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 42,900 0.9 (2.14%) 934 39.45 0 0 42,000 48,300 35,700
22/10/2026 42,000 -0.4 (-0.94%) 4,400 184.88 0 0 42,400 48,700 36,100
21/10/2026 42,400 -0.6 (-1.4%) 12,800 542.63 0 0 43,000 49,400 36,600
20/10/2026 43,200 -0.3 (-0.69%) 1,246 53.55 0 0 43,500 50,000 37,000
19/10/2026 43,500 0 (0%) 8,120 353.09 0 0 43,500 50,000 37,000
16/10/2026 43,500 -0.1 (-0.23%) 1,500 65.24 0 0 43,600 50,100 37,100
15/10/2026 44,000 0.7 (1.62%) 1,209 52.66 0 0 43,300 49,700 36,900
14/10/2026 43,300 -0.2 (-0.46%) 627 27.14 0 0 43,500 50,000 37,000
13/10/2026 43,500 -0.1 (-0.23%) 41,541 1,807.2 0 0 43,600 50,100 37,100
12/10/2026 44,000 0.4 (0.92%) 12,101 527.19 0 0 43,600 50,100 37,100
09/10/2026 43,600 -0.1 (-0.23%) 400 17.42 0 0 43,700 50,200 37,200
08/10/2026 43,600 0.1 (0.23%) 1,597 69.74 0 0 43,500 50,000 37,000
07/10/2026 43,500 -0.4 (-0.91%) 12,725 553.44 0 0 43,900 50,400 37,400
06/10/2026 43,900 -0.2 (-0.45%) 11,950 525.1 0 0 44,100 50,700 37,500
05/10/2026 44,100 -0.1 (-0.23%) 2,803 123.6 0 0 44,200 50,800 37,600
02/10/2026 44,100 -0.3 (-0.68%) 1,000 44.18 0 0 44,400 51,000 37,800
01/10/2026 44,100 -0.4 (-0.9%) 1,470 65.28 0 0 44,500 51,100 37,900
30/09/2026 44,400 0.1 (0.23%) 3,800 168.93 0 0 44,300 50,900 37,700
29/09/2026 44,300 0.3 (0.68%) 4,635 205.16 0 0 44,000 50,600 37,400
28/09/2026 44,000 0.2 (0.46%) 4,338 190.83 0 0 43,800 50,300 37,300
25/09/2026 43,800 -0.2 (-0.45%) 3,350 146.91 0 0 44,000 50,600 37,400
24/09/2026 43,900 -0.1 (-0.23%) 3,310 145.61 0 0 44,000 50,600 37,400
23/09/2026 43,800 0 (0%) 5,200 228.58 0 0 43,800 50,300 37,300
22/09/2026 43,700 -0.3 (-0.68%) 9,538 417.75 0 0 44,000 50,600 37,400
21/09/2026 44,000 0 (0%) 1,407 61.95 0 0 44,000 50,600 37,400
18/09/2026 44,000 -0.1 (-0.23%) 18,690 822.93 0 0 44,100 50,700 37,500
17/09/2026 44,100 0 (0%) 5,024 221.69 0 0 44,100 50,700 37,500
16/09/2026 44,700 0.6 (1.36%) 2,805 123.76 0 0 44,100 50,700 37,500
15/09/2026 44,100 -0.2 (-0.45%) 54,651 2,411.86 0 0 44,300 50,900 37,700
14/09/2026 44,200 -0.2 (-0.45%) 5,376 237.96 0 0 44,400 51,000 37,800
11/09/2026 44,500 0 (0%) 24,387 1,083.75 0 0 44,500 51,100 37,900
10/09/2026 44,700 0 (0%) 2,813 125.13 0 0 44,700 51,400 38,000
09/09/2026 44,700 0 (0%) 14,313 640.1 0 0 44,700 51,400 38,000
08/09/2026 44,700 -0.2 (-0.45%) 9,158 409.52 0 0 44,900 51,600 38,200
07/09/2026 44,900 -0.1 (-0.22%) 10,210 458.41 0 0 45,000 51,700 38,300
04/09/2026 45,000 -0.1 (-0.22%) 19,451 875.26 0 0 45,100 51,800 38,400
03/09/2026 45,100 0 (0%) 1,596 71.99 0 0 45,100 51,800 38,400
28/08/2026 45,400 0.3 (0.67%) 14,915 673.01 0 0 45,100 51,800 38,400
27/08/2026 45,500 0.5 (1.11%) 7,422 334.99 0 0 45,000 51,700 38,300
26/08/2026 45,000 0 (0%) 19,885 894.88 0 0 45,000 51,700 38,300
25/08/2026 45,000 -0.1 (-0.22%) 31,209 1,404.45 0 0 45,100 51,800 38,400
24/08/2026 45,100 -0.1 (-0.22%) 41,186 1,857.58 0 0 45,200 51,900 38,500
21/08/2026 45,200 0 (0%) 39,521 1,785.8 0 0 45,200 51,900 38,500
