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 8,900 -0.1 (-1.11%) 6,500 57.93 0 0 9,000 9,900 8,100
29/10/2026 9,000 0 (0%) 26,821 238.72 0 0 9,000 9,900 8,100
28/10/2026 9,000 0 (0%) 39,300 348.95 0 0 9,000 9,900 8,100
27/10/2026 9,000 0 (0%) 57,707 519.31 0 0 9,000 9,900 8,100
26/10/2026 9,000 -0.2 (-2.17%) 31,814 286.17 0 0 9,200 10,100 8,300
23/10/2026 9,200 0 (0%) 33,011 299.77 0 0 9,200 10,100 8,300
22/10/2026 9,200 0.2 (2.22%) 128,066 1,174.4 0 0 9,000 9,900 8,100
21/10/2026 9,000 -0.1 (-1.1%) 54,606 486.22 0 0 9,100 10,000 8,200
20/10/2026 9,100 0 (0%) 17,401 156.81 0 0 9,100 10,000 8,200
19/10/2026 9,100 0 (0%) 16,161 146.42 0 0 9,100 10,000 8,200
16/10/2026 9,100 0 (0%) 44,994 410.05 0 0 9,100 10,000 8,200
15/10/2026 9,100 0.1 (1.11%) 28,405 257.73 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 67,118 610.91 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 10,703 94.39 0 0 9,000 9,900 8,100
12/10/2026 9,000 -0.1 (-1.1%) 18,109 160.83 0 0 9,100 10,000 8,200
09/10/2026 9,100 -0.1 (-1.09%) 140,886 1,285.19 0 0 9,200 10,100 8,300
08/10/2026 9,200 0.3 (3.37%) 67,906 613.63 0 0 8,900 9,700 8,100
07/10/2026 8,900 0.3 (3.49%) 92,053 819.37 0 0 8,600 9,400 7,800
06/10/2026 8,600 -0.2 (-2.27%) 42,060 362.36 0 0 8,800 9,600 8,000
05/10/2026 8,800 0 (0%) 6,062 52.61 0 0 8,800 9,600 8,000
02/10/2026 8,800 0 (0%) 20,125 175.11 0 0 8,800 9,600 8,000
01/10/2026 8,800 0 (0%) 11,499 100.69 0 0 8,800 9,600 8,000
30/09/2026 8,800 0.1 (1.15%) 22,150 192. 0 0 8,700 9,500 7,900
29/09/2026 8,700 -0.1 (-1.14%) 11,206 97.7 0 0 8,800 9,600 8,000
28/09/2026 8,800 0.2 (2.33%) 41,478 360.8 0 0 8,600 9,400 7,800
25/09/2026 8,600 -0.1 (-1.15%) 9,005 77.47 0 0 8,700 9,500 7,900
24/09/2026 8,700 -0.1 (-1.14%) 50,582 438.04 0 0 8,800 9,600 8,000
23/09/2026 8,800 0 (0%) 6,514 57.23 0 0 8,800 9,600 8,000
22/09/2026 8,800 0 (0%) 44,244 383.29 0 0 8,800 9,600 8,000
21/09/2026 8,800 -0.2 (-2.22%) 54,067 472.76 0 0 9,000 9,900 8,100
18/09/2026 9,000 -0.3 (-3.23%) 21,204 191.29 0 0 9,300 10,200 8,400
17/09/2026 9,300 0.6 (6.9%) 243,048 2,177.57 0 0 8,700 9,500 7,900
16/09/2026 8,700 0 (0%) 10,005 86.56 0 0 8,700 9,500 7,900
15/09/2026 8,700 0 (0%) 3,193 27.64 0 0 8,700 9,500 7,900
14/09/2026 8,700 0 (0%) 25,552 218.57 0 0 8,700 9,500 7,900
11/09/2026 8,700 0 (0%) 68,566 591.36 0 0 8,700 9,500 7,900
10/09/2026 8,700 0 (0%) 8,671 74.79 0 0 8,700 9,500 7,900
09/09/2026 8,700 0 (0%) 3,847 33.36 0 0 8,700 9,500 7,900
08/09/2026 8,700 0.1 (1.16%) 9,390 80.63 0 0 8,600 9,400 7,800
07/09/2026 8,600 0.1 (1.18%) 19,705 167.94 0 0 8,500 9,300 7,700
04/09/2026 8,500 0 (0%) 15,683 132.56 0 0 8,500 9,300 7,700
03/09/2026 8,500 0.1 (1.19%) 14,543 123.65 0 0 8,400 9,200 7,600
28/08/2026 8,400 -0.1 (-1.18%) 24,250 206. 0 0 8,500 9,300 7,700
27/08/2026 8,500 0 (0%) 54,525 460.66 0 0 8,500 9,300 7,700
26/08/2026 8,500 -0.1 (-1.16%) 44,464 378.72 0 0 8,600 9,400 7,800
25/08/2026 8,600 0 (0%) 51,140 435.09 0 0 8,600 9,400 7,800
24/08/2026 8,600 0 (0%) 8,693 74.7 0 0 8,600 9,400 7,800
21/08/2026 8,600 -0.1 (-1.15%) 43,135 370.4 0 0 8,700 9,500 7,900
20/08/2026 8,700 0.1 (1.16%) 1,013 8.74 0 0 8,600 9,400 7,800
19/08/2026 8,600 -0.1 (-1.15%) 56,498 476.55 0 0 8,700 9,500 7,900
18/08/2026 8,700 -0.1 (-1.14%) 2,295 20.02 0 0 8,800 9,600 8,000
17/08/2026 8,800 0 (0%) 745 6.55 0 0 8,800 9,600 8,000
14/08/2026 8,800 0.3 (3.53%) 6,322 54.96 0 0 8,500 9,300 7,700
13/08/2026 8,500 -0.4 (-4.49%) 16,005 139.48 0 0 8,900 9,700 8,100
12/08/2026 8,900 0 (0%) 1,912 16.84 0 0 8,900 9,700 8,100
11/08/2026 8,900 0.2 (2.3%) 20,009 175.7 0 0 8,700 9,500 7,900
10/08/2026 8,700 -0.1 (-1.14%) 5,323 46.59 0 0 8,800 9,600 8,000
07/08/2026 8,800 0.1 (1.15%) 4,716 41.18 0 0 8,700 9,500 7,900
06/08/2026 8,700 0 (0%) 4,217 36.63 0 0 8,700 9,500 7,900
05/08/2026 8,700 -0.1 (-1.14%) 7,325 63.7 0 0 8,800 9,600 8,000
04/08/2026 8,800 0 (0%) 11,239 97.92 0 0 8,800 9,600 8,000
03/08/2026 8,800 0 (0%) 5,922 52.41 0 0 8,800 9,600 8,000
31/07/2026 8,800 0 (0%) 3,109 27.08 0 0 8,800 9,600 8,000
30/07/2026 8,800 0.2 (2.33%) 17,908 154.92 0 0 8,600 9,400 7,800
29/07/2026 8,600 -0.1 (-1.15%) 6,518 55.55 0 0 8,700 9,500 7,900
28/07/2026 8,700 0 (0%) 30,330 258.72 0 0 8,700 9,500 7,900
27/07/2026 8,700 0.1 (1.16%) 8,903 76.88 0 0 8,600 9,400 7,800
24/07/2026 8,600 0 (0%) 9,225 79.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 -0.1 (-1.15%) 43,924 374.2 0 0 8,700 9,500 7,900
22/07/2026 8,700 0 (0%) 34,946 303.4 0 0 8,700 9,500 7,900
21/07/2026 8,700 0 (0%) 30,910 263.7 0 0 8,700 9,500 7,900
20/07/2026 8,700 -0.3 (-3.33%) 41,764 364.34 0 0 9,000 9,900 8,100
17/07/2026 9,000 -0.1 (-1.1%) 1,305 11.83 0 0 9,100 10,000 8,200
16/07/2026 9,100 0.1 (1.11%) 43,620 389.57 0 0 9,000 9,900 8,100
15/07/2026 9,000 -0.1 (-1.1%) 40,618 362.32 0 0 9,100 10,000 8,200
14/07/2026 9,100 -0.1 (-1.09%) 6,400 57.84 0 0 9,200 10,100 8,300
13/07/2026 9,200 0.3 (3.37%) 74,861 674.63 0 0 8,900 9,700 8,100
10/07/2026 8,900 -0.1 (-1.11%) 62,984 556.24 0 0 9,000 9,900 8,100
09/07/2026 9,000 0 (0%) 12,210 109.1 0 0 9,000 9,900 8,100
08/07/2026 9,000 0 (0%) 29,090 260.47 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 26,150 234.73 0 0 9,000 9,900 8,100
06/07/2026 9,000 -0.1 (-1.1%) 48,737 439.4 0 0 9,100 10,000 8,200
03/07/2026 9,100 -0.1 (-1.09%) 28,533 258.81 0 0 9,200 10,100 8,300
02/07/2026 9,200 0 (0%) 3,248 29.88 0 0 9,200 10,100 8,300
01/07/2026 9,200 0 (0%) 21,544 195.62 0 0 9,200 10,100 8,300
30/06/2026 9,200 0 (0%) 18,280 167.58 0 0 9,200 10,100 8,300
29/06/2026 9,200 0 (0%) 9,214 84.77 0 0 9,200 10,100 8,300
26/06/2026 9,200 0.1 (1.1%) 13,566 123.33 0 0 9,100 10,000 8,200
25/06/2026 9,100 0 (0%) 20,940 189 0 0 9,100 10,000 8,200
24/06/2026 9,100 0.1 (1.11%) 18,506 167.15 0 0 9,000 9,900 8,100
23/06/2026 9,000 -0.2 (-2.17%) 29,701 269.15 0 0 9,200 10,100 8,300
22/06/2026 9,200 0 (0%) 11,426 105.12 0 0 9,200 10,100 8,300
19/06/2026 9,200 0 (0%) 6,606 60.78 0 0 9,200 10,100 8,300
18/06/2026 9,200 0 (0%) 18,161 167.21 0 0 9,200 10,100 8,300
17/06/2026 9,200 0 (0%) 24,830 229.58 0 0 9,200 10,100 8,300
16/06/2026 9,200 -0.1 (-1.08%) 29,439 272.01 0 0 9,300 10,200 8,400
15/06/2026 9,300 -0.1 (-1.06%) 121,761 1,125.32 0 0 9,400 10,300 8,500
12/06/2026 9,400 -0.1 (-1.05%) 28,155 264.23 0 0 9,500 10,400 8,600
11/06/2026 9,500 0 (0%) 10,960 103.08 0 0 9,500 10,400 8,600
10/06/2026 9,500 0 (0%) 25,996 245.35 0 0 9,500 10,400 8,600
09/06/2026 9,500 0.2 (2.15%) 43,363 409.83 0 0 9,300 10,200 8,400
08/06/2026 10,000 -0.2 (-1.96%) 72,041 724.39 0 0 10,200 11,200 9,200
05/06/2026 10,200 -0.1 (-0.97%) 46,443 475.87 0 0 10,300 11,300 9,300
04/06/2026 10,300 0.2 (1.98%) 83,400 850.84 0 0 10,100 11,100 9,100
03/06/2026 10,100 0.1 (1%) 40,519 405.34 0 0 10,000 11,000 9,000
02/06/2026 10,000 -0.1 (-0.99%) 63,439 636.28 0 0 10,100 11,100 9,100
01/06/2026 10,100 0 (0%) 80,632 808.72 0 0 10,100 11,100 9,100
29/05/2026 10,100 0 (0%) 35,911 360.04 0 0 10,100 11,100 9,100
28/05/2026 10,100 0 (0%) 113,710 1,138.76 0 0 10,100 11,100 9,100
27/05/2026 10,100 -0.1 (-0.98%) 72,900 736.45 0 0 10,200 11,200 9,200
26/05/2026 10,200 -0.1 (-0.97%) 52,569 533.72 0 0 10,300 11,300 9,300
25/05/2026 10,300 0.1 (0.98%) 47,169 482.53 0 0 10,200 11,200 9,200
22/05/2026 10,200 0 (0%) 57,660 582.75 0 0 10,200 11,200 9,200
21/05/2026 10,200 0 (0%) 15,669 158.23 0 0 10,200 11,200 9,200
20/05/2026 10,200 -0.1 (-0.97%) 125,901 1,264.49 0 0 10,300 11,300 9,300
19/05/2026 10,300 0 (0%) 46,757 478.04 0 0 10,300 11,300 9,300
18/05/2026 10,300 0.1 (0.98%) 123,282 1,263.88 0 0 10,200 11,200 9,200
15/05/2026 10,200 0.2 (2%) 46,490 467.17 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 61,720 617.51 0 0 10,000 11,000 9,000
13/05/2026 10,000 -0.2 (-1.96%) 159,411 1,605.64 0 0 10,200 11,200 9,200
12/05/2026 10,200 0.1 (0.99%) 70,442 715.73 0 0 10,100 11,100 9,100
11/05/2026 10,100 0.1 (1%) 47,107 473.26 0 0 10,000 11,000 9,000
08/05/2026 10,000 -0.1 (-0.99%) 65,651 659.25 0 0 10,100 11,100 9,100
07/05/2026 10,100 -0.1 (-0.98%) 63,550 641.03 0 0 10,200 11,200 9,200
06/05/2026 10,200 0 (0%) 90,781 918.29 0 0 10,200 11,200 9,200
05/05/2026 10,200 0 (0%) 100,984 1,021.5 0 0 10,200 11,200 9,200
04/05/2026 10,200 0 (0%) 43,851 445.26 0 0 10,200 11,200 9,200

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