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 2,450 -0.1 (-3.92%) 37,900 92.85 0 0 2,550 2,720 2,380
29/10/2026 2,550 -0.05 (-1.92%) 25,100 63.06 0 0 2,600 2,780 2,420
28/10/2026 2,600 -0.01 (-0.38%) 500 1.3 0 0 2,610 2,790 2,430
27/10/2026 2,610 0 (0%) 19,700 50.77 0 0 2,610 2,790 2,430
26/10/2026 2,610 -0.02 (-0.76%) 4,600 12.03 0 0 2,630 2,810 2,450
23/10/2026 2,630 -0.02 (-0.75%) 13,800 35.58 0 0 2,650 2,830 2,470
22/10/2026 2,650 0.01 (0.38%) 11,400 30.21 0 0 2,640 2,820 2,460
21/10/2026 2,640 0 (0%) 17,100 44.19 0 0 2,640 2,820 2,460
20/10/2026 2,640 0 (0%) 3,700 9.76 0 0 2,640 2,820 2,460
19/10/2026 2,640 0 (0%) 1,500 3.94 0 0 2,640 2,820 2,460
16/10/2026 2,640 0 (0%) 3,400 8.99 0 0 2,640 2,820 2,460
15/10/2026 2,640 0 (0%) 10,000 26.08 0 0 2,640 2,820 2,460
14/10/2026 2,640 0.02 (0.76%) 2,700 7.25 0 0 2,620 2,800 2,440
13/10/2026 2,620 0.01 (0.38%) 1,400 3.66 0 0 2,610 2,790 2,430
12/10/2026 2,610 0 (0%) 22,500 58.51 0 0 2,610 2,790 2,430
09/10/2026 2,610 -0.01 (-0.38%) 14,700 37.69 0 0 2,620 2,800 2,440
08/10/2026 2,620 0.01 (0.38%) 38,700 99.27 0 0 2,610 2,790 2,430
07/10/2026 2,610 0.01 (0.38%) 18,500 46.66 0 0 2,600 2,780 2,420
06/10/2026 2,600 -0.04 (-1.52%) 7,400 19.38 0 0 2,640 2,820 2,460
05/10/2026 2,640 0.04 (1.54%) 2,800 7.41 0 0 2,600 2,780 2,420
02/10/2026 2,600 0 (0%) 14,300 37.44 0 0 2,600 2,780 2,420
01/10/2026 2,600 -0.09 (-3.35%) 64,100 165.93 0 0 2,690 2,870 2,510
30/09/2026 2,690 -0.05 (-1.82%) 5,300 14.26 0 0 2,740 2,930 2,550
29/09/2026 2,740 -0.04 (-1.44%) 47,300 126.24 0 0 2,780 2,970 2,590
28/09/2026 2,780 -0.02 (-0.71%) 62,700 169.43 0 0 2,800 2,990 2,610
25/09/2026 2,800 0.01 (0.36%) 67,100 182.99 0 0 2,790 2,980 2,600
24/09/2026 2,790 -0.03 (-1.06%) 36,600 99.57 0 0 2,820 3,010 2,630
23/09/2026 2,820 -0.01 (-0.35%) 10,800 30.2 0 0 2,830 3,020 2,640
22/09/2026 2,830 0.02 (0.71%) 55,000 149.93 0 0 2,810 3,000 2,620
21/09/2026 2,810 -0.13 (-4.42%) 14,500 41.76 0 0 2,940 3,140 2,740
18/09/2026 2,940 0.02 (0.68%) 18,600 54.15 0 0 2,920 3,120 2,720
17/09/2026 2,920 0.01 (0.34%) 17,500 52.2 0 0 2,910 3,110 2,710
16/09/2026 2,910 0.01 (0.34%) 18,300 53.34 0 0 2,900 3,100 2,700
15/09/2026 2,900 0 (0%) 23,800 68.7 0 0 2,900 3,100 2,700
14/09/2026 2,900 -0.08 (-2.68%) 19,200 56.25 0 0 2,980 3,180 2,780
11/09/2026 2,980 -0.01 (-0.33%) 27,000 79.98 0 0 2,990 3,190 2,790
10/09/2026 2,990 0.01 (0.34%) 13,900 41.6 0 0 2,980 3,180 2,780
09/09/2026 2,980 -0.05 (-1.65%) 17,500 52.19 0 0 3,030 3,240 2,820
08/09/2026 3,030 0.04 (1.34%) 17,600 52.65 0 0 2,990 3,190 2,790
07/09/2026 2,990 -0.06 (-1.97%) 52,100 156.29 0 0 3,050 3,260 2,840
04/09/2026 3,050 -0.04 (-1.29%) 31,400 95.42 0 0 3,090 3,300 2,880
03/09/2026 3,090 0 (0%) 3,500 10.87 0 0 3,090 3,300 2,880
28/08/2026 3,090 0 (0%) 1,300 4.01 0 0 3,090 3,300 2,880