20/08/2026 45,200 -0.1 (-0.22%) 17,771 802.64 0 0 45,300 52,000 38,600
19/08/2026 45,400 0.1 (0.22%) 18,476 837. 0 0 45,300 52,000 38,600
18/08/2026 45,200 -0.3 (-0.66%) 5,122 231.99 0 0 45,500 52,300 38,700
17/08/2026 45,400 0 (0%) 9,127 415.22 20,000 960 45,400 52,200 38,600
14/08/2026 45,300 0 (0%) 5,977 271.54 0 0 45,300 52,000 38,600
13/08/2026 45,300 0.1 (0.22%) 4,871 220.89 0 0 45,200 51,900 38,500
12/08/2026 45,300 0.1 (0.22%) 18,750 846.88 0 0 45,200 51,900 38,500
11/08/2026 45,200 0 (0%) 10,850 490.44 20,000 948 45,200 51,900 38,500
10/08/2026 45,100 0 (0%) 4,900 221.28 0 0 45,100 51,800 38,400
07/08/2026 45,300 0.4 (0.89%) 3,204 144.44 0 0 44,900 51,600 38,200
06/08/2026 45,100 -0.1 (-0.22%) 9,097 408.7 0 0 45,200 51,900 38,500
05/08/2026 45,000 -0.7 (-1.53%) 55,735 2,520.17 0 0 45,700 52,500 38,900
04/08/2026 45,800 -0.2 (-0.43%) 11,625 530.96 0 0 46,000 52,900 39,100
03/08/2026 45,900 -0.3 (-0.65%) 25,880 1,191.66 0 0 46,200 53,100 39,300
31/07/2026 46,300 0 (0%) 10,870 502. 0 0 46,300 53,200 39,400
30/07/2026 46,800 0 (0%) 27,720 1,283.37 0 0 46,800 53,800 39,800
29/07/2026 46,800 0 (0%) 44,813 2,097.43 0 0 46,800 53,800 39,800
28/07/2026 46,800 -0.2 (-0.43%) 28,900 1,353.34 0 0 47,000 54,000 40,000
27/07/2026 47,000 0 (0%) 38,139 1,792.07 0 0 47,000 54,000 40,000
24/07/2026 47,000 0 (0%) 5,510 258.75 0 0 47,000 54,000 40,000
23/07/2026 46,700 -0.5 (-1.06%) 46,815 2,198.09 0 0 47,200 54,200 40,200
22/07/2026 47,200 -0.1 (-0.21%) 54,080 2,552.18 0 0 47,300 54,300 40,300
21/07/2026 47,400 0 (0%) 55,601 2,632.66 0 0 47,400 54,500 40,300
20/07/2026 47,400 0.5 (1.07%) 63,570 3,014.66 0 0 46,900 53,900 39,900
17/07/2026 47,200 0.3 (0.64%) 22,852 1,071.36 0 0 46,900 53,900 39,900
16/07/2026 47,000 0.1 (0.21%) 31,884 1,496.04 0 0 46,900 53,900 39,900
15/07/2026 47,100 0.3 (0.64%) 9,752 456.87 0 0 46,800 53,800 39,800
14/07/2026 46,900 -0.2 (-0.42%) 26,076 1,218.98 0 0 47,100 54,100 40,100
13/07/2026 46,600 -1 (-2.1%) 39,419 1,856.15 0 0 47,600 54,700 40,500
10/07/2026 47,800 0.2 (0.42%) 14,967 712.1 0 0 47,600 54,700 40,500
09/07/2026 47,800 0 (0%) 31,584 1,504.66 0 0 47,800 54,900 40,700
08/07/2026 47,900 0.1 (0.21%) 7,601 363.23 0 0 47,800 54,900 40,700
07/07/2026 48,300 0 (0%) 8,257 394.6 0 0 48,300 55,500 41,100
06/07/2026 48,100 -0.2 (-0.41%) 11,424 551.29 0 0 48,300 55,500 41,100
03/07/2026 48,500 1.1 (2.32%) 18,184 878.21 0 0 47,400 54,500 40,300
02/07/2026 47,500 0 (0%) 149,342 7,076.67 0 0 47,500 54,600 40,400
01/07/2026 47,800 0.4 (0.84%) 74,389 3,535.87 0 0 47,400 54,500 40,300
30/06/2026 47,400 0 (0%) 43,736 2,072.71 8,000 336 47,400 54,500 40,300
29/06/2026 47,900 0.5 (1.05%) 36,013 1,706.79 10,000 403 47,400 54,500 40,300
26/06/2026 47,700 -0.3 (-0.63%) 264,998 12,561.41 10,000 408 48,000 55,200 40,800
25/06/2026 47,800 -0.1 (-0.21%) 51,805 2,485.27 0 0 47,900 55,000 40,800
24/06/2026 47,900 1.5 (3.23%) 166,845 7,996.68 0 0 46,400 53,300 39,500
