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
23/10/2026 49,900 0 (0%) 1,700 84.93 0 0 49,900 53,300 46,450
22/10/2026 49,900 -0.6 (-1.19%) 2,600 130.13 0 0 50,500 54,000 47,000
21/10/2026 50,500 0.55 (1.1%) 900 45.27 0 0 49,950 53,400 46,500
20/10/2026 49,950 -0.45 (-0.89%) 6,400 321.25 0 0 50,400 53,900 46,900
19/10/2026 50,400 0.2 (0.4%) 1,700 85.46 0 0 50,200 53,700 46,700
16/10/2026 50,200 -0.2 (-0.4%) 4,200 211.04 0 0 50,400 53,900 46,900
15/10/2026 50,400 0 (0%) 2,200 110.76 0 0 50,400 53,900 46,900
14/10/2026 50,400 0.8 (1.61%) 1,100 54.81 0 0 49,600 53,000 46,150
13/10/2026 49,600 0 (0%) 1,800 89.28 0 0 49,600 53,000 46,150
12/10/2026 49,600 0.1 (0.2%) 1,000 49.55 0 0 49,500 52,900 46,050
09/10/2026 49,500 -0.5 (-1%) 300 14.9 0 0 50,000 53,500 46,500
08/10/2026 50,000 0 (0%) 2,500 124.73 0 0 50,000 53,500 46,500
07/10/2026 50,000 0 (0%) 1,200 59.46 0 0 50,000 53,500 46,500
06/10/2026 50,000 -0.1 (-0.2%) 13,600 681.18 0 0 50,100 53,600 46,600
05/10/2026 50,100 0.1 (0.2%) 3,500 175.65 0 0 50,000 53,500 46,500
02/10/2026 50,000 0 (0%) 3,000 150.24 0 0 50,000 53,500 46,500
01/10/2026 50,000 0.1 (0.2%) 600 30.02 0 0 49,900 53,300 46,450
30/09/2026 49,900 0.25 (0.5%) 400 19.97 0 0 49,650 53,100 46,200
29/09/2026 49,650 -0.35 (-0.7%) 2,700 134.47 0 0 50,000 53,500 46,500
28/09/2026 50,000 0.1 (0.2%) 2,100 105.54 0 0 49,900 53,300 46,450
25/09/2026 49,900 -0.05 (-0.1%) 1,300 64.84 0 0 49,950 53,400 46,500
24/09/2026 49,950 -0.25 (-0.5%) 3,100 154.98 0 0 50,200 53,700 46,700
23/09/2026 50,200 0.1 (0.2%) 13,400 670.2 0 0 50,100 53,600 46,600
22/09/2026 50,100 -0.3 (-0.6%) 3,400 170.38 0 0 50,400 53,900 46,900
21/09/2026 50,400 -0.1 (-0.2%) 5,600 280.22 0 0 50,500 54,000 47,000
18/09/2026 50,500 -0.4 (-0.79%) 800 40.52 0 0 50,900 54,400 47,350
17/09/2026 50,900 0.4 (0.79%) 3,000 151.8 0 0 50,500 54,000 47,000
16/09/2026 50,500 0.2 (0.4%) 800 40.18 0 0 50,300 53,800 46,800
15/09/2026 50,300 0 (0%) 2,000 100.89 0 0 50,300 53,800 46,800
14/09/2026 50,300 0.2 (0.4%) 2,400 120.55 0 0 50,100 53,600 46,600
11/09/2026 50,100 0 (0%) 900 45.36 0 0 50,100 53,600 46,600
10/09/2026 50,100 -0.2 (-0.4%) 2,200 110.26 0 0 50,300 53,800 46,800
09/09/2026 50,300 0 (0%) 1,600 81.13 0 0 50,300 53,800 46,800
08/09/2026 50,300 0.2 (0.4%) 1,500 75.23 0 0 50,100 53,600 46,600
07/09/2026 50,100 -0.2 (-0.4%) 3,200 160.81 0 0 50,300 53,800 46,800
04/09/2026 50,300 -0.1 (-0.2%) 4,800 241.24 0 0 50,400 53,900 46,900
03/09/2026 50,400 -0.4 (-0.79%) 2,600 131.9 0 0 50,800 54,300 47,250
28/08/2026 50,800 -0.6 (-1.17%) 800 40.72 0 0 51,400 54,900 47,850
27/08/2026 51,400 -0.1 (-0.19%) 11,500 579.85 0 0 51,500 55,100 47,900
26/08/2026 51,500 -0.5 (-0.96%) 17,900 904.69 0 0 52,000 55,600 48,400
25/08/2026 52,000 -1 (-1.89%) 4,100 214.59 0 0 53,000 56,700 49,300
24/08/2026 53,000 1.8 (3.52%) 100 5.3 0 0 51,200 54,700 47,650
