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 2,100 -0.1 (-4.55%) 233,200 489.73 0 0 2,200 2,400 2,000
29/10/2026 2,200 0.1 (4.76%) 183,205 385.82 0 0 2,100 2,300 1,900
28/10/2026 2,100 -0.1 (-4.55%) 150,435 315.96 0 0 2,200 2,400 2,000
27/10/2026 2,200 0 (0%) 105,115 223.65 0 0 2,200 2,400 2,000
26/10/2026 2,200 0.1 (4.76%) 419,059 915.72 0 0 2,100 2,300 1,900
23/10/2026 2,100 0 (0%) 314,601 660.7 0 0 2,100 2,300 1,900
22/10/2026 2,100 0 (0%) 110,600 223.85 0 0 2,100 2,300 1,900
21/10/2026 2,100 0.1 (5%) 51,118 103.58 0 0 2,000 2,200 1,800
20/10/2026 2,000 0 (0%) 28,700 57.07 0 0 2,000 2,200 1,800
19/10/2026 2,000 0 (0%) 170,802 341.36 0 0 2,000 2,200 1,800
16/10/2026 2,000 0.1 (5.26%) 181,750 363.27 0 0 1,900 2,000 1,800
15/10/2026 1,900 -0.1 (-5%) 38,303 73.53 0 0 2,000 2,200 1,800
14/10/2026 2,000 -0.1 (-4.76%) 458,601 903.98 0 0 2,100 2,300 1,900
13/10/2026 2,100 0 (0%) 29,305 60.25 0 0 2,100 2,300 1,900
12/10/2026 2,100 0 (0%) 111,503 225.21 0 0 2,100 2,300 1,900
09/10/2026 2,100 0.1 (5%) 43,887 89.18 0 0 2,000 2,200 1,800
08/10/2026 2,000 -0.1 (-4.76%) 38,519 77.1 0 0 2,100 2,300 1,900
07/10/2026 2,100 0 (0%) 63,500 128.64 100,000 190 2,100 2,300 1,900
06/10/2026 2,100 0.1 (5%) 88,389 177.47 0 0 2,000 2,200 1,800
05/10/2026 2,000 -0.1 (-4.76%) 42,300 86.8 0 0 2,100 2,300 1,900
02/10/2026 2,100 0 (0%) 66,101 133.88 0 0 2,100 2,300 1,900
01/10/2026 2,100 0.1 (5%) 93,020 186 0 0 2,000 2,200 1,800
30/09/2026 2,000 0 (0%) 92,200 184.51 0 0 2,000 2,200 1,800
29/09/2026 2,000 -0.1 (-4.76%) 65,992 132.04 0 0 2,100 2,300 1,900
28/09/2026 2,100 0.1 (5%) 180,208 361.9 0 0 2,000 2,200 1,800
25/09/2026 2,000 -0.1 (-4.76%) 57,114 115.78 0 0 2,100 2,300 1,900
24/09/2026 2,100 0 (0%) 156,322 313.92 0 0 2,100 2,300 1,900
23/09/2026 2,100 0 (0%) 108,924 228.66 0 0 2,100 2,300 1,900
22/09/2026 2,100 0.1 (5%) 375,477 791.89 0 0 2,000 2,200 1,800
21/09/2026 2,000 -0.1 (-4.76%) 186,275 376.9 0 0 2,100 2,300 1,900
18/09/2026 2,100 -0.1 (-4.55%) 90,311 190.36 0 0 2,200 2,400 2,000
17/09/2026 2,200 0 (0%) 307,419 649.5 0 0 2,200 2,400 2,000
16/09/2026 2,200 0 (0%) 51,920 112.48 0 0 2,200 2,400 2,000
15/09/2026 2,200 0 (0%) 132,174 283.59 0 0 2,200 2,400 2,000
14/09/2026 2,200 0 (0%) 256,926 547.67 0 0 2,200 2,400 2,000
11/09/2026 2,200 0 (0%) 239,180 504.59 0 0 2,200 2,400 2,000
10/09/2026 2,200 0 (0%) 354,842 752.51 0 0 2,200 2,400 2,000
09/09/2026 2,200 -0.2 (-8.33%) 330,855 730.87 0 0 2,400 2,600 2,200
08/09/2026 2,400 0.2 (9.09%) 1,949,247 4,607.07 0 0 2,200 2,400 2,000
07/09/2026 2,200 0.2 (10%) 1,048,298 2,303.33 0 0 2,000 2,200 1,800
04/09/2026 2,000 0.1 (5.26%) 87,301 174.6 0 0 1,900 2,000 1,800
03/09/2026 1,900 -0.1 (-5%) 39,320 76.43 0 0 2,000 2,200 1,800
