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
09/11/2026 32,050 0.1 (0.31%) 2,345,700 75,340.24 0 0 31,950 34,150 29,750
06/11/2026 31,950 -0.3 (-0.93%) 4,187,700 134,022.36 0 0 32,250 34,500 30,000
05/11/2026 32,250 -0.2 (-0.62%) 4,411,400 143,611.11 0 0 32,450 34,700 30,200
04/11/2026 32,450 0.75 (2.37%) 4,384,800 141,437.27 0 0 31,700 33,900 29,500
03/11/2026 31,700 -0.3 (-0.94%) 5,029,600 160,153.13 0 0 32,000 34,200 29,800
02/11/2026 32,000 -1.4 (-4.19%) 9,322,100 301,268.46 0 0 33,400 35,700 31,100
30/10/2026 33,400 -0.45 (-1.33%) 3,294,200 110,657.32 25,000 787.5 33,850 36,200 31,500
29/10/2026 33,850 0.2 (0.59%) 6,241,200 214,151.2 0 0 33,650 36,000 31,300
28/10/2026 33,650 0 (0%) 4,358,700 147,324.14 0 0 33,650 36,000 31,300
27/10/2026 33,650 -0.1 (-0.3%) 2,495,000 84,110.77 0 0 33,750 36,100 31,400
26/10/2026 33,750 -0.5 (-1.46%) 3,026,600 103,141.72 0 0 34,250 36,600 31,900
23/10/2026 34,250 0.45 (1.33%) 3,553,400 120,793.78 0 0 33,800 36,150 31,450
22/10/2026 33,800 -0.3 (-0.88%) 3,793,200 128,868.5 0 0 34,100 36,450 31,750
21/10/2026 34,100 0.45 (1.34%) 3,246,000 110,509.88 0 0 33,650 36,000 31,300
20/10/2026 33,650 0 (0%) 2,244,400 75,134.25 0 0 33,650 36,000 31,300
19/10/2026 33,650 -0.3 (-0.88%) 3,311,300 111,955.23 0 0 33,950 36,300 31,600
16/10/2026 33,950 0.75 (2.26%) 3,439,500 116,142.75 96,200 3,078.84 33,200 35,500 30,900
15/10/2026 33,200 0.1 (0.3%) 3,115,000 103,872.3 0 0 33,100 35,400 30,800
14/10/2026 33,100 -0.25 (-0.75%) 3,041,800 101,248.09 0 0 33,350 35,650 31,050
13/10/2026 33,350 -0.5 (-1.48%) 1,944,400 65,283.24 30,000 1,015.5 33,850 36,200 31,500
12/10/2026 33,850 -0.05 (-0.15%) 2,238,600 75,928.94 0 0 33,900 36,250 31,550
09/10/2026 33,900 0 (0%) 3,762,900 126,754.25 0 0 33,900 36,250 31,550
08/10/2026 33,900 -0.6 (-1.74%) 3,111,500 106,289.83 0 0 34,500 36,900 32,100
07/10/2026 34,500 -0.1 (-0.29%) 1,843,400 63,578.39 0 0 34,600 37,000 32,200
06/10/2026 34,600 0 (0%) 5,007,700 171,659.33 0 0 34,600 37,000 32,200
05/10/2026 34,600 -0.2 (-0.57%) 2,267,600 78,918.44 0 0 34,800 37,200 32,400
02/10/2026 34,800 -0.65 (-1.83%) 4,064,500 142,640.89 30,000 990 35,450 37,900 33,000
01/10/2026 35,450 -0.5 (-1.39%) 2,302,900 82,137.38 225,000 8,016.25 35,950 38,450 33,450
30/09/2026 35,950 0.05 (0.14%) 2,679,100 96,678.77 30,000 1,152 35,900 38,400 33,400
29/09/2026 35,900 0.15 (0.42%) 2,212,500 79,117.65 319,800 11,432.9 35,750 38,250 33,250
28/09/2026 35,750 0 (0%) 4,726,700 166,915.68 0 0 35,750 38,250 33,250