27/08/2026 3,090 0.03 (0.98%) 19,100 58.2 0 0 3,060 3,270 2,850
26/08/2026 3,060 0.02 (0.66%) 36,100 109.16 0 0 3,040 3,250 2,830
25/08/2026 3,040 0.04 (1.33%) 8,100 24.37 0 0 3,000 3,210 2,790
24/08/2026 3,000 -0.01 (-0.33%) 16,400 49.12 0 0 3,010 3,220 2,800
21/08/2026 3,010 0.01 (0.33%) 23,700 70.9 0 0 3,000 3,210 2,790
20/08/2026 3,000 0 (0%) 29,600 88.84 0 0 3,000 3,210 2,790
19/08/2026 3,000 -0.02 (-0.66%) 48,000 143.41 0 0 3,020 3,230 2,810
18/08/2026 3,020 -0.01 (-0.33%) 13,600 41.31 0 0 3,030 3,240 2,820
17/08/2026 3,030 -0.02 (-0.66%) 48,200 144.64 0 0 3,050 3,260 2,840
14/08/2026 3,050 -0.05 (-1.61%) 63,300 190.03 0 0 3,100 3,310 2,890
13/08/2026 3,100 0 (0%) 400 1.22 0 0 3,100 3,310 2,890
12/08/2026 3,100 -0.05 (-1.59%) 6,300 19.47 0 0 3,150 3,370 2,930
11/08/2026 3,150 0.05 (1.61%) 21,900 66.94 0 0 3,100 3,310 2,890
10/08/2026 3,100 -0.01 (-0.32%) 8,600 26.45 0 0 3,110 3,320 2,900
07/08/2026 3,110 0.02 (0.65%) 25,700 77.29 0 0 3,090 3,300 2,880
06/08/2026 3,090 -0.03 (-0.96%) 12,100 37.45 0 0 3,120 3,330 2,910
05/08/2026 3,120 0.07 (2.3%) 2,500 7.67 0 0 3,050 3,260 2,840
04/08/2026 3,050 -0.08 (-2.56%) 32,000 98.79 0 0 3,130 3,340 2,920
03/08/2026 3,130 -0.04 (-1.26%) 20,200 63.77 0 0 3,170 3,390 2,950
31/07/2026 3,170 -0.02 (-0.63%) 38,900 121.02 0 0 3,190 3,410 2,970
30/07/2026 3,190 -0.01 (-0.31%) 28,500 88.5 0 0 3,200 3,420 2,980
29/07/2026 3,200 0.05 (1.59%) 500 1.59 0 0 3,150 3,370 2,930
28/07/2026 3,150 0.1 (3.28%) 2,800 8.9 0 0 3,050 3,260 2,840
27/07/2026 3,050 -0.22 (-6.73%) 82,100 255.48 0 0 3,270 3,490 3,050
24/07/2026 3,270 0 (0%) 13,600 43.88 0 0 3,270 3,490 3,050
23/07/2026 3,270 0.05 (1.55%) 1,900 6.14 0 0 3,220 3,440 3,000
22/07/2026 3,220 -0.03 (-0.92%) 43,700 140.9 0 0 3,250 3,470 3,030
21/07/2026 3,250 0.04 (1.25%) 22,100 72.12 0 0 3,210 3,430 2,990
20/07/2026 3,210 -0.23 (-6.69%) 37,900 122.34 0 0 3,440 3,680 3,200
17/07/2026 3,440 -0.01 (-0.29%) 11,900 40.88 0 0 3,450 3,690 3,210
16/07/2026 3,450 -0.03 (-0.86%) 14,500 49.09 0 0 3,480 3,720 3,240
15/07/2026 3,480 0 (0%) 9,600 33.17 0 0 3,480 3,720 3,240
14/07/2026 3,480 -0.04 (-1.14%) 37,900 127.69 0 0 3,520 3,760 3,280
13/07/2026 3,520 -0.01 (-0.28%) 1,300 4.51 0 0 3,530 3,770 3,290
10/07/2026 3,530 0.03 (0.86%) 2,700 9.4 0 0 3,500 3,740 3,260
09/07/2026 3,500 -0.02 (-0.57%) 13,300 47.16 0 0 3,520 3,760 3,280
08/07/2026 3,520 0.01 (0.28%) 27,500 95.11 0 0 3,510 3,750 3,270
07/07/2026 3,510 0 (0%) 4,900 17.07 0 0 3,510 3,750 3,270
06/07/2026 3,510 0 (0%) 14,100 49.3 0 0 3,510 3,750 3,270
03/07/2026 3,510 0.06 (1.74%) 25,900 90.06 0 0 3,450 3,690 3,210
02/07/2026 3,450 -0.04 (-1.15%) 16,100 55.91 0 0 3,490 3,730 3,250
01/07/2026 3,490 -0.03 (-0.85%) 39,600 138.46 0 0 3,520 3,760 3,280
30/06/2026 3,520 0.03 (0.86%) 9,800 34.45 0 0 3,490 3,730 3,250
