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 36,600 0 (0%) 200 7.32 0 0 36,600 42,000 31,200
29/10/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
28/10/2026 36,600 0 (0%) 500 18.3 0 0 36,600 42,000 31,200
27/10/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
26/10/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
23/10/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
22/10/2026 39,800 3 (8.15%) 2,992 109.65 0 0 36,800 42,300 31,300
21/10/2026 36,100 0.7 (1.98%) 712 26.19 0 0 35,400 40,700 30,100
20/10/2026 36,000 -4 (-10%) 3,100 109.7 0 0 40,000 46,000 34,000
19/10/2026 39,500 -1 (-2.47%) 205 8.2 0 0 40,500 46,500 34,500
16/10/2026 39,000 -0.4 (-1.02%) 3,872 156.96 0 0 39,400 45,300 33,500
15/10/2026 39,400 0 (0%) 500 19.7 0 0 39,400 45,300 33,500
14/10/2026 39,400 0 (0%) 100 3.94 0 0 39,400 45,300 33,500
13/10/2026 39,400 0 (0%) 4 0.16 0 0 39,400 45,300 33,500
12/10/2026 39,000 0 (0%) 700 27.55 0 0 39,000 44,800 33,200
09/10/2026 39,000 0 (0%) 400 15.6 0 0 39,000 44,800 33,200
08/10/2026 39,000 0 (0%) 8 0.32 0 0 39,000 44,800 33,200
07/10/2026 39,000 -0.6 (-1.52%) 200 7.8 0 0 39,600 45,500 33,700
06/10/2026 39,600 1.3 (3.39%) 112 4.43 0 0 38,300 44,000 32,600
05/10/2026 38,300 0.1 (0.26%) 112 4.29 0 0 38,200 43,900 32,500
02/10/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
01/10/2026 38,100 -1.4 (-3.54%) 1,100 42.03 0 0 39,500 45,400 33,600
30/09/2026 39,500 0.6 (1.54%) 168 6.67 0 0 38,900 44,700 33,100
29/09/2026 38,900 0 (0%) 8 0.32 0 0 38,900 44,700 33,100
28/09/2026 40,500 0.2 (0.5%) 2,005 80.91 0 0 40,300 46,300 34,300
25/09/2026 40,300 -0.1 (-0.25%) 213 8.58 0 0 40,400 46,400 34,400
24/09/2026 40,400 0 (0%) 1,003 40.56 0 0 40,400 46,400 34,400
23/09/2026 40,500 0.2 (0.5%) 1,801 72.68 0 0 40,300 46,300 34,300
22/09/2026 40,200 -0.1 (-0.25%) 1,100 44.32 0 0 40,300 46,300 34,300
21/09/2026 40,000 -0.5 (-1.23%) 1,299 52.39 0 0 40,500 46,500 34,500
18/09/2026 40,600 0.5 (1.25%) 1,001 40.57 0 0 40,100 46,100 34,100
17/09/2026 40,900 0.9 (2.25%) 1,119 44.87 0 0 40,000 46,000 34,000
16/09/2026 40,000 0.3 (0.76%) 216 8.64 0 0 39,700 45,600 33,800
15/09/2026 39,700 -0.8 (-1.98%) 103 4.09 0 0 40,500 46,500 34,500
14/09/2026 40,500 0 (0%) 1 0.04 0 0 40,500 46,500 34,500
11/09/2026 40,500 0.9 (2.27%) 423 17.14 0 0 39,600 45,500 33,700
10/09/2026 39,500 -0.1 (-0.25%) 805 31.87 0 0 39,600 45,500 33,700
09/09/2026 39,500 -0.2 (-0.5%) 700 27.71 0 0 39,700 45,600 33,800
08/09/2026 39,600 -1.4 (-3.41%) 415 16.46 0 0 41,000 47,100 34,900
07/09/2026 41,000 0.7 (1.74%) 114 4.67 0 0 40,300 46,300 34,300
04/09/2026 40,000 0.4 (1.01%) 1,117 45.05 0 0 39,600 45,500 33,700
