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 1,900 -0.1 (-5%) 228,300 434.53 0 0 2,000 2,300 1,700
29/10/2026 1,900 0 (0%) 106,992 213.65 0 0 1,900 2,100 1,700
28/10/2026 2,000 0 (0%) 142,522 273.74 0 0 2,000 2,300 1,700
27/10/2026 2,000 0 (0%) 166,961 333.96 0 0 2,000 2,300 1,700
26/10/2026 2,000 -0.1 (-4.76%) 858,031 1,731.73 0 0 2,100 2,400 1,800
23/10/2026 2,100 0.1 (5%) 892,677 1,887.41 0 0 2,000 2,300 1,700
22/10/2026 2,100 0.2 (10.53%) 1,280,116 2,621.32 0 0 1,900 2,100 1,700
21/10/2026 1,900 0 (0%) 167,388 319.67 0 0 1,900 2,100 1,700
20/10/2026 1,900 0 (0%) 175,723 334.36 0 0 1,900 2,100 1,700
19/10/2026 1,900 0 (0%) 97,385 185.1 0 0 1,900 2,100 1,700
16/10/2026 1,900 0 (0%) 81,161 154.3 0 0 1,900 2,100 1,700
15/10/2026 1,900 0 (0%) 93,413 177.6 0 0 1,900 2,100 1,700
14/10/2026 1,900 -0.1 (-5%) 230,700 438.64 0 0 2,000 2,300 1,700
13/10/2026 2,000 0.1 (5.26%) 172,404 342.44 0 0 1,900 2,100 1,700
12/10/2026 1,900 0 (0%) 205,064 389.64 0 0 1,900 2,100 1,700
09/10/2026 1,900 0 (0%) 275,145 522.95 0 0 1,900 2,100 1,700
08/10/2026 1,900 0 (0%) 102,861 195.48 0 0 1,900 2,100 1,700
07/10/2026 1,900 0 (0%) 192,798 366.33 0 0 1,900 2,100 1,700
06/10/2026 1,900 0 (0%) 153,047 290.9 0 0 1,900 2,100 1,700
05/10/2026 2,000 0 (0%) 309,942 591.13 0 0 2,000 2,300 1,700
02/10/2026 2,000 0 (0%) 161,041 318.5 0 0 2,000 2,300 1,700
01/10/2026 2,100 0.2 (10.53%) 305,463 611.12 0 0 1,900 2,100 1,700
30/09/2026 2,000 0 (0%) 147,717 283.56 0 0 2,000 2,300 1,700
29/09/2026 2,000 0 (0%) 132,438 264.59 0 0 2,000 2,300 1,700
28/09/2026 2,000 0 (0%) 260,451 520.94 0 0 2,000 2,300 1,700
25/09/2026 2,000 0 (0%) 220,721 442.48 0 0 2,000 2,300 1,700
24/09/2026 2,000 -0.2 (-9.09%) 468,371 948.3 0 0 2,200 2,500 1,900
23/09/2026 2,200 0.1 (4.76%) 503,465 1,084.24 0 0 2,100 2,400 1,800
22/09/2026 2,200 0.2 (10%) 859,119 1,786.36 480,000 1,056 2,000 2,300 1,700
21/09/2026 2,000 0 (0%) 282,917 566. 0 0 2,000 2,300 1,700
18/09/2026 2,100 0.1 (5%) 191,317 383.06 0 0 2,000 2,300 1,700
17/09/2026 2,000 0 (0%) 201,713 403.61 0 0 2,000 2,300 1,700
16/09/2026 2,000 0 (0%) 220,345 440.55 0 0 2,000 2,300 1,700
15/09/2026 2,000 0 (0%) 168,854 337.72 0 0 2,000 2,300 1,700
14/09/2026 2,000 0 (0%) 740,432 1,444.83 0 0 2,000 2,300 1,700
11/09/2026 2,100 0.1 (5%) 309,743 621.32 0 0 2,000 2,300 1,700
10/09/2026 2,100 0 (0%) 175,859 359.35 0 0 2,100 2,400 1,800
09/09/2026 2,100 0.1 (5%) 371,284 781.81 0 0 2,000 2,300 1,700
08/09/2026 2,100 0 (0%) 84,892 170.5 0 0 2,100 2,400 1,800
07/09/2026 2,100 0 (0%) 159,454 333.18 0 0 2,100 2,400 1,800
04/09/2026 2,100 -0.1 (-4.55%) 412,276 866.35 0 0 2,200 2,500 1,900
03/09/2026 2,200 0 (0%) 131,505 283.13 0 0 2,200 2,500 1,900
28/08/2026 2,200 0 (0%) 407,380 896.01 0 0 2,200 2,500 1,900
27/08/2026 2,300 0.1 (4.55%) 264,812 585.34 0 0 2,200 2,500 1,900