21/08/2026 51,200 -0.1 (-0.19%) 3,100 159.22 0 0 51,300 54,800 47,750
20/08/2026 51,300 0.9 (1.79%) 2,600 132.28 0 0 50,400 53,900 46,900
19/08/2026 50,400 0 (0%) 1,500 75.66 0 0 50,400 53,900 46,900
18/08/2026 50,400 0 (0%) 4,000 202.2 0 0 50,400 53,900 46,900
17/08/2026 50,400 0 (0%) 5,600 281.37 0 0 50,400 53,900 46,900
14/08/2026 50,400 -0.1 (-0.2%) 4,200 211.26 0 0 50,500 54,000 47,000
13/08/2026 50,500 -0.5 (-0.98%) 3,900 197.65 0 0 51,000 54,500 47,450
12/08/2026 51,000 0.5 (0.99%) 23,200 1,171.84 0 0 50,500 54,000 47,000
11/08/2026 50,500 -0.4 (-0.79%) 22,500 1,128.19 0 0 50,900 54,400 47,350
10/08/2026 50,900 0.4 (0.79%) 5,600 282.32 0 0 50,500 54,000 47,000
07/08/2026 50,500 -0.4 (-0.79%) 3,000 151.89 0 0 50,900 54,400 47,350
06/08/2026 50,900 0.3 (0.59%) 9,100 458.95 0 0 50,600 54,100 47,100
05/08/2026 50,600 0.1 (0.2%) 4,100 206.91 0 0 50,500 54,000 47,000
04/08/2026 50,500 0 (0%) 10,600 535.26 0 0 50,500 54,000 47,000
03/08/2026 50,500 0.1 (0.2%) 12,200 614.07 0 0 50,400 53,900 46,900
31/07/2026 50,400 0 (0%) 5,400 272.45 0 0 50,400 53,900 46,900
30/07/2026 50,400 0.2 (0.4%) 2,300 115.78 0 0 50,200 53,700 46,700
29/07/2026 50,200 -0.6 (-1.18%) 15,200 765.82 0 0 50,800 54,300 47,250
28/07/2026 50,800 0.8 (1.6%) 6,400 320.56 0 0 50,000 53,500 46,500
27/07/2026 50,000 -0.1 (-0.2%) 3,900 195.91 0 0 50,100 53,600 46,600
24/07/2026 50,100 0.1 (0.2%) 1,600 80.28 0 0 50,000 53,500 46,500
23/07/2026 50,000 0 (0%) 9,900 488.14 0 0 50,000 53,500 46,500
22/07/2026 50,000 -0.8 (-1.57%) 13,000 650.96 0 0 50,800 54,300 47,250
21/07/2026 50,800 0.5 (0.99%) 6,400 325.84 0 0 50,300 53,800 46,800
20/07/2026 50,300 -0.6 (-1.18%) 6,300 317.61 0 0 50,900 54,400 47,350
17/07/2026 50,900 0.9 (1.8%) 3,300 166.76 0 0 50,000 53,500 46,500
16/07/2026 50,000 -1.3 (-2.53%) 12,200 611.37 0 0 51,300 54,800 47,750
15/07/2026 51,300 1 (1.99%) 10,900 545.78 0 0 50,300 53,800 46,800
14/07/2026 50,300 -0.9 (-1.76%) 22,600 1,141.58 0 0 51,200 54,700 47,650
13/07/2026 51,200 -0.2 (-0.39%) 3,000 153.91 0 0 51,400 54,900 47,850
10/07/2026 51,400 -1 (-1.91%) 22,200 1,134.59 0 0 52,400 56,000 48,750
09/07/2026 52,400 1 (1.95%) 1,300 68.23 0 0 51,400 54,900 47,850
08/07/2026 51,400 -0.3 (-0.58%) 8,500 437.7 0 0 51,700 55,300 48,100
07/07/2026 51,700 -0.3 (-0.58%) 5,400 280.37 0 0 52,000 55,600 48,400
06/07/2026 52,000 -2 (-3.7%) 10,600 555.42 0 0 54,000 57,700 50,300
03/07/2026 54,000 -0.1 (-0.18%) 1,300 70.64 0 0 54,100 57,800 50,400
02/07/2026 54,100 0 (0%) 62,300 3,176.64 0 0 54,100 57,800 50,400
01/07/2026 54,100 -0.9 (-1.64%) 5,200 283.08 0 0 55,000 58,800 51,200
30/06/2026 55,000 0.1 (0.18%) 3,100 170.99 0 0 54,900 58,700 51,100
29/06/2026 54,900 -0.7 (-1.26%) 1,500 82.23 0 0 55,600 59,400 51,800
26/06/2026 55,600 1.6 (2.96%) 13,700 742.89 0 0 54,000 57,700 50,300
25/06/2026 54,000 -0.1 (-0.18%) 400 21.6 0 0 54,100 57,800 50,400