03/09/2026 39,600 0 (0%) 321 12.71 0 0 39,600 45,500 33,700
28/08/2026 39,600 0 (0%) 140 5.55 0 0 39,600 45,500 33,700
27/08/2026 39,600 0 (0%) 100 3.96 0 0 39,600 45,500 33,700
26/08/2026 39,600 0 (0%) 7 0.28 0 0 39,600 45,500 33,700
25/08/2026 39,700 0 (0%) 1,510 59.8 0 0 39,700 45,600 33,800
24/08/2026 39,700 0 (0%) 5 0.21 0 0 39,700 45,600 33,800
21/08/2026 39,700 0.1 (0.25%) 250 9.93 0 0 39,600 45,500 33,700
20/08/2026 39,600 0 (0%) 5 0.21 0 0 39,600 45,500 33,700
19/08/2026 39,600 -0.4 (-1%) 205 8.13 0 0 40,000 46,000 34,000
18/08/2026 39,600 -0.4 (-1%) 2,300 92.06 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 1,010 40.42 0 0 40,000 46,000 34,000
14/08/2026 40,000 -0.1 (-0.25%) 600 24 0 0 40,100 46,100 34,100
13/08/2026 40,100 0 (0%) 120 4.81 0 0 40,100 46,100 34,100
12/08/2026 40,100 0.1 (0.25%) 519 20.84 0 0 40,000 46,000 34,000
11/08/2026 40,000 0.1 (0.25%) 506 20.25 0 0 39,900 45,800 34,000
10/08/2026 39,500 -0.5 (-1.25%) 610 24.36 0 0 40,000 46,000 34,000
07/08/2026 40,000 0.2 (0.5%) 1,808 72.27 0 0 39,800 45,700 33,900
06/08/2026 39,800 0 (0%) 55 2.2 0 0 39,800 45,700 33,900
05/08/2026 39,300 -0.9 (-2.24%) 1,001 39.79 0 0 40,200 46,200 34,200
04/08/2026 40,200 -0.9 (-2.19%) 1,505 60.56 0 0 41,100 47,200 35,000
03/08/2026 41,100 -0.6 (-1.44%) 1,709 70.26 0 0 41,700 47,900 35,500
31/07/2026 41,000 0 (0%) 368 15.35 0 0 41,000 47,100 34,900
30/07/2026 41,000 0 (0%) 5 0.21 0 0 41,000 47,100 34,900
29/07/2026 41,000 0 (0%) 6 0.25 0 0 41,000 47,100 34,900
28/07/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/07/2026 41,000 0 (0%) 8 0.34 0 0 41,000 47,100 34,900
24/07/2026 41,000 -0.4 (-0.97%) 100 4.1 0 0 41,400 47,600 35,200
23/07/2026 41,500 1 (2.47%) 1,602 66.24 0 0 40,500 46,500 34,500
22/07/2026 40,500 -0.1 (-0.25%) 700 28.35 0 0 40,600 46,600 34,600
21/07/2026 40,500 -1.7 (-4.03%) 2,105 85.5 0 0 42,200 48,500 35,900
20/07/2026 41,100 -1.7 (-3.97%) 801 33.79 0 0 42,800 49,200 36,400
17/07/2026 42,800 0.8 (1.9%) 1,800 77.04 0 0 42,000 48,300 35,700
16/07/2026 42,000 0.5 (1.2%) 312 13.1 0 0 41,500 47,700 35,300
15/07/2026 41,500 0 (0%) 13 0.55 0 0 41,500 47,700 35,300
14/07/2026 41,500 -1 (-2.35%) 505 20.96 0 0 42,500 48,800 36,200
13/07/2026 42,500 1.1 (2.66%) 202 8.59 0 0 41,400 47,600 35,200
10/07/2026 41,400 0 (0%) 200 8.28 0 0 41,400 47,600 35,200
09/07/2026 41,400 0 (0%) 9 0.38 0 0 41,400 47,600 35,200
08/07/2026 42,000 1 (2.44%) 230 9.56 0 0 41,000 47,100 34,900
07/07/2026 40,400 -1.8 (-4.27%) 1,600 65.59 0 0 42,200 48,500 35,900
06/07/2026 42,200 0 (0%) 205 8.66 0 0 42,200 48,500 35,900
03/07/2026 43,600 1 (2.35%) 2,800 118.1 0 0 42,600 48,900 36,300
02/07/2026 42,100 -1.2 (-2.77%) 205 8.74 0 0 43,300 49,700 36,900
