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 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
29/10/2026 16,000 -0.3 (-1.84%) 3,500 52.82 0 0 16,300 17,900 14,700
28/10/2026 16,300 -0.1 (-0.61%) 400 6.55 0 0 16,400 18,000 14,800
27/10/2026 16,400 -0.1 (-0.61%) 100 1.64 0 0 16,500 18,100 14,900
26/10/2026 16,500 0.5 (3.13%) 283 4.57 0 0 16,000 17,600 14,400
23/10/2026 16,000 0 (0%) 1,500 24 0 0 16,000 17,600 14,400
22/10/2026 16,000 0 (0%) 300 4.8 0 0 16,000 17,600 14,400
21/10/2026 16,000 -1.1 (-6.43%) 16,200 261.45 0 0 17,100 18,800 15,400
20/10/2026 17,100 0 (0%) 1,000 16.48 0 0 17,100 18,800 15,400
19/10/2026 17,100 0.8 (4.91%) 2,900 49.83 0 0 16,300 17,900 14,700
16/10/2026 16,300 -0.7 (-4.12%) 2,700 43.61 0 0 17,000 18,700 15,300
15/10/2026 17,000 -0.4 (-2.3%) 1,552 25.32 0 0 17,400 19,100 15,700
14/10/2026 17,400 -0.2 (-1.14%) 14,500 241.93 0 0 17,600 19,300 15,900
13/10/2026 17,600 -1.5 (-7.85%) 6,000 103.79 0 0 19,100 21,000 17,200
12/10/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
09/10/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
08/10/2026 19,100 0.4 (2.14%) 3,000 57.3 0 0 18,700 20,500 16,900
07/10/2026 18,700 -0.1 (-0.53%) 13,600 258.17 0 0 18,800 20,600 17,000
06/10/2026 18,800 0 (0%) 3,200 60.95 0 0 18,800 20,600 17,000
05/10/2026 18,800 0.7 (3.87%) 1,103 20.7 0 0 18,100 19,900 16,300
02/10/2026 18,100 0 (0%) 2 0.03 0 0 18,100 19,900 16,300
01/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
30/09/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
29/09/2026 18,100 0 (0%) 12 0.22 0 0 18,100 19,900 16,300
28/09/2026 18,100 0.3 (1.69%) 28,200 510.46 0 0 17,800 19,500 16,100
25/09/2026 17,800 -0.1 (-0.56%) 6,201 112.48 0 0 17,900 19,600 16,200
24/09/2026 17,900 1.1 (6.55%) 18,302 327.62 0 0 16,800 18,400 15,200
23/09/2026 16,800 -1.8 (-9.68%) 10,400 182.11 0 0 18,600 20,400 16,800
22/09/2026 18,600 -0.4 (-2.11%) 300 5.59 0 0 19,000 20,900 17,100
21/09/2026 19,000 0 (0%) 1,700 33.65 0 0 19,000 20,900 17,100
18/09/2026 19,000 0.1 (0.53%) 2,134 41.55 0 0 18,900 20,700 17,100
17/09/2026 18,900 -1.4 (-6.9%) 35,900 661.43 0 0 20,300 22,300 18,300
16/09/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
15/09/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
14/09/2026 20,300 1 (5.18%) 2,500 50.9 0 0 19,300 21,200 17,400
11/09/2026 19,300 0.2 (1.05%) 1,500 29.6 0 0 19,100 21,000 17,200
10/09/2026 19,100 -0.7 (-3.54%) 3,700 69.8 0 0 19,800 21,700 17,900
09/09/2026 19,800 0.3 (1.54%) 4,000 79.4 0 0 19,500 21,400 17,600
08/09/2026 19,500 0.1 (0.52%) 4,700 96.2 0 0 19,400 21,300 17,500
07/09/2026 19,400 0.4 (2.11%) 1,200 24.56 0 0 19,000 20,900 17,100
04/09/2026 19,000 -1 (-5%) 10,100 195.12 0 0 20,000 22,000 18,000
03/09/2026 20,000 -2.2 (-9.91%) 74,991 1,521.46 0 0 22,200 24,400 20,000
28/08/2026 22,200 1 (4.72%) 5,500 122.55 0 0 21,200 23,300 19,100