24/06/2026 54,100 0.1 (0.19%) 4,200 226.96 0 0 54,000 57,700 50,300
23/06/2026 54,000 -0.8 (-1.46%) 10,700 582 0 0 54,800 58,600 51,000
22/06/2026 54,800 -0.2 (-0.36%) 3,400 185.22 0 0 55,000 58,800 51,200
19/06/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
18/06/2026 55,000 1 (1.85%) 22,200 1,212.77 0 0 54,000 57,700 50,300
17/06/2026 54,000 -1.5 (-2.7%) 8,000 435 0 0 55,500 59,300 51,700
16/06/2026 55,500 0 (0%) 2,100 116.55 0 0 55,500 59,300 51,700
15/06/2026 55,500 0.2 (0.36%) 1,100 60.63 0 0 55,300 59,100 51,500
12/06/2026 55,300 -0.1 (-0.18%) 300 16.73 0 0 55,400 59,200 51,600
11/06/2026 55,400 -0.1 (-0.18%) 2,000 110.56 0 0 55,500 59,300 51,700
10/06/2026 55,500 0.7 (1.28%) 19,000 1,045.85 0 0 54,800 58,600 51,000
09/06/2026 54,800 1 (1.86%) 20,400 1,114.42 0 0 53,800 57,500 50,100
08/06/2026 53,800 -1.7 (-3.06%) 21,700 1,177.97 0 0 55,500 59,300 51,700
05/06/2026 55,500 -0.2 (-0.36%) 700 38.9 0 0 55,700 59,500 51,900
04/06/2026 55,700 0.1 (0.18%) 1,600 88.97 0 0 55,600 59,400 51,800
03/06/2026 55,600 -0.2 (-0.36%) 2,000 111.42 0 0 55,800 59,700 51,900
02/06/2026 55,800 0 (0%) 1,700 94.86 0 0 55,800 59,700 51,900
01/06/2026 55,800 -0.2 (-0.36%) 12,400 694.38 0 0 56,000 59,900 52,100
29/05/2026 56,000 -0.4 (-0.71%) 200 11.2 0 0 56,400 60,300 52,500
28/05/2026 56,400 0 (0%) 4,000 226.16 0 0 56,400 60,300 52,500
27/05/2026 56,400 0.3 (0.53%) 2,300 129.33 0 0 56,100 60,000 52,200
26/05/2026 56,100 0.9 (1.63%) 7,000 393.45 0 0 55,200 59,000 51,400
25/05/2026 55,200 0.1 (0.18%) 1,700 93.84 0 0 55,100 58,900 51,300
22/05/2026 55,100 0.2 (0.36%) 800 44.09 0 0 54,900 58,700 51,100
21/05/2026 54,900 0 (0%) 10,200 556.28 0 0 54,900 58,700 51,100
20/05/2026 54,900 -0.7 (-1.26%) 3,600 198.51 0 0 55,600 59,400 51,800
19/05/2026 55,600 0.1 (0.18%) 1,600 88.68 0 0 55,500 59,300 51,700
18/05/2026 55,500 -0.2 (-0.36%) 1,100 61.13 0 0 55,700 59,500 51,900
15/05/2026 55,700 -0.1 (-0.18%) 1,400 78.05 0 0 55,800 59,700 51,900
14/05/2026 55,800 -0.2 (-0.36%) 6,800 380.52 0 0 56,000 59,900 52,100
13/05/2026 56,000 0.7 (1.27%) 2,400 134.69 0 0 55,300 59,100 51,500
12/05/2026 55,300 -1.1 (-1.95%) 3,900 218.27 0 0 56,400 60,300 52,500
11/05/2026 56,400 -0.9 (-1.57%) 15,000 849.64 0 0 57,300 61,300 53,300
08/05/2026 57,300 -1.1 (-1.88%) 4,100 237.03 0 0 58,400 62,400 54,400
07/05/2026 58,400 -0.5 (-0.85%) 1,300 76.08 0 0 58,900 63,000 54,800
06/05/2026 58,900 0.2 (0.34%) 2,700 158.38 0 0 58,700 62,800 54,600
05/05/2026 58,700 -0.3 (-0.51%) 900 52.88 0 0 59,000 63,100 54,900
04/05/2026 59,000 -0.8 (-1.34%) 700 41.48 0 0 59,800 63,900 55,700
29/04/2026 59,800 -0.2 (-0.33%) 10,000 596.76 0 0 60,000 64,200 55,800
28/04/2026 60,000 0 (0%) 4,400 261.75 0 0 60,000 64,200 55,800
24/04/2026 60,000 -0.5 (-0.83%) 14,900 900.54 0 0 60,500 64,700 56,300
23/04/2026 60,500 0.8 (1.34%) 4,000 240.13 0 0 59,700 63,800 55,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh