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 12,100 -0.2 (-1.63%) 300 3.66 0 0 12,300 13,150 11,450
29/10/2026 12,300 0.45 (3.8%) 2,200 26.39 0 0 11,850 12,650 11,050
28/10/2026 11,850 0.05 (0.42%) 1,300 15.93 0 0 11,800 12,600 11,000
27/10/2026 11,800 -0.4 (-3.28%) 200 2.4 0 0 12,200 13,050 11,350
26/10/2026 12,200 0.7 (6.09%) 2,500 29.46 0 0 11,500 12,300 10,700
23/10/2026 11,500 -0.35 (-2.95%) 500 5.75 0 0 11,850 12,650 11,050
22/10/2026 11,850 0.1 (0.85%) 2,100 24.44 0 0 11,750 12,550 10,950
21/10/2026 11,750 0 (0%) 1,000 11.75 0 0 11,750 12,550 10,950
20/10/2026 11,750 0.05 (0.43%) 900 10.3 0 0 11,700 12,500 10,900
19/10/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 12,500 10,900
16/10/2026 11,700 0.4 (3.54%) 5,000 58.01 0 0 11,300 12,050 10,550
15/10/2026 11,300 0.3 (2.73%) 800 9 0 0 11,000 11,750 10,250
14/10/2026 11,000 -0.5 (-4.35%) 3,600 40.35 0 0 11,500 12,300 10,700
13/10/2026 11,500 0.2 (1.77%) 10,900 125.17 0 0 11,300 12,050 10,550
12/10/2026 11,300 0 (0%) 600 6.78 0 0 11,300 12,050 10,550
09/10/2026 11,300 -0.1 (-0.88%) 600 6.8 0 0 11,400 12,150 10,650
08/10/2026 11,400 0.2 (1.79%) 300 3.41 0 0 11,200 11,950 10,450
07/10/2026 11,200 -0.2 (-1.75%) 1,500 16.8 0 0 11,400 12,150 10,650
06/10/2026 11,400 -0.1 (-0.87%) 1,900 21.72 0 0 11,500 12,300 10,700
05/10/2026 11,500 0.3 (2.68%) 200 2.28 0 0 11,200 11,950 10,450
02/10/2026 11,200 -0.3 (-2.61%) 3,700 42.34 0 0 11,500 12,300 10,700
01/10/2026 11,500 -0.35 (-2.95%) 5,400 62.23 0 0 11,850 12,650 11,050
30/09/2026 11,850 0.35 (3.04%) 1,600 18.64 0 0 11,500 12,300 10,700
29/09/2026 11,500 -0.5 (-4.17%) 5,500 63.37 0 0 12,000 12,800 11,200
28/09/2026 12,000 0.3 (2.56%) 1,300 15.56 0 0 11,700 12,500 10,900
25/09/2026 11,700 -0.3 (-2.5%) 1,800 21.48 0 0 12,000 12,800 11,200
24/09/2026 12,000 -0.7 (-5.51%) 20,300 244.23 0 0 12,700 13,550 11,850
23/09/2026 12,700 0.05 (0.4%) 1,000 12.67 0 0 12,650 13,500 11,800
22/09/2026 12,650 0.05 (0.4%) 1,600 20.2 0 0 12,600 13,450 11,750
21/09/2026 12,600 -0.15 (-1.18%) 200 2.52 0 0 12,750 13,600 11,900
18/09/2026 12,750 -0.1 (-0.78%) 500 6.24 0 0 12,850 13,700 12,000
17/09/2026 12,850 0.55 (4.47%) 1,100 13.8 0 0 12,300 13,150 11,450
16/09/2026 12,300 -0.1 (-0.81%) 1,800 22.4 0 0 12,400 13,250 11,550
15/09/2026 12,400 0.15 (1.22%) 200 2.47 0 0 12,250 13,100 11,400
14/09/2026 12,250 -0.1 (-0.81%) 900 11.1 0 0 12,350 13,200 11,500
11/09/2026 12,350 -0.55 (-4.26%) 1,300 16.18 0 0 12,900 13,800 12,000
10/09/2026 12,900 0.3 (2.38%) 600 7.54 0 0 12,600 13,450 11,750
09/09/2026 12,600 0 (0%) 100 1.26 0 0 12,600 13,450 11,750
08/09/2026 12,600 0.2 (1.61%) 1,400 17.73 0 0 12,400 13,250 11,550
07/09/2026 12,400 -0.5 (-3.88%) 300 3.83 0 0 12,900 13,800 12,000
04/09/2026 12,900 -0.1 (-0.77%) 200 2.59 0 0 13,000 13,900 12,100
