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 10,900 0.9 (9%) 3,400 36.85 0 0 10,000 11,500 8,500
29/10/2026 10,000 -0.9 (-8.26%) 2,100 21.1 0 0 10,900 12,500 9,300
28/10/2026 10,900 0.6 (5.83%) 100 1.09 0 0 10,300 11,800 8,800
27/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/10/2026 11,000 0.9 (8.91%) 5,600 57.51 0 0 10,100 11,600 8,600
23/10/2026 10,200 0.2 (2%) 8,500 85.8 0 0 10,000 11,500 8,500
22/10/2026 10,000 -0.3 (-2.91%) 1,020 10.2 0 0 10,300 11,800 8,800
21/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/10/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,800 8,800
19/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/10/2026 10,300 0.1 (0.98%) 100 1.03 0 0 10,200 11,700 8,700
15/10/2026 10,000 -0.1 (-0.99%) 8,100 82.32 0 0 10,100 11,600 8,600
14/10/2026 10,000 -0.3 (-2.91%) 15,101 152.17 0 0 10,300 11,800 8,800
13/10/2026 10,400 0.1 (0.97%) 10,100 104.09 0 0 10,300 11,800 8,800
12/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/10/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/10/2026 10,400 0.1 (0.97%) 12,300 126.82 0 0 10,300 11,800 8,800
07/10/2026 10,300 0 (0%) 9,500 97.4 0 0 10,300 11,800 8,800
06/10/2026 10,400 0.1 (0.97%) 11,900 122.74 0 0 10,300 11,800 8,800
05/10/2026 10,300 0.1 (0.98%) 11,100 114.23 0 0 10,200 11,700 8,700
02/10/2026 10,100 0 (0%) 10,800 110.14 0 0 10,100 11,600 8,600
01/10/2026 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
30/09/2026 10,500 0.1 (0.96%) 3,400 35.2 0 0 10,400 11,900 8,900
29/09/2026 10,400 0 (0%) 6,200 64.2 0 0 10,400 11,900 8,900
28/09/2026 10,400 -0.1 (-0.95%) 7,600 78.75 0 0 10,500 12,000 9,000
25/09/2026 10,100 -0.4 (-3.81%) 6,800 71.52 0 0 10,500 12,000 9,000
24/09/2026 10,500 -1.8 (-14.63%) 3,739 39.51 0 0 12,300 14,100 10,500
23/09/2026 12,200 -0.1 (-0.81%) 14,800 182.03 0 0 12,300 14,100 10,500
22/09/2026 12,200 0.1 (0.83%) 10,700 131.54 0 0 12,100 13,900 10,300
21/09/2026 12,100 0.8 (7.08%) 2,800 33.8 0 0 11,300 12,900 9,700
18/09/2026 11,300 0.4 (3.67%) 4,100 46.35 0 0 10,900 12,500 9,300
17/09/2026 10,900 0.9 (9%) 4,800 52.08 0 0 10,000 11,500 8,500
16/09/2026 10,500 0.3 (2.94%) 14,600 145.9 0 0 10,200 11,700 8,700
15/09/2026 10,500 0.5 (5%) 4,004 40.66 0 0 10,000 11,500 8,500
14/09/2026 9,900 0 (0%) 7,900 78.9 0 0 9,900 11,300 8,500
11/09/2026 10,100 -0.7 (-6.48%) 25,300 249.77 0 0 10,800 12,400 9,200
10/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
08/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/09/2026 10,800 0.2 (1.89%) 9,100 98.14 0 0 10,600 12,100 9,100
04/09/2026 10,600 0.1 (0.95%) 17,500 186.23 0 0 10,500 12,000 9,000
03/09/2026 11,000 0.6 (5.77%) 23,400 244.94 0 0 10,400 11,900 8,900
28/08/2026 10,400 0 (0%) 7,500 77.81 0 0 10,400 11,900 8,900
