 (-0.39%) 1,695 219.44 0 0 129,500 142,400 116,600
15/09/2026 129,500 0.3 (0.23%) 3,665 462.92 0 0 129,200 142,100 116,300
14/09/2026 129,200 1.2 (0.94%) 4,921 621.36 0 0 128,000 140,800 115,200
11/09/2026 128,000 -4.5 (-3.4%) 12,914 1,678.52 0 0 132,500 145,700 119,300
10/09/2026 132,500 -2 (-1.49%) 7,069 940.2 0 0 134,500 147,900 121,100
09/09/2026 134,500 -3.1 (-2.25%) 10,058 1,353.11 0 0 137,600 151,300 123,900
08/09/2026 137,600 -0.1 (-0.07%) 8,591 1,176.02 0 0 137,700 151,400 124,000
07/09/2026 137,700 0.5 (0.36%) 6,502 884.39 0 0 137,200 150,900 123,500
04/09/2026 137,200 -1.8 (-1.29%) 11,955 1,650.36 0 0 139,000 152,900 125,100
03/09/2026 139,000 -1.2 (-0.86%) 10,889 1,511.66 0 0 140,200 154,200 126,200
28/08/2026 140,200 4.2 (3.09%) 9,060 1,258.18 0 0 136,000 149,600 122,400
27/08/2026 136,000 0.5 (0.37%) 5,516 758.22 0 0 135,500 149,000 122,000
26/08/2026 135,500 -2.7 (-1.95%) 7,936 1,076.1 0 0 138,200 152,000 124,400
25/08/2026 138,200 0 (0%) 9,772 1,354.68 0 0 138,200 152,000 124,400
24/08/2026 138,200 -1.8 (-1.29%) 9,802 1,378.59 0 0 140,000 154,000 126,000
21/08/2026 140,000 2 (1.45%) 13,757 1,869.61 0 0 138,000 151,800 124,200
20/08/2026 138,000 -3 (-2.13%) 5,203 721.8 0 0 141,000 155,100 126,900
19/08/2026 141,000 -3.4 (-2.35%) 3,791 533.86 0 0 144,400 158,800 130,000
18/08/2026 144,400 8.4 (6.18%) 7,718 1,093.85 0 0 136,000 149,600 122,400
17/08/2026 136,000 -2 (-1.45%) 11,085 1,507.74 0 0 138,000 151,800 124,200
14/08/2026 138,000 -2.4 (-1.71%) 11,895 1,631.08 0 0 140,400 154,400 126,400
13/08/2026 140,400 -7.3 (-4.94%) 12,294 1,761.07 0 0 147,700 162,400 133,000
12/08/2026 147,700 -7 (-4.52%) 15,123 2,240.24 0 0 154,700 170,100 139,300
11/08/2026 154,700 6.9 (4.67%) 17,606 2,598.41 0 0 147,800 162,500 133,100
10/08/2026 147,800 -15.5 (-9.49%) 18,884 2,847.42 0 0 163,300 179,600 147,000
07/08/2026 163,300 2.3 (1.43%) 5,648 930.58 0 0 161,000 177,100 144,900
06/08/2026 161,000 1.9 (1.19%) 67,316 11,126.83 0 0 159,100 175,000 143,200
05/08/2026 159,100 14.4 (9.95%) 7,244 1,152.52 0 0 144,700 159,100 130,300
04/08/2026 144,700 13.1 (9.95%) 6,575 951.4 0 0 131,600 144,700 118,500
03/08/2026 131,600 11.9 (9.94%) 6,428 845.81 0 0 119,700 131,600 107,800
31/07/2026 119,700 -4 (-3.23%) 8,634 1,036.74 0 0 123,700 136,000 111,400
30/07/2026 123,700 0.4 (0.32%) 6,712 822.36 0 0 123,300 135,600 111,000
29/07/2026 123,300 1.3 (1.07%) 3,978 492.61 0 0 122,000 134,200 109,800
28/07/2026 122,000 -2 (-1.61%) 5,230 643.22 0 0 124,000 136,400 111,600
27/07/2026 124,000 1 (0.81%) 4,933 619.15 0 0 123,000 135,300 110,700
24/07/2026 123,000 -11 (-8.21%) 7,133 889.72 0 0 134,000 147,400 120,600
23/07/2026 134,000 9.5 (7.63%) 5,316 679.21 0 0 124,500 136,900 112,100
22/07/2026 124,500 -7.5 (-5.68%) 15,265 1,919.49 0 0 132,000 145,200 118,800
21/07/2026 132,000 -3.8 (-2.8%) 10,080 1,349.54 0 0 135,800 149,300 122,300
20/07/2026 135,800 -7.2 (-5.03%) 4,789 656.64 0 0 143,000 157,300 128,700
17/07/2026 143,000 11.1 (8.42%) 10,615 1,492.53 0 0 131,900 145,000 118,800
16/07/2026 131,900 -6.1 (-4.42%) 9,913 1,303.97 0 0 138,000 151,800 124,200
15/07/2026 138,000 -4.4 (-3.09%) 4,448 619. 0 0 142,400 156,600 128,200
14/07/2026 142,400 5.8 (4.25%) 7,777 1,055.63 0 0 136,600 150,200 123,000
13/07/2026 136,600 -13.4 (-8.93%) 19,943 2,789.24 0 0 150,000 165,000 135,000
10/07/2026 150,000 1.9 (1.28%) 31,930 4,952.19 0 0 148,100 162,900 133,300
09/07/2026 148,100 13.4 (9.95%) 18,699 2,768.19 0 0 134,700 148,100 121,300
08/07/2026 134,700 12.2 (9.96%) 11,855 1,549.74 0 0 122,500 134,700 110,300
