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 39,700 -1.3 (-3.17%) 829,200 33,259.94 0 0 41,000 47,100 34,900
29/10/2026 41,000 -0.1 (-0.24%) 644,317 26,420. 0 0 41,100 47,200 35,000
28/10/2026 41,000 -0.4 (-0.97%) 490,070 20,139.41 0 0 41,400 47,600 35,200
27/10/2026 41,200 -0.8 (-1.9%) 642,708 26,622.45 0 0 42,000 48,300 35,700
26/10/2026 41,800 -0.9 (-2.11%) 909,108 38,169.73 0 0 42,700 49,100 36,300
23/10/2026 42,900 0.1 (0.23%) 882,669 37,727.94 0 0 42,800 49,200 36,400
22/10/2026 43,000 1.4 (3.37%) 2,385,254 102,134.51 0 0 41,600 47,800 35,400
21/10/2026 41,700 0.8 (1.96%) 1,537,101 63,899.03 0 0 40,900 47,000 34,800
20/10/2026 41,200 0.1 (0.24%) 524,961 21,478.18 0 0 41,100 47,200 35,000
19/10/2026 41,300 -0.4 (-0.96%) 826,437 33,986.28 0 0 41,700 47,900 35,500
16/10/2026 41,400 0.4 (0.98%) 1,681,090 70,055.77 0 0 41,000 47,100 34,900
15/10/2026 41,000 -0.3 (-0.73%) 457,647 18,779.49 0 0 41,300 47,400 35,200
14/10/2026 41,300 0.5 (1.23%) 1,013,837 41,848.19 0 0 40,800 46,900 34,700
13/10/2026 40,700 -0.9 (-2.16%) 338,750 13,815.34 3,000 143.4 41,600 47,800 35,400
12/10/2026 41,000 0.2 (0.49%) 1,059,044 44,041.56 0 0 40,800 46,900 34,700
09/10/2026 40,900 -0.5 (-1.21%) 450,591 18,397.66 0 0 41,400 47,600 35,200
08/10/2026 41,300 1 (2.48%) 919,471 38,037.04 0 0 40,300 46,300 34,300
07/10/2026 40,900 1.9 (4.87%) 988,208 39,816.92 0 0 39,000 44,800 33,200
06/10/2026 39,300 0.1 (0.26%) 283,675 11,064.22 0 0 39,200 45,000 33,400
05/10/2026 39,200 0.3 (0.77%) 212,972 8,350.31 0 0 38,900 44,700 33,100
02/10/2026 39,200 0 (0%) 266,925 10,391.09 0 0 39,200 45,000 33,400
01/10/2026 39,200 0 (0%) 184,925 7,243.39 0 0 39,200 45,000 33,400
30/09/2026 39,200 0.3 (0.77%) 246,357 9,656.09 0 0 38,900 44,700 33,100
29/09/2026 39,100 0 (0%) 190,623 7,423.14 0 0 39,100 44,900 33,300
28/09/2026 39,200 -0.1 (-0.25%) 252,306 9,853.79 0 0 39,300 45,100 33,500
25/09/2026 39,400 0.2 (0.51%) 189,089 7,424.76 0 0 39,200 45,000 33,400
24/09/2026 39,400 0 (0%) 251,129 9,839.77 0 0 39,400 45,300 33,500
23/09/2026 39,300 -0.3 (-0.76%) 195,134 7,691.59 0 0 39,600 45,500 33,700
22/09/2026 39,600 -0.1 (-0.25%) 141,926 5,623.89 0 0 39,700 45,600 33,800
21/09/2026 39,700 0 (0%) 213,905 8,494.24 0 0 39,700 45,600 33,800
18/09/2026 39,800 0.4 (1.02%) 208,554 8,288.04 0 0 39,400 45,300 33,500
17/09/2026 39,600 0.3 (0.76%) 198,438 7,814.43 0 0 39,300 45,100 33,500