25/09/2026 35,750 -0.15 (-0.42%) 2,971,000 106,383.61 200,000 7,120 35,900 38,400 33,400
24/09/2026 35,900 -0.45 (-1.24%) 3,027,800 108,865.01 629,000 23,027.11 36,350 38,850 33,850
23/09/2026 36,350 0.15 (0.41%) 2,874,600 104,364.27 0 0 36,200 38,700 33,700
22/09/2026 36,200 0 (0%) 3,157,800 114,225.84 200,000 7,300 36,200 38,700 33,700
21/09/2026 36,200 0.45 (1.26%) 3,989,700 145,279.07 0 0 35,750 38,250 33,250
18/09/2026 35,750 -0.95 (-2.59%) 12,526,600 459,978.74 1,110,000 39,682.5 36,700 39,250 34,150
17/09/2026 36,700 0.35 (0.96%) 3,397,000 124,494. 0 0 36,350 38,850 33,850
16/09/2026 36,350 -0.45 (-1.22%) 2,256,300 82,378.51 0 0 36,800 39,350 34,250
15/09/2026 36,800 1.05 (2.94%) 5,810,000 212,747.13 70,000 2,494.24 35,750 38,250 33,250
14/09/2026 35,750 0.15 (0.42%) 3,603,300 127,978.47 0 0 35,600 38,050 33,150
11/09/2026 35,600 -0.75 (-2.06%) 4,969,500 178,123.78 0 0 36,350 38,850 33,850
10/09/2026 36,350 -0.05 (-0.14%) 2,388,800 86,822.2 0 0 36,400 38,900 33,900
09/09/2026 36,400 0.2 (0.55%) 2,459,100 89,620.69 1,490,000 50,660 36,200 38,700 33,700
08/09/2026 36,200 0.2 (0.56%) 1,676,800 60,531.47 4,400,000 149,600 36,000 38,500 33,500
07/09/2026 36,000 -0.5 (-1.37%) 2,686,000 97,515.98 0 0 36,500 39,050 33,950
04/09/2026 36,500 0.05 (0.14%) 2,364,100 86,188.39 0 0 36,450 39,000 33,900
03/09/2026 36,450 -0.4 (-1.09%) 3,257,400 118,965.01 55,000 2,167 36,850 39,400 34,300
28/08/2026 36,850 -0.1 (-0.27%) 3,116,700 115,093.76 30,000 1,032 36,950 39,500 34,400
27/08/2026 36,950 0.05 (0.14%) 3,096,800 114,475.98 55,000 2,169.75 36,900 39,450 34,350
26/08/2026 36,900 0.2 (0.54%) 3,772,300 138,540.21 0 0 36,700 39,250 34,150
25/08/2026 36,700 -0.2 (-0.54%) 4,031,600 149,051.66 0 0 36,900 39,450 34,350
24/08/2026 36,900 0 (0%) 3,922,800 145,724.2 0 0 36,900 39,450 34,350
21/08/2026 36,900 1.05 (2.93%) 4,542,300 165,562.24 0 0 35,850 38,350 33,350
20/08/2026 35,850 0.15 (0.42%) 2,149,900 77,078.15 0 0 35,700 38,150 33,250
19/08/2026 35,700 -0.3 (-0.83%) 2,167,600 77,336.65 0 0 36,000 38,500 33,500
18/08/2026 36,000 0.1 (0.28%) 2,494,000 90,110.09 0 0 35,900 38,400 33,400
17/08/2026 35,900 0.1 (0.28%) 2,586,600 92,800.44 0 0 35,800 38,300 33,300
14/08/2026 38,250 -0.6 (-1.54%) 4,735,300 181,893.53 0 0 38,850 41,550 36,150
13/08/2026 38,850 -0.4 (-1.02%) 5,660,200 221,939.76 0 0 39,250 41,950 36,550
12/08/2026 39,250 0.15 (0.38%) 2,699,800 105,944.41 0 0 39,100 41,800 36,400
11/08/2026 39,100 -0.4 (-1.01%) 4,831,900 190,699.04 0 0 39,500 42,250 36,750
10/08/2026 39,500 0.45 (1.15%) 3,020,100 119,137.61 0 0 39,050 41,750 36,350