27/08/2026 21,200 0.4 (1.92%) 1,400 29.64 0 0 20,800 22,800 18,800
26/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
25/08/2026 20,800 0.2 (0.97%) 12,600 275.99 0 0 20,600 22,600 18,600
24/08/2026 20,600 -1.1 (-5.07%) 14,100 302.55 0 0 21,700 23,800 19,600
21/08/2026 21,700 0.3 (1.4%) 10,100 227.54 0 0 21,400 23,500 19,300
20/08/2026 21,400 0.2 (0.94%) 12,602 284.02 0 0 21,200 23,300 19,100
19/08/2026 21,200 -0.1 (-0.47%) 8,800 187.42 0 0 21,300 23,400 19,200
18/08/2026 21,300 -0.3 (-1.39%) 10,600 242.52 0 0 21,600 23,700 19,500
17/08/2026 21,600 -0.2 (-0.92%) 7,900 179.29 0 0 21,800 23,900 19,700
14/08/2026 21,800 -0.7 (-3.11%) 34,400 806.09 0 0 22,500 24,700 20,300
13/08/2026 22,500 1.2 (5.63%) 3,300 74.07 0 0 21,300 23,400 19,200
12/08/2026 21,300 0 (0%) 14,024 313.74 0 0 21,300 23,400 19,200
11/08/2026 21,300 0.2 (0.95%) 10,647 239.43 0 0 21,100 23,200 19,000
10/08/2026 21,100 -0.1 (-0.47%) 21,902 470.91 0 0 21,200 23,300 19,100
07/08/2026 21,200 1.2 (6%) 6,904 145.59 0 0 20,000 22,000 18,000
06/08/2026 20,000 0.6 (3.09%) 15,806 330.29 0 0 19,400 21,300 17,500
05/08/2026 19,400 -0.7 (-3.48%) 7,000 140.67 0 0 20,100 22,100 18,100
04/08/2026 20,100 0.8 (4.15%) 15,000 301.27 0 0 19,300 21,200 17,400
03/08/2026 19,300 -0.8 (-3.98%) 2,100 41.65 0 0 20,100 22,100 18,100
31/07/2026 20,100 0.1 (0.5%) 13,800 277.44 0 0 20,000 22,000 18,000
30/07/2026 20,000 0.2 (1.01%) 13,700 273.32 0 0 19,800 21,700 17,900
29/07/2026 19,800 0.4 (2.06%) 3,600 70.59 0 0 19,400 21,300 17,500
28/07/2026 19,400 0 (0%) 2,601 50.43 0 0 19,400 21,300 17,500
27/07/2026 19,400 0.2 (1.04%) 5,200 100.82 0 0 19,200 21,100 17,300
24/07/2026 19,200 0.3 (1.59%) 4,700 90.5 0 0 18,900 20,700 17,100
23/07/2026 18,900 -0.3 (-1.56%) 6,900 133.69 0 0 19,200 21,100 17,300
22/07/2026 19,200 -0.3 (-1.54%) 5,400 104.98 0 0 19,500 21,400 17,600
21/07/2026 19,500 0.1 (0.52%) 3,200 63.81 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.2 (-1.02%) 2,500 48.67 0 0 19,600 21,500 17,700
17/07/2026 19,600 -0.6 (-2.97%) 3,200 62.85 0 0 20,200 22,200 18,200
16/07/2026 20,200 -0.5 (-2.42%) 4,800 99.07 0 0 20,700 22,700 18,700
15/07/2026 20,700 -0.7 (-3.27%) 500 10.57 0 0 21,400 23,500 19,300
14/07/2026 21,400 0.7 (3.38%) 1,400 29.71 0 0 20,700 22,700 18,700
13/07/2026 20,700 0.3 (1.47%) 6,000 131.96 0 0 20,400 22,400 18,400
10/07/2026 20,400 0.4 (2%) 300 6.22 0 0 20,000 22,000 18,000
09/07/2026 20,000 0 (0%) 2,200 46.01 0 0 20,000 22,000 18,000
08/07/2026 20,000 -1.3 (-6.1%) 200 4.22 0 0 21,300 23,400 19,200
07/07/2026 21,300 0 (0%) 5,600 121.95 0 0 21,300 23,400 19,200
06/07/2026 21,300 -0.7 (-3.18%) 12,000 279.76 0 0 22,000 24,200 19,800
03/07/2026 22,000 1.9 (9.45%) 12,600 267.53 0 0 20,100 22,100 18,100
02/07/2026 20,100 0.1 (0.5%) 3,700 73.53 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 2,200 44.21 0 0 20,000 22,000 18,000
