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 15,700 -0.05 (-0.32%) 28,200 443.8 0 0 15,750 16,850 14,650
29/10/2026 15,750 -0.05 (-0.32%) 33,500 526.9 0 0 15,800 16,900 14,700
28/10/2026 15,800 -0.1 (-0.63%) 13,900 219.63 23,100 346.5 15,900 17,000 14,800
27/10/2026 15,900 0 (0%) 57,400 908.7 0 0 15,900 17,000 14,800
26/10/2026 15,900 0 (0%) 32,500 514.08 0 0 15,900 17,000 14,800
23/10/2026 15,900 0 (0%) 33,600 531.24 0 0 15,900 17,000 14,800
22/10/2026 15,900 -0.05 (-0.31%) 1,500 23.86 0 0 15,950 17,050 14,850
21/10/2026 15,950 0.2 (1.27%) 35,000 556.62 0 0 15,750 16,850 14,650
20/10/2026 15,750 -0.05 (-0.32%) 13,300 210.06 0 0 15,800 16,900 14,700
19/10/2026 15,800 -0.15 (-0.94%) 9,000 142.6 0 0 15,950 17,050 14,850
16/10/2026 15,950 0.1 (0.63%) 18,700 297.12 0 0 15,850 16,950 14,750
15/10/2026 15,850 0 (0%) 3,600 57.03 0 0 15,850 16,950 14,750
14/10/2026 15,850 0 (0%) 10,900 172.77 0 0 15,850 16,950 14,750
13/10/2026 15,850 0.05 (0.32%) 7,900 125.17 0 0 15,800 16,900 14,700
12/10/2026 15,800 0 (0%) 21,900 352.23 0 0 15,800 16,900 14,700
09/10/2026 15,800 0 (0%) 1,200 19.01 0 0 15,800 16,900 14,700
08/10/2026 15,800 0 (0%) 15,700 249.83 0 0 15,800 16,900 14,700
07/10/2026 15,800 -0.05 (-0.32%) 4,500 70.89 0 0 15,850 16,950 14,750
06/10/2026 15,850 -0.05 (-0.31%) 32,000 507.4 0 0 15,900 17,000 14,800
05/10/2026 15,900 0.05 (0.32%) 800 12.73 0 0 15,850 16,950 14,750
02/10/2026 15,850 0.05 (0.32%) 9,900 157.75 0 0 15,800 16,900 14,700
01/10/2026 15,800 -0.1 (-0.63%) 35,800 569.03 0 0 15,900 17,000 14,800
30/09/2026 15,900 0 (0%) 9,700 154.23 0 0 15,900 17,000 14,800
29/09/2026 15,900 -0.1 (-0.63%) 14,900 233.9 0 0 16,000 17,100 14,900
28/09/2026 16,000 -0.15 (-0.93%) 53,100 849.96 0 0 16,150 17,250 15,050
25/09/2026 16,150 0 (0%) 16,800 270.55 0 0 16,150 17,250 15,050
24/09/2026 16,150 -0.15 (-0.92%) 23,300 375.75 0 0 16,300 17,400 15,200
23/09/2026 16,300 -0.05 (-0.31%) 15,600 254.87 0 0 16,350 17,450 15,250
22/09/2026 16,350 0.05 (0.31%) 35,200 574.72 0 0 16,300 17,400 15,200
21/09/2026 16,300 0 (0%) 36,500 594.26 0 0 16,300 17,400 15,200
18/09/2026 16,300 0.2 (1.24%) 12,400 200.58 0 0 16,100 17,200 15,000
17/09/2026 16,100 -0.05 (-0.31%) 11,100 178.42 0 0 16,150 17,250 15,050
16/09/2026 16,150 0.05 (0.31%) 19,200 307.72 0 0 16,100 17,200 15,000
15/09/2026 16,100 0.1 (0.63%) 34,800 557.47 0 0 16,000 17,100 14,900
14/09/2026 16,000 -0.1 (-0.62%) 14,000 224.04 0 0 16,100 17,200 15,000
11/09/2026 16,100 -0.2 (-1.23%) 14,000 226.2 0 0 16,300 17,400 15,200
10/09/2026 16,300 0.05 (0.31%) 41,900 696.6 0 0 16,250 17,350 15,150
09/09/2026 17,450 -0.15 (-0.85%) 19,600 343.12 0 0 17,600 18,800 16,400
08/09/2026 17,600 0.1 (0.57%) 29,400 516.63 0 0 17,500 18,700 16,300
07/09/2026 17,500 0.2 (1.16%) 47,800 831.17 0 0 17,300 18,500 16,100
04/09/2026 17,300 0 (0%) 8,800 152.51 0 0 17,300 18,500 16,100
03/09/2026 17,300 0 (0%) 22,600 392.02 0 0 17,300 18,500 16,100
