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 13,700 -0.1 (-0.72%) 17,000 241.3 0 0 13,800 15,800 11,800
29/10/2026 13,800 -0.3 (-2.13%) 32,540 450.63 0 0 14,100 16,200 12,000
28/10/2026 14,200 0.2 (1.43%) 24,431 345.31 0 0 14,000 16,100 11,900
27/10/2026 14,000 0.1 (0.72%) 21,810 304.85 0 0 13,900 15,900 11,900
26/10/2026 13,900 -0.1 (-0.71%) 50,561 700.85 0 0 14,000 16,100 11,900
23/10/2026 14,000 -0.4 (-2.78%) 21,100 295.21 0 0 14,400 16,500 12,300
22/10/2026 14,400 0.2 (1.41%) 39,210 562.79 0 0 14,200 16,300 12,100
21/10/2026 14,400 0.7 (5.11%) 71,159 1,012.68 0 0 13,700 15,700 11,700
20/10/2026 13,600 -0.3 (-2.16%) 37,743 516.85 0 0 13,900 15,900 11,900
19/10/2026 13,900 -0.2 (-1.42%) 28,013 389.83 0 0 14,100 16,200 12,000
16/10/2026 14,100 0.3 (2.17%) 23,850 337.05 0 0 13,800 15,800 11,800
15/10/2026 13,900 -0.1 (-0.71%) 39,624 548.78 0 0 14,000 16,100 11,900
14/10/2026 14,000 -0.4 (-2.78%) 67,429 940.85 0 0 14,400 16,500 12,300
13/10/2026 14,500 -0.5 (-3.33%) 105,412 1,521.15 0 0 15,000 17,200 12,800
12/10/2026 14,800 -0.5 (-3.27%) 51,400 772.92 0 0 15,300 17,500 13,100
09/10/2026 15,300 -0.3 (-1.92%) 32,141 491.82 0 0 15,600 17,900 13,300
08/10/2026 15,600 0.5 (3.31%) 52,704 819.99 0 0 15,100 17,300 12,900
07/10/2026 15,100 -0.3 (-1.95%) 104,610 1,575.42 0 0 15,400 17,700 13,100
06/10/2026 15,400 -0.7 (-4.35%) 58,372 899.83 0 0 16,100 18,500 13,700
05/10/2026 16,000 0.2 (1.27%) 51,761 831.26 0 0 15,800 18,100 13,500
02/10/2026 15,800 -0.9 (-5.39%) 112,901 1,785.94 0 0 16,700 19,200 14,200
01/10/2026 16,400 -1.5 (-8.38%) 176,863 2,957.64 0 0 17,900 20,500 15,300
30/09/2026 17,600 -0.3 (-1.68%) 144,400 2,584.45 0 0 17,900 20,500 15,300
29/09/2026 17,900 -0.5 (-2.72%) 66,246 1,185.99 0 0 18,400 21,100 15,700
28/09/2026 18,200 0.5 (2.82%) 143,517 2,647.86 0 0 17,700 20,300 15,100
25/09/2026 18,000 -0.1 (-0.55%) 94,003 1,668.14 0 0 18,100 20,800 15,400
24/09/2026 17,800 -0.6 (-3.26%) 105,695 1,916.62 0 0 18,400 21,100 15,700
23/09/2026 18,600 1.7 (10.06%) 327,160 6,020.56 0 0 16,900 19,400 14,400
22/09/2026 17,200 0.1 (0.58%) 110,900 1,871.87 0 0 17,100 19,600 14,600
21/09/2026 17,100 0.1 (0.59%) 89,148 1,527.05 0 0 17,000 19,500 14,500
18/09/2026 17,000 0.6 (3.66%) 182,003 3,095.95 0 0 16,400 18,800 14,000
17/09/2026 16,800 0.9 (5.66%) 163,326 2,670.7 0 0 15,900 18,200 13,600
16/09/2026 15,700 -1.1 (-6.55%) 110,550 1,759.91 0 0 16,800 19,300 14,300
15/09/2026 16,700 -0.7 (-4.02%) 127,390 2,134.01 0 0 17,400 20,000 14,800
14/09/2026 17,500 0.7 (4.17%) 170,959 2,980.09 0 0 16,800 19,300 14,300
11/09/2026 17,100 1 (6.21%) 367,067 6,176.42 0 0 16,100 18,500 13,700
10/09/2026 15,600 0.3 (1.96%) 202,506 3,268.87 0 0 15,300 17,500 13,100
09/09/2026 15,600 2 (14.71%) 234,781 3,590.3 0 0 13,600 15,600 11,600
08/09/2026 13,500 -0.2 (-1.46%) 21,500 292.62 0 0 13,700 15,700 11,700
07/09/2026 13,700 0.8 (6.2%) 209,612 2,882.02 0 0 12,900 14,800 11,000
04/09/2026 12,900 -0.1 (-0.77%) 57,100 733.87 0 0 13,000 14,900 11,100