16/09/2026 39,400 0.2 (0.51%) 151,073 5,943.46 0 0 39,200 45,000 33,400
15/09/2026 39,400 0.5 (1.29%) 233,050 9,142.97 0 0 38,900 44,700 33,100
14/09/2026 39,000 -0.3 (-0.76%) 415,982 16,200.51 110,000 4,229 39,300 45,100 33,500
11/09/2026 39,100 -0.9 (-2.25%) 465,400 18,306.88 0 0 40,000 46,000 34,000
10/09/2026 39,900 -0.1 (-0.25%) 194,784 7,793.19 46,300 1,853.11 40,000 46,000 34,000
09/09/2026 40,300 0.2 (0.5%) 714,705 28,562.52 0 0 40,100 46,100 34,100
08/09/2026 40,200 -0.3 (-0.74%) 370,362 14,843.42 0 0 40,500 46,500 34,500
07/09/2026 40,600 -0.4 (-0.98%) 510,152 20,679.13 0 0 41,000 47,100 34,900
04/09/2026 41,000 -0.3 (-0.73%) 271,450 11,123.68 0 0 41,300 47,400 35,200
03/09/2026 41,300 -1 (-2.36%) 774,028 31,946.23 0 0 42,300 48,600 36,000
28/08/2026 42,300 0.2 (0.48%) 486,656 20,566.67 0 0 42,100 48,400 35,800
27/08/2026 42,200 0.1 (0.24%) 395,192 16,651.93 0 0 42,100 48,400 35,800
26/08/2026 42,100 0.2 (0.48%) 484,937 20,404.77 0 0 41,900 48,100 35,700
25/08/2026 41,900 0 (0%) 420,518 17,633.06 0 0 41,900 48,100 35,700
24/08/2026 42,100 0.9 (2.18%) 833,843 34,937.24 5,000 175.5 41,200 47,300 35,100
21/08/2026 41,500 0.6 (1.47%) 392,119 16,173.67 0 0 40,900 47,000 34,800
20/08/2026 40,900 -0.1 (-0.24%) 244,493 9,996.21 0 0 41,000 47,100 34,900
19/08/2026 40,800 -0.4 (-0.97%) 189,238 7,752.92 0 0 41,200 47,300 35,100
18/08/2026 41,100 0.5 (1.23%) 343,710 14,148.65 0 0 40,600 46,600 34,600
17/08/2026 40,600 0 (0%) 243,576 9,892.05 1 0.03 40,600 46,600 34,600
14/08/2026 40,500 -0.6 (-1.46%) 542,735 22,027.14 0 0 41,100 47,200 35,000
13/08/2026 41,000 -0.3 (-0.73%) 430,193 17,671.77 0 0 41,300 47,400 35,200
12/08/2026 41,500 -0.1 (-0.24%) 461,875 19,072.85 0 0 41,600 47,800 35,400
11/08/2026 41,400 -0.9 (-2.13%) 611,035 25,390.52 0 0 42,300 48,600 36,000
10/08/2026 42,300 1.2 (2.92%) 918,581 38,865.27 0 0 41,100 47,200 35,000
07/08/2026 41,500 2.6 (6.68%) 1,423,099 58,530.55 0 0 38,900 44,700 33,100
06/08/2026 38,900 -0.3 (-0.77%) 345,453 13,440.12 0 0 39,200 45,000 33,400
05/08/2026 39,100 -0.4 (-1.01%) 573,655 22,470.9 0 0 39,500 45,400 33,600
04/08/2026 39,400 -0.3 (-0.76%) 602,592 23,778.54 0 0 39,700 45,600 33,800
03/08/2026 40,000 0.6 (1.52%) 743,931 29,567.48 0 0 39,400 45,300 33,500
31/07/2026 39,200 0 (0%) 362,231 14,266.29 0 0 39,200 45,000 33,400
30/07/2026 39,500 0.9 (2.33%) 401,832 15,739.05 0 0 38,600 44,300 32,900