28/08/2026 17,300 -0.15 (-0.86%) 10,400 181.07 0 0 17,450 18,650 16,250
27/08/2026 17,450 0 (0%) 16,600 288.12 0 0 17,450 18,650 16,250
26/08/2026 17,450 0 (0%) 29,000 505 0 0 17,450 18,650 16,250
25/08/2026 17,450 0.25 (1.45%) 46,900 816.76 0 0 17,200 18,400 16,000
24/08/2026 17,200 0.3 (1.78%) 35,500 607.28 0 0 16,900 18,050 15,750
21/08/2026 16,900 0.1 (0.6%) 19,800 332.98 0 0 16,800 17,950 15,650
20/08/2026 16,800 -0.05 (-0.3%) 6,000 101. 0 0 16,850 18,000 15,700
19/08/2026 16,850 0 (0%) 4,300 72.4 0 0 16,850 18,000 15,700
18/08/2026 16,850 -0.1 (-0.59%) 4,200 70.99 0 0 16,950 18,100 15,800
17/08/2026 16,950 0.05 (0.3%) 13,200 222.46 0 0 16,900 18,050 15,750
14/08/2026 16,900 -0.15 (-0.88%) 12,200 206.25 0 0 17,050 18,200 15,900
13/08/2026 17,050 0 (0%) 13,200 224.87 0 0 17,050 18,200 15,900
12/08/2026 17,050 0 (0%) 24,100 409.85 0 0 17,050 18,200 15,900
11/08/2026 17,050 0 (0%) 55,100 940.47 0 0 17,050 18,200 15,900
10/08/2026 17,050 0.15 (0.89%) 9,700 164.62 0 0 16,900 18,050 15,750
07/08/2026 16,900 0 (0%) 79,600 1,349.77 0 0 16,900 18,050 15,750
06/08/2026 16,900 0.05 (0.3%) 8,000 135.29 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.15 (-0.88%) 21,500 363.82 0 0 17,000 18,150 15,850
04/08/2026 17,000 0 (0%) 59,700 1,014.79 0 0 17,000 18,150 15,850
03/08/2026 17,000 -0.05 (-0.29%) 48,400 824.13 0 0 17,050 18,200 15,900
31/07/2026 17,050 0.25 (1.49%) 8,400 143.72 0 0 16,800 17,950 15,650
30/07/2026 16,800 0.05 (0.3%) 11,900 199.91 0 0 16,750 17,900 15,600
29/07/2026 16,750 0.05 (0.3%) 10,800 180.71 0 0 16,700 17,850 15,550
28/07/2026 16,700 0 (0%) 32,300 539.68 0 0 16,700 17,850 15,550
27/07/2026 16,700 -0.25 (-1.47%) 43,900 736.46 0 0 16,950 18,100 15,800
24/07/2026 16,950 -0.05 (-0.29%) 8,200 138.35 0 0 17,000 18,150 15,850
23/07/2026 17,000 0.1 (0.59%) 40,100 677.6 0 0 16,900 18,050 15,750
22/07/2026 16,900 -0.25 (-1.46%) 81,900 1,391.45 0 0 17,150 18,350 15,950
21/07/2026 17,150 -0.15 (-0.87%) 64,500 1,110.02 0 0 17,300 18,500 16,100
20/07/2026 17,300 -0.2 (-1.14%) 145,700 2,538.45 0 0 17,500 18,700 16,300
17/07/2026 17,500 -0.1 (-0.57%) 22,200 388.63 0 0 17,600 18,800 16,400
16/07/2026 17,600 0.1 (0.57%) 25,800 454.87 0 0 17,500 18,700 16,300
15/07/2026 17,500 -0.15 (-0.85%) 147,800 2,590.49 0 0 17,650 18,850 16,450
14/07/2026 17,650 0 (0%) 117,200 2,065.2 0 0 17,650 18,850 16,450
13/07/2026 17,650 -0.15 (-0.84%) 114,200 2,022.33 0 0 17,800 19,000 16,600
10/07/2026 17,800 -0.25 (-1.39%) 69,000 1,230.69 0 0 18,050 19,300 16,800
09/07/2026 18,050 0.05 (0.28%) 11,300 203.42 0 0 18,000 19,250 16,750
08/07/2026 18,000 0 (0%) 9,600 172.81 0 0 18,000 19,250 16,750
07/07/2026 18,000 0.1 (0.56%) 97,900 1,764.48 0 0 17,900 19,150 16,650
06/07/2026 17,900 -0.25 (-1.38%) 23,600 424.87 0 0 18,150 19,400 16,900
03/07/2026 18,150 0.1 (0.55%) 108,400 1,956.72 0 0 18,050 19,300 16,800
02/07/2026 18,050 0 (0%) 108,300 1,954.86 0 0 18,050 19,300 16,800
01/07/2026 18,050 0 (0%) 82,700 1,490.4 0 0 18,050 19,300 16,800