03/09/2026 13,000 0 (0%) 3,600 46.67 0 0 13,000 14,900 11,100
28/08/2026 13,200 0.2 (1.54%) 18,200 237.44 0 0 13,000 14,900 11,100
27/08/2026 13,000 -0.2 (-1.52%) 16,800 218.66 0 0 13,200 15,100 11,300
26/08/2026 13,200 0.1 (0.76%) 54,800 723.91 0 0 13,100 15,000 11,200
25/08/2026 13,000 -0.2 (-1.52%) 19,700 258.23 0 0 13,200 15,100 11,300
24/08/2026 13,200 -0.1 (-0.75%) 54,800 724.3 0 0 13,300 15,200 11,400
21/08/2026 13,400 0.3 (2.29%) 37,900 502.38 0 0 13,100 15,000 11,200
20/08/2026 13,200 0.1 (0.76%) 18,200 238.46 0 0 13,100 15,000 11,200
19/08/2026 13,100 -0.1 (-0.76%) 4,401 57.75 0 0 13,200 15,100 11,300
18/08/2026 13,200 0 (0%) 7,700 101.71 0 0 13,200 15,100 11,300
17/08/2026 13,300 -0.1 (-0.75%) 13,700 180.24 0 0 13,400 15,400 11,400
14/08/2026 13,500 0.2 (1.5%) 52,000 696.25 0 0 13,300 15,200 11,400
13/08/2026 13,200 0.1 (0.76%) 1,000 13.26 0 0 13,100 15,000 11,200
12/08/2026 13,200 0 (0%) 2,700 35.42 0 0 13,200 15,100 11,300
11/08/2026 13,200 -0.1 (-0.75%) 1,800 23.84 0 0 13,300 15,200 11,400
10/08/2026 13,300 0.2 (1.53%) 6,200 82.62 0 0 13,100 15,000 11,200
07/08/2026 13,100 -0.1 (-0.76%) 7,200 94 0 0 13,200 15,100 11,300
06/08/2026 13,200 0 (0%) 2,900 38.37 0 0 13,200 15,100 11,300
05/08/2026 13,500 0.2 (1.5%) 4,800 63.39 0 0 13,300 15,200 11,400
04/08/2026 13,400 0.4 (3.08%) 2,100 28 0 0 13,000 14,900 11,100
03/08/2026 13,300 0.4 (3.1%) 13,000 168.82 0 0 12,900 14,800 11,000
31/07/2026 12,800 -0.3 (-2.29%) 15,700 202.59 0 0 13,100 15,000 11,200
30/07/2026 13,000 0.2 (1.56%) 15,700 204.96 0 0 12,800 14,700 10,900
29/07/2026 12,900 0.2 (1.57%) 11,201 143.36 0 0 12,700 14,600 10,800
28/07/2026 12,500 -0.2 (-1.57%) 2,000 25.34 0 0 12,700 14,600 10,800
27/07/2026 12,800 0.5 (4.07%) 4,900 62.47 0 0 12,300 14,100 10,500
24/07/2026 12,400 -0.8 (-6.06%) 25,700 315.57 0 0 13,200 15,100 11,300
23/07/2026 13,200 0.3 (2.33%) 600 7.91 0 0 12,900 14,800 11,000
22/07/2026 12,700 -0.5 (-3.79%) 4,207 54.31 0 0 13,200 15,100 11,300
21/07/2026 13,100 -0.2 (-1.5%) 20,600 272 0 0 13,300 15,200 11,400
20/07/2026 13,400 -0.1 (-0.74%) 17,707 235.66 0 0 13,500 15,500 11,500
17/07/2026 13,600 0.1 (0.74%) 3,000 40.6 0 0 13,500 15,500 11,500
16/07/2026 13,700 0 (0%) 4,400 59.54 0 0 13,700 15,700 11,700
15/07/2026 13,800 0.1 (0.73%) 2,607 35.6 0 0 13,700 15,700 11,700
14/07/2026 13,700 0 (0%) 2,200 30.16 0 0 13,700 15,700 11,700
13/07/2026 13,600 -0.3 (-2.16%) 9,300 127.51 0 0 13,900 15,900 11,900
10/07/2026 14,000 0.1 (0.72%) 2,800 38.83 0 0 13,900 15,900 11,900
09/07/2026 13,900 0 (0%) 1,600 22.18 0 0 13,900 15,900 11,900
08/07/2026 13,900 0.2 (1.46%) 1,900 26.41 0 0 13,700 15,700 11,700
07/07/2026 13,800 -0.2 (-1.43%) 14,300 195.6 0 0 14,000 16,100 11,900
06/07/2026 14,000 -0.1 (-0.71%) 3,700 51.88 0 0 14,100 16,200 12,000
03/07/2026 14,200 0.2 (1.43%) 4,500 63.66 0 0 14,000 16,100 11,900
02/07/2026 14,200 0.2 (1.43%) 9,400 131.57 0 0 14,000 16,100 11,900