30/06/2026 20,000 0.3 (1.52%) 1,401 28.1 0 0 19,700 21,600 17,800
29/06/2026 19,700 0.6 (3.14%) 500 9.85 0 0 19,100 21,000 17,200
26/06/2026 19,100 0.1 (0.53%) 500 9.49 0 0 19,000 20,900 17,100
25/06/2026 19,000 0.1 (0.53%) 900 17.1 0 0 18,900 20,700 17,100
24/06/2026 18,900 0 (0%) 1,100 20.87 0 0 18,900 20,700 17,100
23/06/2026 18,900 -2.1 (-10%) 9,802 186.19 0 0 21,000 23,100 18,900
22/06/2026 21,000 -0.1 (-0.47%) 19,372 400.2 0 0 21,100 23,200 19,000
19/06/2026 21,100 0.1 (0.48%) 2,502 51.21 0 0 21,000 23,100 18,900
18/06/2026 21,000 0.9 (4.48%) 5,901 120.51 0 0 20,100 22,100 18,100
17/06/2026 20,100 0.1 (0.5%) 703 14.21 0 0 20,000 22,000 18,000
16/06/2026 20,000 0.2 (1.01%) 1,000 19.91 0 0 19,800 21,700 17,900
15/06/2026 19,800 0.5 (2.59%) 7,108 145.15 0 0 19,300 21,200 17,400
12/06/2026 19,300 -1.9 (-8.96%) 5,500 115.24 0 0 21,200 23,300 19,100
11/06/2026 21,200 1 (4.95%) 3,800 74.28 0 0 20,200 22,200 18,200
10/06/2026 20,200 -0.4 (-1.94%) 1,819 35.94 0 0 20,600 22,600 18,600
09/06/2026 20,600 -1.4 (-6.36%) 1,000 21.49 0 0 22,000 24,200 19,800
08/06/2026 22,000 -0.1 (-0.45%) 4,201 88.36 0 0 22,100 24,300 19,900
05/06/2026 22,100 -2.1 (-8.68%) 601 13.9 0 0 24,200 26,600 21,800
04/06/2026 24,200 0.7 (2.98%) 1,400 34.81 0 0 23,500 25,800 21,200
03/06/2026 23,500 0 (0%) 1,100 25.85 0 0 23,500 25,800 21,200
02/06/2026 23,500 -0.3 (-1.26%) 1,110 25.9 0 0 23,800 26,100 21,500
01/06/2026 23,800 0 (0%) 2,601 61.77 0 0 23,800 26,100 21,500
29/05/2026 23,800 1.6 (7.21%) 25,662 600.73 0 0 22,200 24,400 20,000
28/05/2026 22,200 0.2 (0.91%) 17,400 410.14 0 0 22,000 24,200 19,800
27/05/2026 22,000 0.6 (2.8%) 18,738 422.69 0 0 21,400 23,500 19,300
26/05/2026 21,400 1.4 (7.%) 6,600 135.94 0 0 20,000 22,000 18,000
25/05/2026 20,000 0.4 (2.04%) 7,900 155.28 0 0 19,600 21,500 17,700
22/05/2026 19,600 0.1 (0.51%) 4,522 89.48 0 0 19,500 21,400 17,600
21/05/2026 19,500 0.1 (0.52%) 3,300 64.13 0 0 19,400 21,300 17,500
20/05/2026 19,400 0.1 (0.52%) 8,646 168.31 0 0 19,300 21,200 17,400
19/05/2026 19,300 -0.2 (-1.03%) 6,611 128.14 0 0 19,500 21,400 17,600
18/05/2026 19,500 -0.2 (-1.02%) 1,821 35.51 0 0 19,700 21,600 17,800
15/05/2026 19,700 0.7 (3.68%) 100 1.97 0 0 19,000 20,900 17,100
14/05/2026 19,000 -0.8 (-4.04%) 5,710 110.46 0 0 19,800 21,700 17,900
13/05/2026 19,800 -0.8 (-3.88%) 200 3.99 0 0 20,600 22,600 18,600
12/05/2026 20,600 0.7 (3.52%) 120 2.47 0 0 19,900 21,800 18,000
11/05/2026 19,900 0 (0%) 20,602 378.42 0 0 19,900 21,800 18,000
08/05/2026 19,900 0 (0%) 1,200 23.88 0 0 19,900 21,800 18,000
07/05/2026 19,900 0.9 (4.74%) 6,720 135.8 0 0 19,000 20,900 17,100
06/05/2026 19,000 0.3 (1.6%) 920 17.38 0 0 18,700 20,500 16,900
05/05/2026 18,700 -1.3 (-6.5%) 200 3.74 0 0 20,000 22,000 18,000
04/05/2026 20,000 0.9 (4.71%) 2,504 46.92 0 0 19,100 21,000 17,200

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