03/09/2026 13,000 0 (0%) 100 1.3 0 0 13,000 13,900 12,100
28/08/2026 13,000 0.05 (0.39%) 2,300 29.83 0 0 12,950 13,850 12,050
27/08/2026 12,950 -0.15 (-1.15%) 1,400 18.18 0 0 13,100 14,000 12,200
26/08/2026 13,100 0.55 (4.38%) 7,200 94.2 0 0 12,550 13,400 11,700
25/08/2026 14,300 -0.1 (-0.69%) 5,900 85.1 0 0 14,400 15,400 13,400
24/08/2026 14,400 0 (0%) 500 7.22 0 0 14,400 15,400 13,400
21/08/2026 14,400 -0.1 (-0.69%) 3,200 45.96 0 0 14,500 15,500 13,500
20/08/2026 14,500 0.2 (1.4%) 1,300 18.73 0 0 14,300 15,300 13,300
19/08/2026 14,300 -0.1 (-0.69%) 1,500 21.33 0 0 14,400 15,400 13,400
18/08/2026 14,400 -0.1 (-0.69%) 2,000 28.8 0 0 14,500 15,500 13,500
17/08/2026 14,500 0 (0%) 200 2.9 0 0 14,500 15,500 13,500
14/08/2026 14,500 0 (0%) 1,000 14.5 0 0 14,500 15,500 13,500
13/08/2026 14,500 0 (0%) 1,500 21.72 0 0 14,500 15,500 13,500
12/08/2026 14,500 0.2 (1.4%) 4,500 65.27 0 0 14,300 15,300 13,300
11/08/2026 14,300 -0.4 (-2.72%) 9,200 131.69 0 0 14,700 15,700 13,700
10/08/2026 14,700 0 (0%) 5,500 80.86 0 0 14,700 15,700 13,700
07/08/2026 14,700 -0.2 (-1.34%) 300 4.4 0 0 14,900 15,900 13,900
06/08/2026 14,900 0.3 (2.05%) 200 2.95 0 0 14,600 15,600 13,600
05/08/2026 14,600 -0.4 (-2.67%) 1,600 23.76 0 0 15,000 16,050 13,950
04/08/2026 15,000 0 (0%) 300 4.5 0 0 15,000 16,050 13,950
03/08/2026 15,000 0.9 (6.38%) 2,200 32.89 0 0 14,100 15,050 13,150
31/07/2026 14,100 0.1 (0.71%) 1,600 22.51 0 0 14,000 14,950 13,050
30/07/2026 14,000 0 (0%) 200 2.8 0 0 14,000 14,950 13,050
29/07/2026 14,000 0.3 (2.19%) 2,100 28.8 0 0 13,700 14,650 12,750
28/07/2026 13,700 0 (0%) 1,500 20.55 0 0 13,700 14,650 12,750
27/07/2026 13,700 -0.1 (-0.72%) 500 6.85 0 0 13,800 14,750 12,850
24/07/2026 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
23/07/2026 13,800 -0.1 (-0.72%) 2,300 31.75 0 0 13,900 14,850 12,950
22/07/2026 13,900 -0.1 (-0.71%) 2,100 29.2 0 0 14,000 14,950 13,050
21/07/2026 14,000 -0.2 (-1.41%) 1,200 16.8 0 0 14,200 15,150 13,250
20/07/2026 14,200 -0.2 (-1.39%) 1,400 19.69 0 0 14,400 15,400 13,400
17/07/2026 14,400 -0.1 (-0.69%) 700 10.09 0 0 14,500 15,500 13,500
16/07/2026 14,500 0 (0%) 1,000 14.21 0 0 14,500 15,500 13,500
15/07/2026 14,500 -0.2 (-1.36%) 1,300 18.97 0 0 14,700 15,700 13,700
14/07/2026 14,700 0.3 (2.08%) 300 4.38 0 0 14,400 15,400 13,400
13/07/2026 14,400 0 (0%) 100 1.44 0 0 14,400 15,400 13,400
10/07/2026 14,400 -0.1 (-0.69%) 200 2.89 0 0 14,500 15,500 13,500
09/07/2026 14,500 -0.3 (-2.03%) 400 5.83 0 0 14,800 15,800 13,800
08/07/2026 14,800 0.3 (2.07%) 1,600 23.24 0 0 14,500 15,500 13,500
07/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
06/07/2026 14,500 0 (0%) 200 2.9 0 0 14,500 15,500 13,500
03/07/2026 14,500 -0.05 (-0.34%) 300 4.37 0 0 14,550 15,550 13,550