01/07/2026 47,800 6.2 (14.9%) 1,837 79.44 0 0 41,600 47,800 35,400
30/06/2026 41,500 -1.2 (-2.81%) 314 13.07 0 0 42,700 49,100 36,300
29/06/2026 42,700 0 (0%) 20 0.86 0 0 42,700 49,100 36,300
26/06/2026 42,700 1.1 (2.64%) 100 4.27 0 0 41,600 47,800 35,400
25/06/2026 42,700 0.7 (1.67%) 3,344 139.3 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 4,932 207.17 0 0 42,000 48,300 35,700
22/06/2026 42,000 -0.1 (-0.24%) 1,103 46.33 0 0 42,100 48,400 35,800
19/06/2026 42,200 -0.1 (-0.24%) 1,100 46.3 0 0 42,300 48,600 36,000
18/06/2026 42,200 -1.1 (-2.54%) 3,925 165.97 0 0 43,300 49,700 36,900
17/06/2026 42,100 -0.4 (-0.94%) 8,467 366.85 0 0 42,500 48,800 36,200
16/06/2026 42,700 0.5 (1.18%) 11,233 477.91 0 0 42,200 48,500 35,900
15/06/2026 42,200 -0.8 (-1.86%) 608 25.66 0 0 43,000 49,400 36,600
12/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
11/06/2026 43,000 0.2 (0.47%) 100 4.3 0 0 42,800 49,200 36,400
10/06/2026 42,800 0 (0%) 4 0.18 0 0 42,800 49,200 36,400
09/06/2026 43,100 -1.9 (-4.22%) 1,439 61.59 0 0 45,000 51,700 38,300
08/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
05/06/2026 45,000 0 (0%) 3 0.14 0 0 45,000 51,700 38,300
04/06/2026 45,000 -1.3 (-2.81%) 100 4.5 0 0 46,300 53,200 39,400
03/06/2026 46,300 2.5 (5.71%) 100 4.63 0 0 43,800 50,300 37,300
02/06/2026 43,800 0 (0%) 11 0.48 0 0 43,800 50,300 37,300
01/06/2026 45,500 1.5 (3.41%) 430 18.81 0 0 44,000 50,600 37,400
29/05/2026 44,000 0 (0%) 3 0.14 0 0 44,000 50,600 37,400
28/05/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/05/2026 44,000 1 (2.33%) 800 35.2 0 0 43,000 49,400 36,600
26/05/2026 43,000 0 (0%) 5 0.23 0 0 43,000 49,400 36,600
25/05/2026 43,000 0 (0%) 350 15.07 0 0 43,000 49,400 36,600
22/05/2026 43,000 0 (0%) 105 4.53 0 0 43,000 49,400 36,600
21/05/2026 43,000 1.5 (3.61%) 100 4.3 0 0 41,500 47,700 35,300
20/05/2026 41,000 -4 (-8.89%) 1,210 50.23 0 0 45,000 51,700 38,300
19/05/2026 45,000 -0.3 (-0.66%) 200 9 0 0 45,300 52,000 38,600
18/05/2026 45,000 -1 (-2.17%) 1,256 57 0 0 46,000 52,900 39,100
15/05/2026 46,000 0 (0%) 7 0.32 0 0 46,000 52,900 39,100
14/05/2026 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
13/05/2026 46,000 0 (0%) 220 10.16 0 0 46,000 52,900 39,100
12/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 10 0.5 0 0 46,000 52,900 39,100
08/05/2026 46,000 0 (0%) 159 7.31 0 0 46,000 52,900 39,100
07/05/2026 46,000 0 (0%) 800 36.8 0 0 46,000 52,900 39,100
06/05/2026 46,000 0.5 (1.1%) 1,000 46 0 0 45,500 52,300 38,700
05/05/2026 45,500 -0.5 (-1.09%) 100 4.55 0 0 46,000 52,900 39,100
04/05/2026 46,000 -0.2 (-0.43%) 712 32.83 0 0 46,200 53,100 39,300

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