26/08/2026 2,200 0 (0%) 161,191 358.09 0 0 2,200 2,500 1,900
25/08/2026 2,200 0 (0%) 447,076 983.87 0 0 2,200 2,500 1,900
24/08/2026 2,200 0 (0%) 471,933 1,044.78 0 0 2,200 2,500 1,900
21/08/2026 2,200 0 (0%) 371,440 817.56 0 0 2,200 2,500 1,900
20/08/2026 2,300 0.1 (4.55%) 205,835 452.33 0 0 2,200 2,500 1,900
19/08/2026 2,200 0 (0%) 306,099 673.64 0 0 2,200 2,500 1,900
18/08/2026 2,300 0.1 (4.55%) 98,772 219.42 0 0 2,200 2,500 1,900
17/08/2026 2,200 0 (0%) 212,123 468.48 0 0 2,200 2,500 1,900
14/08/2026 2,200 -0.1 (-4.35%) 469,711 1,028.4 0 0 2,300 2,600 2,000
13/08/2026 2,300 0.1 (4.55%) 307,610 707.03 0 0 2,200 2,500 1,900
12/08/2026 2,300 0 (0%) 734,618 1,625.11 0 0 2,300 2,600 2,000
11/08/2026 2,300 -0.1 (-4.17%) 926,650 2,127.57 0 0 2,400 2,700 2,100
10/08/2026 2,500 0.1 (4.17%) 621,248 1,474.03 0 0 2,400 2,700 2,100
07/08/2026 2,400 -0.2 (-7.69%) 947,503 2,282.19 0 0 2,600 2,900 2,300
06/08/2026 2,500 0 (0%) 1,389,615 3,660.26 0 0 2,500 2,800 2,200
05/08/2026 2,500 0.3 (13.64%) 353,221 882.29 0 0 2,200 2,500 1,900
04/08/2026 2,300 0.3 (15%) 1,100,872 2,453.47 0 0 2,000 2,300 1,700
03/08/2026 2,100 0.1 (5%) 471,901 936.65 0 0 2,000 2,300 1,700
31/07/2026 2,000 0 (0%) 459,578 917.24 0 0 2,000 2,300 1,700
30/07/2026 2,100 0.1 (5%) 462,923 927.95 0 0 2,000 2,300 1,700
29/07/2026 2,100 0 (0%) 232,573 467.83 0 0 2,100 2,400 1,800
28/07/2026 2,000 -0.1 (-4.76%) 475,404 977.24 0 0 2,100 2,400 1,800
27/07/2026 2,100 0.1 (5%) 605,999 1,275.07 0 0 2,000 2,300 1,700
24/07/2026 2,000 -0.1 (-4.76%) 643,588 1,275.81 500,000 1,000 2,100 2,400 1,800
23/07/2026 2,200 -0.1 (-4.35%) 1,300,337 2,732.52 0 0 2,300 2,600 2,000
22/07/2026 2,300 0 (0%) 581,042 1,329.36 0 0 2,300 2,600 2,000
21/07/2026 2,400 -0.1 (-4%) 1,263,198 2,931.4 0 0 2,500 2,800 2,200
20/07/2026 2,500 -0.1 (-3.85%) 518,715 1,288.91 0 0 2,600 2,900 2,300
17/07/2026 2,600 -0.1 (-3.7%) 597,938 1,548.23 0 0 2,700 3,100 2,300
16/07/2026 2,700 0.1 (3.85%) 455,069 1,207.38 0 0 2,600 2,900 2,300
15/07/2026 2,700 0 (0%) 1,619,926 4,250.3 0 0 2,700 3,100 2,300
14/07/2026 2,800 -0.2 (-6.67%) 903,653 2,479.04 0 0 3,000 3,400 2,600
13/07/2026 3,000 0.1 (3.45%) 1,656,100 5,031.88 0 0 2,900 4,000 1,800
10/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
09/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
08/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
07/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
06/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
03/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
02/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
01/07/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
30/06/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
29/06/2026 2,980 0 (0%) 0 0 0 0 2,980 0 0
26/06/2026 2,980 0.1 (3.47%) 903,000 2,671.72 0 0 2,880 3,080 2,680
25/06/2026 2,880 -0.02 (-0.69%) 467,300 1,356.99 0 0 2,900 3,100 2,700