27/08/2026 11,200 -0.9 (-7.44%) 16,339 170.4 0 0 12,100 13,900 10,300
26/08/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/08/2026 12,000 0.8 (7.14%) 8,400 102.01 0 0 11,200 12,800 9,600
24/08/2026 12,500 -0.5 (-3.85%) 16,413 184.54 0 0 13,000 14,900 11,100
21/08/2026 13,000 0.2 (1.56%) 1,200 15.59 0 0 12,800 14,700 10,900
20/08/2026 12,800 -0.6 (-4.48%) 100 1.28 0 0 13,400 15,400 11,400
19/08/2026 13,500 0.1 (0.75%) 1,100 14.79 0 0 13,400 15,400 11,400
18/08/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/08/2026 13,900 0.5 (3.73%) 1,100 14.75 0 0 13,400 15,400 11,400
14/08/2026 13,500 0.1 (0.75%) 300 4.02 0 0 13,400 15,400 11,400
13/08/2026 13,500 0.2 (1.5%) 1,200 16.07 0 0 13,300 15,200 11,400
12/08/2026 13,200 0 (0%) 1,000 13.29 0 0 13,200 15,100 11,300
11/08/2026 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
07/08/2026 13,200 -0.7 (-5.04%) 100 1.32 0 0 13,900 15,900 11,900
06/08/2026 13,900 -0.3 (-2.11%) 106 1.47 0 0 14,200 16,300 12,100
05/08/2026 13,900 -0.8 (-5.44%) 3,600 51.17 0 0 14,700 16,900 12,500
04/08/2026 14,900 0.6 (4.2%) 2,600 38.31 0 0 14,300 16,400 12,200
03/08/2026 14,800 1 (7.25%) 2,300 32.85 0 0 13,800 15,800 11,800
31/07/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
30/07/2026 13,800 -0.1 (-0.72%) 100 1.38 0 0 13,900 15,900 11,900
29/07/2026 14,000 0.1 (0.72%) 1,900 26.4 0 0 13,900 15,900 11,900
28/07/2026 13,900 0 (0%) 500 6.95 0 0 13,900 15,900 11,900
27/07/2026 13,700 -0.2 (-1.44%) 2,300 31.92 0 0 13,900 15,900 11,900
24/07/2026 14,100 -0.3 (-2.08%) 2,100 29.1 0 0 14,400 16,500 12,300
23/07/2026 14,000 -0.6 (-4.11%) 900 13 0 0 14,600 16,700 12,500
22/07/2026 14,600 0 (0%) 1,300 18.98 0 0 14,600 16,700 12,500
21/07/2026 14,800 0.3 (2.07%) 1,600 23.35 0 0 14,500 16,600 12,400
20/07/2026 14,500 0 (0%) 500 7.23 0 0 14,500 16,600 12,400
17/07/2026 14,100 -0.4 (-2.76%) 1,900 27.49 0 0 14,500 16,600 12,400
16/07/2026 14,600 -0.1 (-0.68%) 500 7.26 0 0 14,700 16,900 12,500
15/07/2026 14,700 0.1 (0.68%) 200 2.94 0 0 14,600 16,700 12,500
14/07/2026 14,700 0.1 (0.68%) 902 13.21 0 0 14,600 16,700 12,500
13/07/2026 14,500 -0.2 (-1.36%) 300 4.37 0 0 14,700 16,900 12,500
10/07/2026 14,700 0.1 (0.68%) 1,700 24.92 0 0 14,600 16,700 12,500
09/07/2026 15,000 0.6 (4.17%) 2,501 36.51 0 0 14,400 16,500 12,300
08/07/2026 14,200 -0.6 (-4.05%) 400 5.74 0 0 14,800 17,000 12,600
07/07/2026 14,400 -0.4 (-2.7%) 2,503 37. 0 0 14,800 17,000 12,600
06/07/2026 14,800 0.1 (0.68%) 4,410 65.04 0 0 14,700 16,900 12,500
03/07/2026 14,600 -0.7 (-4.58%) 1,500 22 0 0 15,300 17,500 13,100
02/07/2026 15,300 0 (0%) 3,201 48.98 0 0 15,300 17,500 13,100
01/07/2026 15,600 0.6 (4%) 2,100 32.21 0 0 15,000 17,200 12,800
30/06/2026 15,100 -0.1 (-0.66%) 1,300 19.51 0 0 15,200 17,400 13,000