01/07/2026 14,200 0 (0%) 6,100 85.4 0 0 14,200 16,300 12,100
30/06/2026 14,200 0.3 (2.16%) 400 5.66 0 0 13,900 15,900 11,900
29/06/2026 14,300 0.4 (2.88%) 10,200 142.07 0 0 13,900 15,900 11,900
26/06/2026 14,100 0 (0%) 8,300 115.49 0 0 14,100 16,200 12,000
25/06/2026 14,000 0 (0%) 9,600 135.62 0 0 14,000 16,100 11,900
24/06/2026 14,100 -0.2 (-1.4%) 5,100 71.52 0 0 14,300 16,400 12,200
23/06/2026 14,300 0.4 (2.88%) 8,000 114.01 0 0 13,900 15,900 11,900
22/06/2026 13,900 -0.1 (-0.71%) 46,500 646.7 0 0 14,000 16,100 11,900
19/06/2026 14,000 -0.3 (-2.1%) 6,501 91.06 0 0 14,300 16,400 12,200
18/06/2026 14,500 0.6 (4.32%) 15,700 225.14 0 0 13,900 15,900 11,900
17/06/2026 14,100 0.1 (0.71%) 14,200 197.8 0 0 14,000 16,100 11,900
16/06/2026 14,000 0 (0%) 67,900 950.2 0 0 14,000 16,100 11,900
15/06/2026 13,900 0 (0%) 4,100 57.52 0 0 13,900 15,900 11,900
12/06/2026 14,000 0 (0%) 22,500 313.79 0 0 14,000 16,100 11,900
11/06/2026 14,000 -0.1 (-0.71%) 47,500 665 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 2,201 31.03 0 0 14,100 16,200 12,000
09/06/2026 14,200 -0.1 (-0.7%) 34,700 487.81 0 0 14,300 16,400 12,200
08/06/2026 14,300 -0.2 (-1.38%) 69,600 995.21 0 0 14,500 16,600 12,400
05/06/2026 14,400 0.1 (0.7%) 2,400 34.77 0 0 14,300 16,400 12,200
04/06/2026 14,300 0 (0%) 1,700 24.3 0 0 14,300 16,400 12,200
03/06/2026 14,300 0 (0%) 2,500 35.77 0 0 14,300 16,400 12,200
02/06/2026 14,300 -0.1 (-0.69%) 45,900 657.43 0 0 14,400 16,500 12,300
01/06/2026 14,400 -0.1 (-0.69%) 2,100 30.24 0 0 14,500 16,600 12,400
29/05/2026 14,600 0.1 (0.69%) 1,700 24.73 0 0 14,500 16,600 12,400
28/05/2026 14,400 -0.3 (-2.04%) 2,500 36.16 0 0 14,700 16,900 12,500
27/05/2026 14,700 0.1 (0.68%) 3,300 48.49 0 0 14,600 16,700 12,500
26/05/2026 14,600 0.1 (0.69%) 13,800 201.49 0 0 14,500 16,600 12,400
25/05/2026 14,500 0.1 (0.69%) 14,017 202.76 0 0 14,400 16,500 12,300
22/05/2026 14,600 0.2 (1.39%) 2,000 28.8 0 0 14,400 16,500 12,300
21/05/2026 14,500 0 (0%) 7,000 101.11 0 0 14,500 16,600 12,400
20/05/2026 14,600 0.1 (0.69%) 17,600 254.74 0 0 14,500 16,600 12,400
19/05/2026 14,600 0.2 (1.39%) 9,801 142.52 0 0 14,400 16,500 12,300
18/05/2026 14,300 -0.2 (-1.38%) 7,000 100.71 0 0 14,500 16,600 12,400
15/05/2026 14,600 -0.1 (-0.68%) 37,901 548.73 0 0 14,700 16,900 12,500
14/05/2026 14,700 0.2 (1.38%) 4,600 67.62 0 0 14,500 16,600 12,400
13/05/2026 14,600 -0.2 (-1.35%) 14,700 213.62 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.2 (1.37%) 15,400 228.08 0 0 14,600 16,700 12,500
11/05/2026 14,600 0.1 (0.69%) 12,000 175.14 0 0 14,500 16,600 12,400
08/05/2026 14,600 0.2 (1.39%) 2,800 40.68 0 0 14,400 16,500 12,300
07/05/2026 14,400 0.1 (0.7%) 4,700 67.6 0 0 14,300 16,400 12,200
06/05/2026 14,400 0 (0%) 16,929 242.64 0 0 14,400 16,500 12,300
05/05/2026 14,400 -0.2 (-1.37%) 8,500 122.4 0 0 14,600 16,700 12,500
04/05/2026 14,500 -0.3 (-2.03%) 13,900 202.69 0 0 14,800 17,000 12,600

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