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 8,000 -0.1 (-1.23%) 133,000 1,065.75 0 0 8,100 8,900 7,300
29/10/2026 8,100 0.2 (2.53%) 511,104 4,056.62 0 0 7,900 8,600 7,200
28/10/2026 7,900 0.1 (1.28%) 309,903 2,436.43 0 0 7,800 8,500 7,100
27/10/2026 7,800 0.7 (9.86%) 713,924 5,359. 0 0 7,100 7,800 6,400
26/10/2026 7,100 0 (0%) 168,900 1,193.27 0 0 7,100 7,800 6,400
23/10/2026 7,100 0.1 (1.43%) 118,844 828.63 0 0 7,000 7,700 6,300
22/10/2026 7,000 0 (0%) 50,003 349.06 0 0 7,000 7,700 6,300
21/10/2026 7,000 0.3 (4.48%) 77,970 546.63 0 0 6,700 7,300 6,100
20/10/2026 6,700 -0.2 (-2.9%) 65,100 444.2 0 0 6,900 7,500 6,300
19/10/2026 6,900 0.2 (2.99%) 148,100 1,015.2 0 0 6,700 7,300 6,100
16/10/2026 6,700 0 (0%) 30,212 203.59 0 0 6,700 7,300 6,100
15/10/2026 6,700 0.1 (1.52%) 52,151 347.71 0 0 6,600 7,200 6,000
14/10/2026 6,600 0.1 (1.54%) 232,200 1,515.96 0 0 6,500 7,100 5,900
13/10/2026 6,500 -0.1 (-1.52%) 22,400 143.91 0 0 6,600 7,200 6,000
12/10/2026 6,600 -0.1 (-1.49%) 15,148 100.04 0 0 6,700 7,300 6,100
09/10/2026 6,700 0.1 (1.52%) 92,647 605.45 0 0 6,600 7,200 6,000
08/10/2026 6,600 0.2 (3.13%) 136,700 881.48 0 0 6,400 7,000 5,800
07/10/2026 6,400 0.2 (3.23%) 115,180 725.58 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.1 (-1.59%) 73,300 443.69 0 0 6,300 6,900 5,700
05/10/2026 6,300 0.2 (3.28%) 27,900 172.51 0 0 6,100 6,700 5,500
02/10/2026 6,100 -0.2 (-3.17%) 201,400 1,234.13 0 0 6,300 6,900 5,700
01/10/2026 6,300 -0.2 (-3.08%) 122,303 778.61 100,000 650 6,500 7,100 5,900
30/09/2026 6,500 0 (0%) 44,503 284.57 0 0 6,500 7,100 5,900
29/09/2026 6,500 0 (0%) 46,002 297.37 0 0 6,500 7,100 5,900
28/09/2026 6,500 -0.2 (-2.99%) 101,200 657.08 0 0 6,700 7,300 6,100
25/09/2026 6,700 -0.1 (-1.47%) 77,502 515.41 0 0 6,800 7,400 6,200
24/09/2026 6,800 -0.1 (-1.45%) 129,009 875.14 0 0 6,900 7,500 6,300
23/09/2026 6,900 0 (0%) 54,700 371.55 0 0 6,900 7,500 6,300
22/09/2026 6,900 0 (0%) 23,702 161.43 0 0 6,900 7,500 6,300
21/09/2026 6,900 -0.1 (-1.43%) 32,800 222.63 0 0 7,000 7,700 6,300
18/09/2026 7,000 0 (0%) 54,765 378.07 0 0 7,000 7,700 6,300
17/09/2026 7,000 0.1 (1.45%) 26,000 179.32 0 0 6,900 7,500 6,300
16/09/2026 6,900 0 (0%) 55,100 375.17 0 0 6,900 7,500 6,300
15/09/2026 6,900 0.1 (1.47%) 54,370 374.31 0 0 6,800 7,400 6,200
14/09/2026 6,800 -0.3 (-4.23%) 41,001 282.78 0 0 7,100 7,800 6,400
11/09/2026 7,100 0 (0%) 74,302 517.93 0 0 7,100 7,800 6,400
10/09/2026 7,100 -0.1 (-1.39%) 43,800 308.75 0 0 7,200 7,900 6,500
09/09/2026 7,200 0 (0%) 41,700 299.35 0 0 7,200 7,900 6,500
08/09/2026 7,200 0 (0%) 6,700 47.58 1,579,900 11,691.26 7,200 7,900 6,500
07/09/2026 7,200 0 (0%) 26,100 185.71 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 12,800 90.94 0 0 7,200 7,900 6,500
03/09/2026 7,200 0.1 (1.41%) 60,010 422.76 0 0 7,100 7,800 6,400
28/08/2026 7,100 -0.2 (-2.74%) 80,800 578.58 0 0 7,300 8,000 6,600