23/06/2026 46,800 0.7 (1.52%) 83,754 3,882.74 10,000 392 46,100 53,000 39,200
22/06/2026 45,700 0.1 (0.22%) 23,903 1,102.17 0 0 45,600 52,400 38,800
19/06/2026 45,400 -0.1 (-0.22%) 24,507 1,118.01 0 0 45,500 52,300 38,700
18/06/2026 45,400 -0.1 (-0.22%) 13,707 623.95 10,000 387 45,500 52,300 38,700
17/06/2026 45,500 0.4 (0.89%) 149,839 6,819.25 0 0 45,100 51,800 38,400
16/06/2026 45,400 0.1 (0.22%) 15,617 703.59 0 0 45,300 52,000 38,600
15/06/2026 45,000 -0.9 (-1.96%) 13,730 622.51 10,000 391 45,900 52,700 39,100
12/06/2026 45,900 0.7 (1.55%) 19,829 910.82 0 0 45,200 51,900 38,500
11/06/2026 45,900 1.8 (4.08%) 63,738 2,879.15 0 0 44,100 50,700 37,500
10/06/2026 44,800 0.8 (1.82%) 10,000 440.81 0 0 44,000 50,600 37,400
09/06/2026 44,000 -0.4 (-0.9%) 2,040 89.8 0 0 44,400 51,000 37,800
08/06/2026 44,600 0.9 (2.06%) 34,457 1,528.52 0 0 43,700 50,200 37,200
05/06/2026 43,400 -0.9 (-2.03%) 13,439 586.76 0 0 44,300 50,900 37,700
04/06/2026 44,200 -0.3 (-0.67%) 6,554 290.06 0 0 44,500 51,100 37,900
03/06/2026 44,200 -0.5 (-1.12%) 6,410 285.27 0 0 44,700 51,400 38,000
02/06/2026 44,500 -1.3 (-2.84%) 24,647 1,101.17 0 0 45,800 52,600 39,000
01/06/2026 45,600 -0.4 (-0.87%) 31,513 1,442.04 0 0 46,000 52,900 39,100
29/05/2026 50,000 -0.9 (-1.77%) 21,278 1,077.53 0 0 50,900 58,500 43,300
28/05/2026 50,900 0.9 (1.8%) 34,344 1,749.71 0 0 50,000 57,500 42,500
27/05/2026 50,200 1.2 (2.45%) 44,203 2,211.13 0 0 49,000 56,300 41,700
26/05/2026 49,000 -0.6 (-1.21%) 25,500 1,249.24 0 0 49,600 57,000 42,200
25/05/2026 49,700 0.4 (0.81%) 20,938 1,038.56 0 0 49,300 56,600 42,000
22/05/2026 49,000 -1.7 (-3.35%) 18,725 922.81 0 0 50,700 58,300 43,100
21/05/2026 49,900 -0.2 (-0.4%) 23,953 1,214.6 0 0 50,100 57,600 42,600
20/05/2026 49,900 2.1 (4.39%) 60,686 3,040.95 0 0 47,800 54,900 40,700
19/05/2026 47,100 0 (0%) 12,007 573.65 0 0 47,100 54,100 40,100
18/05/2026 49,000 -0.6 (-1.21%) 58,492 2,843. 0 0 49,600 57,000 42,200
15/05/2026 49,500 -0.2 (-0.4%) 17,211 854.08 0 0 49,700 57,100 42,300
14/05/2026 50,200 1.9 (3.93%) 42,060 2,091.58 0 0 48,300 55,500 41,100
13/05/2026 48,500 0.4 (0.83%) 14,319 690.97 0 0 48,100 55,300 40,900
12/05/2026 48,100 0.1 (0.21%) 6,301 302.77 101,100 4,124.88 48,000 55,200 40,800
11/05/2026 48,000 0 (0%) 4,121 197.81 0 0 48,000 55,200 40,800
08/05/2026 48,000 -0.1 (-0.21%) 7,602 365.24 0 0 48,100 55,300 40,900
07/05/2026 48,100 0.2 (0.42%) 4,601 221.44 0 0 47,900 55,000 40,800
06/05/2026 49,000 1 (2.08%) 47,200 2,260.02 0 0 48,000 55,200 40,800
05/05/2026 48,000 -0.1 (-0.21%) 8,200 393.7 0 0 48,100 55,300 40,900
04/05/2026 48,100 0 (0%) 10,813 520.14 0 0 48,100 55,300 40,900
29/04/2026 48,200 -0.2 (-0.41%) 2,769 133.25 0 0 48,400 55,600 41,200
28/04/2026 49,100 1.8 (3.81%) 6,481 313.77 0 0 47,300 54,300 40,300
24/04/2026 49,000 0.8 (1.66%) 4,500 212.86 0 0 48,200 55,400 41,000
23/04/2026 49,100 0 (0%) 10,192 491.37 0 0 49,100 56,400 41,800

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