28/08/2026 2,000 0 (0%) 41,220 82.47 0 0 2,000 2,200 1,800
27/08/2026 2,000 0 (0%) 3,607 7.22 0 0 2,000 2,200 1,800
26/08/2026 2,000 0 (0%) 25,238 50.5 0 0 2,000 2,200 1,800
25/08/2026 2,000 -0.1 (-4.76%) 21,100 42.28 0 0 2,100 2,300 1,900
24/08/2026 2,100 0.1 (5%) 573,254 1,147.14 0 0 2,000 2,200 1,800
21/08/2026 2,000 -0.1 (-4.76%) 63,005 126.04 0 0 2,100 2,300 1,900
20/08/2026 2,100 0.1 (5%) 54,300 108.61 0 0 2,000 2,200 1,800
19/08/2026 2,000 0 (0%) 66,601 133.2 0 0 2,000 2,200 1,800
18/08/2026 2,000 0 (0%) 49,208 98.43 0 0 2,000 2,200 1,800
17/08/2026 2,000 0 (0%) 104,100 208.2 0 0 2,000 2,200 1,800
14/08/2026 2,000 0 (0%) 106,009 212.06 0 0 2,000 2,200 1,800
13/08/2026 2,000 0 (0%) 68,717 139.96 0 0 2,000 2,200 1,800
12/08/2026 2,000 0 (0%) 51,900 103.83 0 0 2,000 2,200 1,800
11/08/2026 2,000 -0.1 (-4.76%) 59,924 122.52 0 0 2,100 2,300 1,900
10/08/2026 2,100 0.1 (5%) 59,106 118.48 0 0 2,000 2,200 1,800
07/08/2026 2,000 -0.1 (-4.76%) 41,200 82.59 0 0 2,100 2,300 1,900
06/08/2026 2,100 0.1 (5%) 177,516 355.65 0 0 2,000 2,200 1,800
05/08/2026 2,000 0 (0%) 40,301 80.81 0 0 2,000 2,200 1,800
04/08/2026 2,000 0 (0%) 107,203 219.62 0 0 2,000 2,200 1,800
03/08/2026 2,000 0 (0%) 138,303 278.24 0 0 2,000 2,200 1,800
31/07/2026 2,000 0 (0%) 94,309 188.74 0 0 2,000 2,200 1,800
30/07/2026 2,000 -0.1 (-4.76%) 67,263 136.91 0 0 2,100 2,300 1,900
29/07/2026 2,100 0 (0%) 304,067 615.01 0 0 2,100 2,300 1,900
28/07/2026 2,100 0 (0%) 313,053 626.81 0 0 2,100 2,300 1,900
27/07/2026 2,100 0 (0%) 109,445 230.17 0 0 2,100 2,300 1,900
24/07/2026 2,100 0 (0%) 105,911 222.21 0 0 2,100 2,300 1,900
23/07/2026 2,100 -0.1 (-4.55%) 100,865 211.83 0 0 2,200 2,400 2,000
22/07/2026 2,200 0 (0%) 187,090 393.49 0 0 2,200 2,400 2,000
21/07/2026 2,200 0.1 (4.76%) 184,516 390.83 0 0 2,100 2,300 1,900
20/07/2026 2,100 -0.2 (-8.7%) 1,053,683 2,233.78 0 0 2,300 2,500 2,100
17/07/2026 2,300 -0.2 (-8%) 496,570 1,144.29 0 0 2,500 2,700 2,300
16/07/2026 2,500 -0.2 (-7.41%) 372,054 941.68 0 0 2,700 2,900 2,500
15/07/2026 2,700 0.1 (3.85%) 1,786,597 4,942.8 0 0 2,600 2,800 2,400
14/07/2026 2,600 0.2 (8.33%) 1,121,322 2,864.28 0 0 2,400 2,600 2,200
13/07/2026 2,400 0 (0%) 74,044 171.96 0 0 2,400 2,600 2,200
10/07/2026 2,400 0.1 (4.35%) 247,207 570.01 0 0 2,300 2,500 2,100
09/07/2026 2,300 -0.1 (-4.17%) 60,138 138.37 0 0 2,400 2,600 2,200
08/07/2026 2,400 0.1 (4.35%) 565,701 1,301.34 0 0 2,300 2,500 2,100
07/07/2026 2,300 -0.1 (-4.17%) 64,810 149.59 0 0 2,400 2,600 2,200
06/07/2026 2,400 0.1 (4.35%) 399,906 920.58 0 0 2,300 2,500 2,100
03/07/2026 2,300 -0.1 (-4.17%) 122,404 281.57 0 0 2,400 2,600 2,200
02/07/2026 2,400 0.1 (4.35%) 180,990 416.69 0 0 2,300 2,500 2,100