29/06/2026 15,200 0 (0%) 300 4.56 0 0 15,200 17,400 13,000
26/06/2026 15,400 0.3 (1.99%) 803 12.17 0 0 15,100 17,300 12,900
25/06/2026 15,100 0 (0%) 500 7.55 0 0 15,100 17,300 12,900
24/06/2026 15,100 -0.2 (-1.31%) 100 1.51 0 0 15,300 17,500 13,100
23/06/2026 15,400 0.2 (1.32%) 1,000 15.27 0 0 15,200 17,400 13,000
22/06/2026 15,200 0 (0%) 3,900 59.15 0 0 15,200 17,400 13,000
19/06/2026 14,900 -0.3 (-1.97%) 3,439 52.16 0 0 15,200 17,400 13,000
18/06/2026 15,300 0.1 (0.66%) 6,400 97.46 0 0 15,200 17,400 13,000
17/06/2026 15,300 0.2 (1.32%) 6,620 100.66 0 0 15,100 17,300 12,900
16/06/2026 15,400 0.3 (1.99%) 6,313 95.41 0 0 15,100 17,300 12,900
15/06/2026 15,200 0.1 (0.66%) 6,204 93.46 0 0 15,100 17,300 12,900
12/06/2026 15,200 0.1 (0.66%) 6,237 94.05 0 0 15,100 17,300 12,900
11/06/2026 15,300 0.2 (1.32%) 5,900 89.29 0 0 15,100 17,300 12,900
10/06/2026 15,200 0.2 (1.33%) 5,700 85.96 0 0 15,000 17,200 12,800
09/06/2026 15,200 0.3 (2.01%) 5,900 88.46 0 0 14,900 17,100 12,700
08/06/2026 15,100 0.2 (1.34%) 5,110 76.38 0 0 14,900 17,100 12,700
05/06/2026 14,900 0.1 (0.68%) 5,900 87.78 0 0 14,800 17,000 12,600
04/06/2026 15,100 0 (0%) 924 13.72 0 0 15,100 17,300 12,900
03/06/2026 15,000 -0.1 (-0.66%) 2,200 33.21 0 0 15,100 17,300 12,900
02/06/2026 15,400 0.1 (0.65%) 9,300 140.82 0 0 15,300 17,500 13,100
01/06/2026 15,500 0.1 (0.65%) 5,005 76.42 0 0 15,400 17,700 13,100
29/05/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 17,500 13,100
28/05/2026 15,500 0.2 (1.31%) 6,600 101.2 0 0 15,300 17,500 13,100
27/05/2026 15,400 0.1 (0.65%) 7,512 115.18 0 0 15,300 17,500 13,100
26/05/2026 15,500 0.1 (0.65%) 7,204 110.53 0 0 15,400 17,700 13,100
25/05/2026 15,200 -0.3 (-1.94%) 10,133 156.44 0 0 15,500 17,800 13,200
22/05/2026 15,600 0.1 (0.65%) 7,600 117.89 0 0 15,500 17,800 13,200
21/05/2026 15,500 0.1 (0.65%) 6,600 102.05 0 0 15,400 17,700 13,100
20/05/2026 15,600 0 (0%) 7,059 108.56 0 0 15,600 17,900 13,300
19/05/2026 15,800 0.2 (1.28%) 8,500 132.67 0 0 15,600 17,900 13,300
18/05/2026 15,700 0 (0%) 7,400 115.75 0 0 15,700 18,000 13,400
15/05/2026 15,600 0 (0%) 7,400 115.97 0 0 15,600 17,900 13,300
14/05/2026 15,600 0 (0%) 6,600 102.81 0 0 15,600 17,900 13,300
13/05/2026 15,600 0.1 (0.65%) 6,500 101.1 0 0 15,500 17,800 13,200
12/05/2026 15,600 0 (0%) 6,300 97.66 0 0 15,600 17,900 13,300
11/05/2026 15,600 0 (0%) 6,534 101.93 0 0 15,600 17,900 13,300
08/05/2026 14,000 -1.8 (-11.39%) 8,200 127.54 0 0 15,800 18,100 13,500
07/05/2026 16,200 0.4 (2.53%) 6,922 109.37 0 0 15,800 18,100 13,500
06/05/2026 15,800 -0.1 (-0.63%) 310 4.91 0 0 15,900 18,200 13,600
05/05/2026 15,700 -1.2 (-7.1%) 6,083 96.58 0 0 16,900 19,400 14,400
04/05/2026 15,900 -1.9 (-10.67%) 5,868 99.35 0 0 17,800 20,400 15,200

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