07/07/2026 122,500 -10.1 (-7.62%) 29,871 3,682.97 0 0 132,600 145,800 119,400
06/07/2026 132,600 -14.7 (-9.98%) 55,795 7,488.65 0 0 147,300 162,000 132,600
03/07/2026 147,300 0.1 (0.07%) 12,138 1,854.47 0 0 147,200 161,900 132,500
02/07/2026 147,200 -13.4 (-8.34%) 33,364 5,059.6 0 0 160,600 176,600 144,600
01/07/2026 160,600 -3.3 (-2.01%) 15,814 2,522.48 0 0 163,900 180,200 147,600
30/06/2026 163,900 -8.1 (-4.71%) 14,349 2,372.95 0 0 172,000 189,200 154,800
29/06/2026 172,000 0 (0%) 12,740 2,231.76 0 0 172,000 189,200 154,800
26/06/2026 172,000 0 (0%) 15,905 2,683.44 0 0 172,000 189,200 154,800
25/06/2026 172,000 -5.9 (-3.32%) 30,511 5,117.93 0 0 177,900 195,600 160,200
24/06/2026 177,900 -19.7 (-9.97%) 48,088 8,753.38 0 0 197,600 217,300 177,900
23/06/2026 197,600 17.6 (9.78%) 26,134 5,127.79 0 0 180,000 198,000 162,000
22/06/2026 180,000 -11.3 (-5.91%) 25,731 4,653.6 0 0 191,300 210,400 172,200
19/06/2026 191,300 -21.2 (-9.98%) 42,175 8,239.46 0 0 212,500 233,700 191,300
18/06/2026 212,500 11.5 (5.72%) 27,991 5,868.01 0 0 201,000 221,100 180,900
17/06/2026 201,000 18.2 (9.96%) 63,780 12,766.85 0 0 182,800 201,000 164,600
16/06/2026 182,800 16.6 (9.99%) 21,798 3,983.72 0 0 166,200 182,800 149,600
15/06/2026 166,200 15.1 (9.99%) 66,955 10,794.25 0 0 151,100 166,200 136,000
12/06/2026 151,100 4.1 (2.79%) 21,829 3,352.7 0 0 147,000 161,700 132,300
11/06/2026 147,000 2.5 (1.73%) 13,867 2,023.98 0 0 144,500 158,900 130,100
10/06/2026 144,500 -13.3 (-8.43%) 54,820 8,329.07 0 0 157,800 173,500 142,100
09/06/2026 157,800 14.3 (9.97%) 59,046 9,293.89 0 0 143,500 157,800 129,200
08/06/2026 143,500 13 (9.96%) 183,698 22,853.49 0 0 130,500 143,500 117,500
05/06/2026 130,500 -14.5 (-10%) 40,037 5,247.9 0 0 145,000 159,500 130,500
04/06/2026 145,000 -15 (-9.38%) 42,574 6,441.48 0 0 160,000 176,000 144,000
03/06/2026 160,000 12.2 (8.25%) 231,138 34,908.62 0 0 147,800 162,500 133,100
02/06/2026 147,800 13.4 (9.97%) 5,879 868.92 0 0 134,400 147,800 121,000
01/06/2026 134,400 12.2 (9.98%) 3,917 526.44 0 0 122,200 134,400 110,000
29/05/2026 122,200 11.1 (9.99%) 36,387 4,442.63 0 0 111,100 122,200 100,000
28/05/2026 111,100 10.1 (10%) 18,232 2,025.52 0 0 101,000 111,100 90,900
27/05/2026 101,000 9.1 (9.9%) 49,554 5,004.56 0 0 91,900 101,000 82,800
26/05/2026 91,900 8.3 (9.93%) 2,818 258.97 0 0 83,600 91,900 75,300
25/05/2026 83,600 7.6 (10%) 27,966 2,146.83 0 0 76,000 83,600 68,400
22/05/2026 76,000 5.5 (7.8%) 148,244 11,441.04 0 0 70,500 77,500 63,500
21/05/2026 70,500 6.4 (9.98%) 10,386 732.21 0 0 64,100 70,500 57,700
20/05/2026 64,100 5.8 (9.95%) 16,800 1,076.88 0 0 58,300 64,100 52,500
19/05/2026 58,300 5.3 (10%) 114,686 6,440.28 0 0 53,000 58,300 47,700
18/05/2026 53,000 2.2 (4.33%) 197,853 10,825.06 0 0 50,800 55,800 45,800
15/05/2026 50,800 4.6 (9.96%) 58,407 2,946.87 0 0 46,200 50,800 41,600
14/05/2026 46,200 4.2 (10%) 48,865 2,157.14 0 0 42,000 46,200 37,800
13/05/2026 42,000 3.8 (9.95%) 38,372 1,543.72 0 0 38,200 42,000 34,400
12/05/2026 38,200 3.4 (9.77%) 55,742 2,042.79 0 0 34,800 38,200 31,400
11/05/2026 34,800 1.8 (5.45%) 81,921 2,830.44 0 0 33,000 36,300 29,700
08/05/2026 33,000 1.2 (3.77%) 29,305 963.98 0 0 31,800 34,900 28,700
07/05/2026 31,800 0.1 (0.32%) 1,300 41.34 0 0 31,700 34,800 28,600
06/05/2026 31,700 0 (0%) 2,419 76.73 0 0 31,700 34,800 28,600
05/05/2026 31,700 0.2 (0.63%) 6,300 199.65 0 0 31,500 34,600 28,400
04/05/2026 31,500 0.2 (0.64%) 5,810 181.13 0 0 31,300 34,400 28,200

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