29/07/2026 38,700 0.4 (1.04%) 291,909 11,255.12 0 0 38,300 44,000 32,600
28/07/2026 38,800 0.1 (0.26%) 416,954 15,975.73 0 0 38,700 44,500 32,900
27/07/2026 38,400 -0.3 (-0.78%) 405,216 15,672.3 26,000 858 38,700 44,500 32,900
24/07/2026 38,700 0.2 (0.52%) 272,391 10,541.15 0 0 38,500 44,200 32,800
23/07/2026 39,100 0 (0%) 593,160 22,843.63 0 0 39,100 44,900 33,300
22/07/2026 38,800 -1.2 (-3%) 785,954 30,764.7 0 0 40,000 46,000 34,000
21/07/2026 39,600 -0.9 (-2.22%) 456,553 18,243.46 0 0 40,500 46,500 34,500
20/07/2026 40,000 -1.6 (-3.85%) 640,526 25,969.07 0 0 41,600 47,800 35,400
17/07/2026 41,500 0 (0%) 178,395 7,415.86 2,000 82 41,500 47,700 35,300
16/07/2026 41,600 -0.9 (-2.12%) 825,714 34,305.41 0 0 42,500 48,800 36,200
15/07/2026 42,400 -0.2 (-0.47%) 291,517 12,377.57 0 0 42,600 48,900 36,300
14/07/2026 42,800 0.1 (0.23%) 270,022 11,512.08 0 0 42,700 49,100 36,300
13/07/2026 42,900 0.4 (0.94%) 482,128 20,599.95 0 0 42,500 48,800 36,200
10/07/2026 42,500 -0.1 (-0.23%) 320,991 13,654.54 0 0 42,600 48,900 36,300
09/07/2026 42,600 -0.2 (-0.47%) 363,664 15,496.63 0 0 42,800 49,200 36,400
08/07/2026 43,000 0.1 (0.23%) 326,652 13,994.64 0 0 42,900 49,300 36,500
07/07/2026 42,800 -0.5 (-1.15%) 690,653 29,628.75 0 0 43,300 49,700 36,900
06/07/2026 43,200 -0.4 (-0.92%) 802,293 34,767.62 0 0 43,600 50,100 37,100
03/07/2026 43,600 -0.2 (-0.46%) 719,921 31,384.88 0 0 43,800 50,300 37,300
02/07/2026 43,700 -0.2 (-0.46%) 446,386 19,558.45 0 0 43,900 50,400 37,400
01/07/2026 43,900 0 (0%) 544,005 23,857.11 0 0 43,900 50,400 37,400
30/06/2026 44,000 0.1 (0.23%) 383,256 16,840.88 0 0 43,900 50,400 37,400
29/06/2026 44,000 0.3 (0.69%) 522,203 22,932.42 0 0 43,700 50,200 37,200
26/06/2026 43,700 -0.2 (-0.46%) 248,859 10,882.74 0 0 43,900 50,400 37,400
25/06/2026 44,000 0 (0%) 382,636 16,795.7 0 0 44,000 50,600 37,400
24/06/2026 44,100 -0.6 (-1.34%) 436,882 19,227.27 0 0 44,700 51,400 38,000
23/06/2026 44,500 -0.4 (-0.89%) 582,106 25,995.16 0 0 44,900 51,600 38,200
22/06/2026 44,900 0.7 (1.58%) 674,520 30,282.68 0 0 44,200 50,800 37,600
19/06/2026 44,200 -0.3 (-0.67%) 411,182 18,170.33 0 0 44,500 51,100 37,900
18/06/2026 44,500 -0.1 (-0.22%) 379,747 16,886.25 0 0 44,600 51,200 38,000
17/06/2026 44,600 -0.7 (-1.55%) 846,440 37,759.33 0 0 45,300 52,000 38,600
16/06/2026 45,100 0.3 (0.67%) 762,666 34,538.99 0 0 44,800 51,500 38,100