01/07/2026 2,300 0 (0%) 51,078 115.21 0 0 2,300 2,500 2,100
30/06/2026 2,300 0 (0%) 37,539 84.51 0 0 2,300 2,500 2,100
29/06/2026 2,300 0 (0%) 43,100 99.11 0 0 2,300 2,500 2,100
26/06/2026 2,300 0 (0%) 108,686 241.06 0 0 2,300 2,500 2,100
25/06/2026 2,300 -0.1 (-4.17%) 132,303 292.31 0 0 2,400 2,600 2,200
24/06/2026 2,400 0.1 (4.35%) 9,539 22.2 0 0 2,300 2,500 2,100
23/06/2026 2,300 -0.1 (-4.17%) 359,910 832.39 0 0 2,400 2,600 2,200
22/06/2026 2,400 0 (0%) 19,054 44.08 0 0 2,400 2,600 2,200
19/06/2026 2,400 0.1 (4.35%) 140,705 332.06 0 0 2,300 2,500 2,100
18/06/2026 2,300 0 (0%) 124,105 285.61 0 0 2,300 2,500 2,100
17/06/2026 2,300 0 (0%) 40,206 93.69 0 0 2,300 2,500 2,100
16/06/2026 2,300 0 (0%) 57,824 136.07 0 0 2,300 2,500 2,100
15/06/2026 2,300 -0.1 (-4.17%) 86,306 203.02 0 0 2,400 2,600 2,200
12/06/2026 2,400 0 (0%) 138,820 333.49 0 0 2,400 2,600 2,200
11/06/2026 2,400 0.1 (4.35%) 900,207 2,156.78 0 0 2,300 2,500 2,100
10/06/2026 2,300 0 (0%) 12,017 27.71 0 0 2,300 2,500 2,100
09/06/2026 2,300 0 (0%) 203,600 468.17 0 0 2,300 2,500 2,100
08/06/2026 2,300 0.1 (4.55%) 45,800 100.78 0 0 2,200 2,400 2,000
05/06/2026 2,200 -0.1 (-4.35%) 64,700 144.36 0 0 2,300 2,500 2,100
04/06/2026 2,300 0 (0%) 55,000 121.57 0 0 2,300 2,500 2,100
03/06/2026 2,300 -0.1 (-4.17%) 8,000 18.39 0 0 2,400 2,600 2,200
02/06/2026 2,400 0.2 (9.09%) 56,201 129.13 0 0 2,200 2,400 2,000
01/06/2026 2,200 0 (0%) 47,307 104.16 0 0 2,200 2,400 2,000
29/05/2026 2,200 -0.1 (-4.35%) 6,800 14.99 0 0 2,300 2,500 2,100
28/05/2026 2,300 0 (0%) 9,500 21.82 0 0 2,300 2,500 2,100
27/05/2026 2,300 0 (0%) 38,800 87.93 0 0 2,300 2,500 2,100
26/05/2026 2,300 0 (0%) 8,200 18.86 0 0 2,300 2,500 2,100
25/05/2026 2,300 0 (0%) 24,950 56.28 0 0 2,300 2,500 2,100
22/05/2026 2,300 0 (0%) 22,100 50.7 0 0 2,300 2,500 2,100
21/05/2026 2,300 0 (0%) 5,617 12.79 0 0 2,300 2,500 2,100
20/05/2026 2,300 0 (0%) 32,500 74.77 0 0 2,300 2,500 2,100
19/05/2026 2,300 -0.1 (-4.17%) 155,333 357.3 0 0 2,400 2,600 2,200
18/05/2026 2,400 0 (0%) 188,325 433.19 0 0 2,400 2,600 2,200
15/05/2026 2,400 0.1 (4.35%) 103,552 238.62 0 0 2,300 2,500 2,100
14/05/2026 2,300 -0.1 (-4.17%) 169,366 389.6 0 0 2,400 2,600 2,200
13/05/2026 2,400 0.1 (4.35%) 249,200 573.19 0 0 2,300 2,500 2,100
12/05/2026 2,300 0 (0%) 13,500 31.08 0 0 2,300 2,500 2,100
11/05/2026 2,300 -0.1 (-4.17%) 11,551 26.76 0 0 2,400 2,600 2,200
08/05/2026 2,400 0.1 (4.35%) 17,902 41.24 0 0 2,300 2,500 2,100
07/05/2026 2,300 0 (0%) 1,731 4.03 0 0 2,300 2,500 2,100
06/05/2026 2,300 0 (0%) 1,701 3.95 0 0 2,300 2,500 2,100
05/05/2026 2,300 0 (0%) 70,400 161.66 0 0 2,300 2,500 2,100
04/05/2026 2,300 0 (0%) 20,103 45.78 0 0 2,300 2,500 2,100

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