24/06/2026 2,900 -0.11 (-3.65%) 661,100 1,996.92 0 0 3,010 3,220 2,800
23/06/2026 3,010 0.19 (6.74%) 1,407,300 4,058.04 0 0 2,820 3,010 2,630
22/06/2026 2,820 -0.08 (-2.76%) 711,300 2,007.53 610,000 1,720.2 2,900 3,100 2,700
19/06/2026 2,900 -0.01 (-0.34%) 663,900 1,929.37 0 0 2,910 3,110 2,710
18/06/2026 2,910 -0.03 (-1.02%) 472,400 1,375.92 0 0 2,940 3,140 2,740
17/06/2026 2,940 0.03 (1.03%) 408,800 1,200.75 0 0 2,910 3,110 2,710
16/06/2026 2,910 -0.11 (-3.64%) 590,800 1,744.89 0 0 3,020 3,230 2,810
15/06/2026 3,020 0.09 (3.07%) 749,700 2,243.57 0 0 2,930 3,130 2,730
12/06/2026 2,930 -0.08 (-2.66%) 666,100 1,969.6 0 0 3,010 3,220 2,800
11/06/2026 3,010 -0.1 (-3.22%) 382,400 1,165.3 0 0 3,110 3,320 2,900
10/06/2026 3,110 0.05 (1.63%) 1,728,400 5,438.5 0 0 3,060 3,270 2,850
09/06/2026 3,060 0.2 (6.99%) 449,300 1,374.86 0 0 2,860 3,060 2,660
08/06/2026 2,860 0.18 (6.72%) 419,600 1,200.06 0 0 2,680 2,860 2,500
05/06/2026 2,680 -0.14 (-4.96%) 1,156,100 3,070.79 0 0 2,820 3,010 2,630
04/06/2026 2,820 -0.21 (-6.93%) 1,648,000 4,674.63 0 0 3,030 3,240 2,820
03/06/2026 3,030 -0.22 (-6.77%) 1,504,300 4,645.89 0 0 3,250 3,470 3,030
02/06/2026 3,250 0.15 (4.84%) 2,915,300 9,381.65 0 0 3,100 3,310 2,890
01/06/2026 3,100 -0.22 (-6.63%) 4,972,100 16,587.74 130,000 461.5 3,320 3,550 3,090
29/05/2026 3,320 0.21 (6.75%) 1,100,500 3,653.66 0 0 3,110 3,320 2,900
28/05/2026 3,110 0.2 (6.87%) 3,351,200 10,387.91 0 0 2,910 3,110 2,710
27/05/2026 2,910 0.19 (6.99%) 3,026,500 8,805.28 0 0 2,720 2,910 2,530
26/05/2026 2,720 0.17 (6.67%) 533,100 1,450.03 100,000 272 2,550 2,720 2,380
25/05/2026 2,550 0.16 (6.69%) 5,063,600 12,322.74 0 0 2,390 2,550 2,230
22/05/2026 2,390 -0.17 (-6.64%) 559,700 1,337.68 800,000 2,000 2,560 2,730 2,390
21/05/2026 2,560 -0.19 (-6.91%) 535,400 1,370.62 0 0 2,750 2,940 2,560
20/05/2026 2,750 -0.2 (-6.78%) 1,073,300 2,973.77 0 0 2,950 3,150 2,750
19/05/2026 2,950 -0.06 (-1.99%) 398,400 1,183.68 0 0 3,010 3,220 2,800
18/05/2026 3,010 0.04 (1.35%) 513,300 1,545.3 0 0 2,970 3,170 2,770
15/05/2026 2,970 -0.03 (-1%) 547,700 1,625.36 600,000 1,782 3,000 3,210 2,790
14/05/2026 3,000 -0.03 (-0.99%) 693,500 2,079.3 0 0 3,030 3,240 2,820
13/05/2026 3,030 0.03 (1%) 994,700 3,035.85 0 0 3,000 3,210 2,790
12/05/2026 3,000 0.01 (0.33%) 802,800 2,421.75 0 0 2,990 3,190 2,790
11/05/2026 2,990 -0.22 (-6.85%) 1,661,700 5,022.62 0 0 3,210 3,430 2,990
08/05/2026 3,210 -0.24 (-6.96%) 1,335,100 4,333.93 180,000 577.8 3,450 3,690 3,210
07/05/2026 3,450 -0.03 (-0.86%) 949,600 3,297.38 200,000 690 3,480 3,720 3,240
06/05/2026 3,480 -0.17 (-4.66%) 1,130,200 3,930.57 0 0 3,650 3,900 3,400
05/05/2026 3,650 -0.27 (-6.89%) 594,300 2,173.29 0 0 3,920 4,190 3,650
04/05/2026 3,920 -0.29 (-6.89%) 848,700 3,358.83 275,000 1,078 4,210 4,500 3,920

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