30/06/2026 18,050 0.1 (0.56%) 27,200 489.43 0 0 17,950 19,200 16,700
29/06/2026 17,950 -0.1 (-0.55%) 10,900 195.66 0 0 18,050 19,300 16,800
26/06/2026 18,050 0.05 (0.28%) 32,300 578.61 0 0 18,000 19,250 16,750
25/06/2026 18,000 0 (0%) 29,000 521.18 0 0 18,000 19,250 16,750
24/06/2026 18,000 -0.05 (-0.28%) 18,800 338.42 0 0 18,050 19,300 16,800
23/06/2026 18,050 -0.05 (-0.28%) 14,100 254.42 0 0 18,100 19,350 16,850
22/06/2026 18,100 0 (0%) 15,900 287.13 0 0 18,100 19,350 16,850
19/06/2026 18,100 0 (0%) 2,600 47.22 0 0 18,100 19,350 16,850
18/06/2026 18,100 0.05 (0.28%) 21,600 391. 0 0 18,050 19,300 16,800
17/06/2026 18,050 -0.05 (-0.28%) 2,700 48.88 0 0 18,100 19,350 16,850
16/06/2026 18,100 0.05 (0.28%) 64,700 1,165.82 0 0 18,050 19,300 16,800
15/06/2026 18,050 0 (0%) 9,200 166.16 0 0 18,050 19,300 16,800
12/06/2026 18,050 -0.25 (-1.37%) 4,100 74.24 0 0 18,300 19,550 17,050
11/06/2026 18,300 0.1 (0.55%) 24,800 449.34 0 0 18,200 19,450 16,950
10/06/2026 18,200 0.1 (0.55%) 21,000 382.85 0 0 18,100 19,350 16,850
09/06/2026 18,100 0 (0%) 42,300 761.65 0 0 18,100 19,350 16,850
08/06/2026 18,100 0 (0%) 43,000 777.17 0 0 18,100 19,350 16,850
05/06/2026 18,100 -0.1 (-0.55%) 18,400 333.63 0 0 18,200 19,450 16,950
04/06/2026 18,200 0 (0%) 8,400 152.53 0 0 18,200 19,450 16,950
03/06/2026 18,200 -0.05 (-0.27%) 10,500 190.95 0 0 18,250 19,500 17,000
02/06/2026 18,250 0.05 (0.27%) 6,400 116.21 0 0 18,200 19,450 16,950
01/06/2026 18,200 0.05 (0.28%) 6,700 121.62 0 0 18,150 19,400 16,900
29/05/2026 18,150 0 (0%) 9,100 165.29 0 0 18,150 19,400 16,900
28/05/2026 18,150 -0.15 (-0.82%) 33,100 601.37 0 0 18,300 19,550 17,050
27/05/2026 18,300 0.05 (0.27%) 4,800 87.76 0 0 18,250 19,500 17,000
26/05/2026 18,250 -0.15 (-0.82%) 14,000 255.7 0 0 18,400 19,650 17,150
25/05/2026 18,400 0.1 (0.55%) 11,300 207.58 0 0 18,300 19,550 17,050
22/05/2026 18,300 0.15 (0.83%) 18,900 343.07 0 0 18,150 19,400 16,900
21/05/2026 18,150 0.05 (0.28%) 15,000 271.8 0 0 18,100 19,350 16,850
20/05/2026 18,100 -0.2 (-1.09%) 56,300 1,021.32 0 0 18,300 19,550 17,050
19/05/2026 18,300 0.05 (0.27%) 28,500 521.45 0 0 18,250 19,500 17,000
18/05/2026 18,250 0.05 (0.27%) 19,200 349.55 0 0 18,200 19,450 16,950
15/05/2026 18,200 -0.05 (-0.27%) 26,400 478.81 0 0 18,250 19,500 17,000
14/05/2026 18,250 0.05 (0.27%) 13,600 247.21 0 0 18,200 19,450 16,950
13/05/2026 18,200 0.1 (0.55%) 29,700 538.16 0 0 18,100 19,350 16,850
12/05/2026 18,100 -0.05 (-0.28%) 59,200 1,075.04 0 0 18,150 19,400 16,900
11/05/2026 18,150 -0.05 (-0.27%) 39,300 715.4 0 0 18,200 19,450 16,950
08/05/2026 18,200 -0.05 (-0.27%) 25,600 468.02 0 0 18,250 19,500 17,000
07/05/2026 18,250 -0.05 (-0.27%) 37,700 688.54 0 0 18,300 19,550 17,050
06/05/2026 18,300 -0.1 (-0.54%) 16,000 292.7 0 0 18,400 19,650 17,150
05/05/2026 18,400 0.1 (0.55%) 22,100 404.13 0 0 18,300 19,550 17,050
04/05/2026 18,300 0.1 (0.55%) 24,800 454.19 0 0 18,200 19,450 16,950

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