15/06/2026 45,400 1.9 (4.37%) 1,655,120 74,148.89 0 0 43,500 50,000 37,000
12/06/2026 43,700 0.2 (0.46%) 391,632 17,031.87 0 0 43,500 50,000 37,000
11/06/2026 43,400 -0.2 (-0.46%) 355,063 15,438.93 0 0 43,600 50,100 37,100
10/06/2026 43,700 0.1 (0.23%) 287,454 12,520.99 9,874 385.09 43,600 50,100 37,100
09/06/2026 43,500 0 (0%) 336,643 14,666.57 0 0 43,500 50,000 37,000
08/06/2026 43,700 -0.1 (-0.23%) 682,473 29,677.47 0 0 43,800 50,300 37,300
05/06/2026 44,000 -0.1 (-0.23%) 399,202 17,491.41 0 0 44,100 50,700 37,500
04/06/2026 44,100 0.5 (1.15%) 569,188 25,110.5 0 0 43,600 50,100 37,100
03/06/2026 43,700 0.2 (0.46%) 404,624 17,632.66 0 0 43,500 50,000 37,000
02/06/2026 43,400 -0.2 (-0.46%) 530,564 23,083.73 0 0 43,600 50,100 37,100
01/06/2026 43,700 0 (0%) 756,421 32,965.56 0 0 43,700 50,200 37,200
29/05/2026 43,900 0.1 (0.23%) 355,831 15,560.12 0 0 43,800 50,300 37,300
28/05/2026 43,900 0.2 (0.46%) 426,774 18,675.12 0 0 43,700 50,200 37,200
27/05/2026 43,900 0 (0%) 1,199,509 52,425.54 102,522 3,834.32 43,900 50,400 37,400
26/05/2026 43,900 0 (0%) 381,223 16,741.33 0 0 43,900 50,400 37,400
25/05/2026 43,800 -0.1 (-0.23%) 548,613 24,093.41 0 0 43,900 50,400 37,400
22/05/2026 44,100 0 (0%) 799,761 35,083.22 0 0 44,100 50,700 37,500
21/05/2026 44,100 -0.1 (-0.23%) 640,677 28,257.74 0 0 44,200 50,800 37,600
20/05/2026 44,500 -1 (-2.2%) 1,251,193 55,315.25 4,278 165.56 45,500 52,300 38,700
19/05/2026 45,400 0.6 (1.34%) 1,795,199 81,609.43 3,291 125.39 44,800 51,500 38,100
18/05/2026 45,100 1.1 (2.5%) 2,075,784 93,051.16 355 15.13 44,000 50,600 37,400
15/05/2026 44,000 -0.5 (-1.12%) 767,900 33,813.44 3,291 125.06 44,500 51,100 37,900
14/05/2026 44,300 0.1 (0.23%) 432,904 19,245.17 0 0 44,200 50,800 37,600
13/05/2026 44,500 0.7 (1.6%) 912,470 40,356.47 820 30.59 43,800 50,300 37,300
12/05/2026 43,800 0 (0%) 535,514 23,449.68 3,291 122.75 43,800 50,300 37,300
11/05/2026 44,000 -0.3 (-0.68%) 914,718 40,089.74 3,291 124.07 44,300 50,900 37,700
08/05/2026 44,400 -0.4 (-0.89%) 773,277 34,223.03 9,873 385.05 44,800 51,500 38,100
07/05/2026 44,600 -0.3 (-0.67%) 815,414 36,531.78 0 0 44,900 51,600 38,200
06/05/2026 44,800 -0.4 (-0.88%) 730,825 32,805.61 0 0 45,200 51,900 38,500
05/05/2026 44,800 0.9 (2.05%) 1,681,080 75,979.41 0 0 43,900 50,400 37,400
04/05/2026 44,000 0 (0%) 998,727 43,843.88 0 0 44,000 50,600 37,400

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