27/08/2026 7,300 0.2 (2.82%) 39,600 285.24 0 0 7,100 7,800 6,400
26/08/2026 7,100 -0.2 (-2.74%) 79,900 574.68 0 0 7,300 8,000 6,600
25/08/2026 7,300 -0.2 (-2.67%) 124,300 918.04 0 0 7,500 8,200 6,800
24/08/2026 7,500 0.1 (1.35%) 95,709 708. 0 0 7,400 8,100 6,700
21/08/2026 7,400 0.1 (1.37%) 62,901 459.47 0 0 7,300 8,000 6,600
20/08/2026 7,300 0 (0%) 51,000 369.68 0 0 7,300 8,000 6,600
19/08/2026 7,300 -0.1 (-1.35%) 76,600 554.32 0 0 7,400 8,100 6,700
18/08/2026 7,400 0 (0%) 44,500 325.23 0 0 7,400 8,100 6,700
17/08/2026 7,400 0.1 (1.37%) 44,703 325.73 0 0 7,300 8,000 6,600
14/08/2026 7,300 0 (0%) 179,200 1,292.67 0 0 7,300 8,000 6,600
13/08/2026 7,300 0.1 (1.39%) 122,300 881.19 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 168,500 1,213.41 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.1 (-1.37%) 55,940 406.45 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 77,700 566.67 0 0 7,300 8,000 6,600
07/08/2026 7,300 0 (0%) 163,165 1,174.06 0 0 7,300 8,000 6,600
06/08/2026 7,300 -0.1 (-1.35%) 260,600 1,901.81 0 0 7,400 8,100 6,700
05/08/2026 7,400 0 (0%) 79,882 585.52 0 0 7,400 8,100 6,700
04/08/2026 7,400 0.1 (1.37%) 30,900 226.92 0 0 7,300 8,000 6,600
03/08/2026 7,300 0.2 (2.82%) 125,500 918.06 0 0 7,100 7,800 6,400
31/07/2026 7,100 -0.2 (-2.74%) 53,550 382.98 0 0 7,300 8,000 6,600
30/07/2026 7,300 0 (0%) 115,300 834.12 0 0 7,300 8,000 6,600
29/07/2026 7,300 0.1 (1.39%) 91,550 649.97 0 0 7,200 7,900 6,500
28/07/2026 7,200 0 (0%) 150,410 1,059.83 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 131,770 962.63 0 0 7,500 8,200 6,800
24/07/2026 7,500 -0.1 (-1.32%) 105,301 790.66 0 0 7,600 8,300 6,900
23/07/2026 7,600 -0.1 (-1.3%) 57,421 431.14 0 0 7,700 8,400 7,000
22/07/2026 7,700 -0.1 (-1.28%) 81,000 610.76 0 0 7,800 8,500 7,100
21/07/2026 7,800 0.2 (2.63%) 44,564 341.27 0 0 7,600 8,300 6,900
20/07/2026 7,600 -0.4 (-5%) 91,049 693.32 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 72,700 575.08 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.2 (-2.53%) 62,735 483.71 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 66,900 528.4 0 0 7,900 8,600 7,200
14/07/2026 7,900 -0.1 (-1.25%) 57,601 451.49 0 0 8,000 8,800 7,200
13/07/2026 8,000 -0.1 (-1.23%) 91,202 721.1 0 0 8,100 8,900 7,300
10/07/2026 8,100 0 (0%) 55,702 447.51 0 0 8,100 8,900 7,300
09/07/2026 8,100 -0.1 (-1.22%) 60,200 482.43 0 0 8,200 9,000 7,400
08/07/2026 8,200 0 (0%) 69,202 555.81 0 0 8,200 9,000 7,400
07/07/2026 8,200 0 (0%) 54,600 446.37 0 0 8,200 9,000 7,400
06/07/2026 8,200 0 (0%) 64,900 528.58 0 0 8,200 9,000 7,400
03/07/2026 8,200 0 (0%) 95,300 770.39 0 0 8,200 9,000 7,400
02/07/2026 8,200 0 (0%) 15,200 123.15 0 0 8,200 9,000 7,400
01/07/2026 8,200 -0.1 (-1.2%) 64,704 527.22 0 0 8,300 9,100 7,500
30/06/2026 8,300 0 (0%) 81,000 661.82 0 0 8,300 9,100 7,500
29/06/2026 8,300 0 (0%) 95,700 776.6 0 0 8,300 9,100 7,500
26/06/2026 8,300 -0.1 (-1.19%) 87,400 715.8 0 0 8,400 9,200 7,600
25/06/2026 8,400 0.2 (2.44%) 133,150 1,083.54 0 0 8,200 9,000 7,400
24/06/2026 8,200 0.1 (1.23%) 77,307 625.33 0 0 8,100 8,900 7,300
23/06/2026 8,100 -0.3 (-3.57%) 74,861 615.11 0 0 8,400 9,200 7,600
22/06/2026 8,400 0.1 (1.2%) 82,203 682.7 0 0 8,300 9,100 7,500
19/06/2026 8,300 0.1 (1.22%) 153,203 1,287.75 0 0 8,200 9,000 7,400
18/06/2026 8,200 -0.3 (-3.53%) 192,021 1,602.95 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.1 (-1.16%) 152,082 1,287.26 0 0 8,600 9,400 7,800
16/06/2026 8,600 0 (0%) 151,300 1,291.64 0 0 8,600 9,400 7,800
15/06/2026 8,600 0.1 (1.18%) 98,713 839.65 0 0 8,500 9,300 7,700
12/06/2026 8,500 -0.1 (-1.16%) 271,566 2,296.69 0 0 8,600 9,400 7,800
11/06/2026 8,600 -0.2 (-2.27%) 48,009 413.74 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.3 (3.53%) 490,419 4,281.4 0 0 8,500 9,300 7,700
09/06/2026 8,500 0.1 (1.19%) 164,735 1,382.46 0 0 8,400 9,200 7,600
08/06/2026 8,400 0 (0%) 109,412 905.08 0 0 8,400 9,200 7,600
05/06/2026 8,400 0 (0%) 41,902 348.35 1,579,900 13,429.15 8,400 9,200 7,600
04/06/2026 8,400 0 (0%) 67,501 562.03 0 0 8,400 9,200 7,600
03/06/2026 8,400 0.3 (3.7%) 62,501 519.59 0 0 8,100 8,900 7,300
02/06/2026 8,100 -0.3 (-3.57%) 167,712 1,399.96 0 0 8,400 9,200 7,600
01/06/2026 8,400 0.1 (1.2%) 35,200 293.25 0 0 8,300 9,100 7,500
29/05/2026 8,300 -0.2 (-2.35%) 54,003 449.33 0 0 8,500 9,300 7,700
28/05/2026 8,500 -0.1 (-1.16%) 37,600 316.41 0 0 8,600 9,400 7,800
27/05/2026 8,600 0 (0%) 96,600 821.22 0 0 8,600 9,400 7,800
26/05/2026 8,600 0 (0%) 195,350 1,660.15 0 0 8,600 9,400 7,800
25/05/2026 8,600 0.1 (1.18%) 63,403 542.28 0 0 8,500 9,300 7,700
22/05/2026 8,500 -0.2 (-2.3%) 79,366 676.24 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 50,629 430.77 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.2 (-2.27%) 252,822 2,115.45 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 296,400 2,585.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 0.6 (7.14%) 523,399 4,585.73 0 0 8,400 9,200 7,600
15/05/2026 8,400 0.4 (5%) 189,912 1,558.26 0 0 8,000 8,800 7,200
14/05/2026 8,000 -0.2 (-2.44%) 98,263 787.53 0 0 8,200 9,000 7,400
13/05/2026 8,200 0.2 (2.5%) 152,230 1,227.54 0 0 8,000 8,800 7,200
12/05/2026 8,000 0.1 (1.27%) 296,300 2,341.67 0 0 7,900 8,600 7,200
11/05/2026 7,900 0.1 (1.28%) 110,729 872.45 0 0 7,800 8,500 7,100
08/05/2026 7,800 0.1 (1.3%) 112,201 868.22 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.2 (-2.53%) 54,201 420.66 0 0 7,900 8,600 7,200
06/05/2026 7,900 0.2 (2.6%) 121,631 940.14 0 0 7,700 8,400 7,000
05/05/2026 7,700 -0.1 (-1.28%) 77,700 604.88 0 0 7,800 8,500 7,100
04/05/2026 7,800 0 (0%) 44,502 347.31 0 0 7,800 8,500 7,100

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