02/07/2026 14,550 0 (0%) 100 1.46 0 0 14,550 15,550 13,550
01/07/2026 14,550 -0.05 (-0.34%) 300 4.38 0 0 14,600 15,600 13,600
30/06/2026 14,600 0.3 (2.1%) 1,800 25.55 0 0 14,300 15,300 13,300
29/06/2026 14,300 0 (0%) 700 10.08 0 0 14,300 15,300 13,300
26/06/2026 14,300 -0.5 (-3.38%) 300 4.26 0 0 14,800 15,800 13,800
25/06/2026 14,800 -0.15 (-1.%) 100 1.48 0 0 14,950 15,950 13,950
24/06/2026 14,950 0.95 (6.79%) 100 1.5 0 0 14,000 14,950 13,050
23/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
22/06/2026 14,000 -0.5 (-3.45%) 300 4.2 0 0 14,500 15,500 13,500
19/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
18/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
15/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
12/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
11/06/2026 14,500 0.7 (5.07%) 100 1.45 0 0 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/06/2026 13,800 -0.2 (-1.43%) 1,900 26.28 0 0 14,000 14,950 13,050
08/06/2026 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 14,400 12,600
05/06/2026 13,500 -0.5 (-3.57%) 600 8.26 0 0 14,000 14,950 13,050
04/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
03/06/2026 14,000 -0.2 (-1.41%) 1,800 24.44 0 0 14,200 15,150 13,250
02/06/2026 14,200 0 (0%) 200 2.84 0 0 14,200 15,150 13,250
01/06/2026 14,200 0 (0%) 700 9.94 0 0 14,200 15,150 13,250
29/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,150 13,250
28/05/2026 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 14,950 13,050
27/05/2026 14,000 0.1 (0.72%) 1,800 25.14 0 0 13,900 14,850 12,950
26/05/2026 13,900 0.05 (0.36%) 100 1.39 0 0 13,850 14,800 12,900
25/05/2026 13,850 -0.75 (-5.14%) 100 1.39 0 0 14,600 15,600 13,600
22/05/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
21/05/2026 14,600 0 (0%) 4,000 55.45 0 0 14,600 15,600 13,600
20/05/2026 14,600 0.5 (3.55%) 100 1.46 0 0 14,100 15,050 13,150
19/05/2026 14,100 0.9 (6.82%) 13,100 184.71 0 0 13,200 14,100 12,300
18/05/2026 13,200 -0.8 (-5.71%) 100 1.32 0 0 14,000 14,950 13,050
15/05/2026 14,000 -0.3 (-2.1%) 6,200 87.06 0 0 14,300 15,300 13,300
14/05/2026 14,300 0 (0%) 7,300 104.19 0 0 14,300 15,300 13,300
13/05/2026 14,300 0.1 (0.7%) 300 4.29 0 0 14,200 15,150 13,250
12/05/2026 14,200 0 (0%) 1,500 21.33 0 0 14,200 15,150 13,250
11/05/2026 14,200 -0.3 (-2.07%) 2,000 28.65 0 0 14,500 15,500 13,500
08/05/2026 14,500 0.5 (3.57%) 2,200 31.43 0 0 14,000 14,950 13,050
07/05/2026 14,000 0 (0%) 1,700 23.92 0 0 14,000 14,950 13,050
06/05/2026 14,000 -0.2 (-1.41%) 13,000 182.47 0 0 14,200 15,150 13,250
05/05/2026 14,200 0 (0%) 2,600 36.71 0 0 14,200 15,150 13,250
04/05/2026 14,200 -0.9 (-5.96%) 145,700 2,050.46 0 0 15,100 16,150 14,050

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