29/06/2026 3,490 -0.08 (-2.24%) 16,700 58.48 0 0 3,570 3,810 3,330
26/06/2026 3,570 -0.01 (-0.28%) 17,800 62.34 0 0 3,580 3,830 3,330
25/06/2026 3,580 -0.02 (-0.56%) 2,600 9.31 0 0 3,600 3,850 3,350
24/06/2026 3,600 -0.03 (-0.83%) 200 0.72 0 0 3,630 3,880 3,380
23/06/2026 3,630 0.03 (0.83%) 4,800 17.15 0 0 3,600 3,850 3,350
22/06/2026 3,600 0 (0%) 1,200 4.3 0 0 3,600 3,850 3,350
19/06/2026 3,600 -0.05 (-1.37%) 10,400 37.42 0 0 3,650 3,900 3,400
18/06/2026 3,650 -0.03 (-0.82%) 16,600 59.18 0 0 3,680 3,930 3,430
17/06/2026 3,680 0 (0%) 14,600 52.84 0 0 3,680 3,930 3,430
16/06/2026 3,680 0.08 (2.22%) 7,900 28.74 0 0 3,600 3,850 3,350
15/06/2026 3,600 -0.08 (-2.17%) 15,500 56.12 0 0 3,680 3,930 3,430
12/06/2026 3,680 -0.02 (-0.54%) 25,300 91.94 0 0 3,700 3,950 3,450
11/06/2026 3,700 0 (0%) 13,400 49.66 0 0 3,700 3,950 3,450
10/06/2026 3,700 0.05 (1.37%) 15,100 55.53 0 0 3,650 3,900 3,400
09/06/2026 3,650 -0.05 (-1.35%) 8,800 32.41 0 0 3,700 3,950 3,450
08/06/2026 3,700 -0.04 (-1.07%) 58,400 210.36 0 0 3,740 4,000 3,480
05/06/2026 3,740 0.05 (1.36%) 23,800 87.65 0 0 3,690 3,940 3,440
04/06/2026 3,690 -0.06 (-1.6%) 19,500 71.38 0 0 3,750 4,010 3,490
03/06/2026 3,750 0.01 (0.27%) 7,600 28.49 0 0 3,740 4,000 3,480
02/06/2026 3,740 -0.05 (-1.32%) 33,100 122.81 0 0 3,790 4,050 3,530
01/06/2026 3,790 0.01 (0.26%) 21,600 81.19 0 0 3,780 4,040 3,520
29/05/2026 3,780 0.01 (0.27%) 32,700 121.92 0 0 3,770 4,030 3,510
28/05/2026 3,770 -0.07 (-1.82%) 15,100 57.38 0 0 3,840 4,100 3,580
27/05/2026 3,840 -0.01 (-0.26%) 188,200 708.97 0 0 3,850 4,110 3,590
26/05/2026 3,850 -0.01 (-0.26%) 66,300 256.93 0 0 3,860 4,130 3,590
25/05/2026 3,860 0.06 (1.58%) 60,600 232.73 0 0 3,800 4,060 3,540
22/05/2026 3,800 0.24 (6.74%) 195,000 717.99 0 0 3,560 3,800 3,320
21/05/2026 3,560 0.09 (2.59%) 13,800 48. 0 0 3,470 3,710 3,230
20/05/2026 3,470 -0.11 (-3.07%) 67,200 235.74 0 0 3,580 3,830 3,330
19/05/2026 3,580 0.07 (1.99%) 61,600 219.08 0 0 3,510 3,750 3,270
18/05/2026 3,510 -0.12 (-3.31%) 67,600 242.99 0 0 3,630 3,880 3,380
15/05/2026 3,630 -0.1 (-2.68%) 37,600 138.19 0 0 3,730 3,990 3,470
14/05/2026 3,730 0.06 (1.63%) 39,500 146.26 0 0 3,670 3,920 3,420
13/05/2026 4,170 -0.01 (-0.24%) 70,000 292.22 0 0 4,180 4,470 3,890
12/05/2026 4,180 0.03 (0.72%) 150,600 627.29 0 0 4,150 4,440 3,860
11/05/2026 4,150 0.05 (1.22%) 121,800 504.99 0 0 4,100 4,380 3,820
08/05/2026 4,100 -0.05 (-1.2%) 99,700 419.57 0 0 4,150 4,440 3,860
07/05/2026 4,150 0.14 (3.49%) 136,700 569.81 0 0 4,010 4,290 3,730
06/05/2026 4,010 0.1 (2.56%) 126,500 501.29 0 0 3,910 4,180 3,640
05/05/2026 3,910 -0.03 (-0.76%) 63,300 249.05 0 0 3,940 4,210 3,670
04/05/2026 3,940 -0.04 (-1.01%) 84,300 332.81 0 0 3,980 4,250 3,710

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