07/08/2026 39,050 1.15 (3.03%) 8,649,000 337,097.76 45,000 1,824.75 37,900 40,550 35,250
06/08/2026 37,900 -0.1 (-0.26%) 2,715,100 103,227.1 0 0 38,000 40,650 35,350
05/08/2026 38,000 0 (0%) 3,378,700 128,962.78 45,000 1,590.75 38,000 40,650 35,350
04/08/2026 38,000 -0.25 (-0.65%) 3,977,900 151,548.37 0 0 38,250 40,900 35,600
03/08/2026 38,250 0.25 (0.66%) 4,506,700 173,873.81 0 0 38,000 40,650 35,350
31/07/2026 38,000 0.75 (2.01%) 9,566,200 366,344.93 40,000 1,594 37,250 39,850 34,650
30/07/2026 37,250 1.8 (5.08%) 6,603,800 241,611.24 55,200 1,821.6 35,450 37,900 33,000
29/07/2026 35,450 0.35 (1.%) 2,228,900 78,939.96 50,000 1,632.5 35,100 37,550 32,650
28/07/2026 35,100 0.4 (1.15%) 2,774,700 97,182.21 0 0 34,700 37,100 32,300
27/07/2026 34,700 -1.3 (-3.61%) 3,561,000 126,473.39 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 2,968,900 107,485.4 0 0 36,000 38,500 33,500
23/07/2026 36,000 0.15 (0.42%) 5,714,100 203,691.36 0 0 35,850 38,350 33,350
22/07/2026 35,850 -0.95 (-2.58%) 6,012,800 218,043.06 0 0 36,800 39,350 34,250
21/07/2026 36,800 -0.2 (-0.54%) 3,459,200 128,286.87 0 0 37,000 39,550 34,450
20/07/2026 37,000 -1.8 (-4.64%) 5,507,500 207,786.6 0 0 38,800 41,500 36,100
17/07/2026 38,800 -0.05 (-0.13%) 1,911,700 74,330.76 0 0 38,850 41,550 36,150
16/07/2026 39,300 -0.2 (-0.51%) 4,480,000 175,201.11 0 0 39,500 42,250 36,750
15/07/2026 39,500 -0.75 (-1.86%) 2,688,800 106,956.57 0 0 40,250 43,050 37,450
14/07/2026 40,250 0.3 (0.75%) 2,737,300 109,344.93 0 0 39,950 42,700 37,200
13/07/2026 39,950 -1.05 (-2.56%) 6,051,000 243,004.78 0 0 41,000 43,850 38,150
10/07/2026 41,000 -0.25 (-0.61%) 2,282,200 93,938.33 1,458,677 61,209. 41,250 44,100 38,400
09/07/2026 41,250 -0.55 (-1.32%) 2,899,000 120,002.77 0 0 41,800 44,700 38,900
08/07/2026 41,800 0.15 (0.36%) 2,763,300 115,192.89 0 0 41,650 44,550 38,750
07/07/2026 41,650 0.3 (0.73%) 2,163,600 89,714.15 150,000 6,075 41,350 44,200 38,500
06/07/2026 41,350 -0.9 (-2.13%) 5,593,100 233,823.99 0 0 42,250 45,200 39,300
03/07/2026 42,250 -0.3 (-0.71%) 3,902,300 165,003.15 0 0 42,550 45,500 39,600
02/07/2026 42,550 -0.5 (-1.16%) 2,980,300 127,458.73 0 0 43,050 46,050 40,050
01/07/2026 43,050 0.65 (1.53%) 5,674,800 243,740.14 0 0 42,400 45,350 39,450
30/06/2026 42,400 0 (0%) 2,936,900 124,985.28 0 0 42,400 45,350 39,450
29/06/2026 42,400 0.7 (1.68%) 2,854,400 120,667.08 0 0 41,700 44,600 38,800
26/06/2026 41,700 -0.2 (-0.48%) 3,299,800 138,006.99 0 0 41,900 44,800 39,000
25/06/2026 41,900 -0.2 (-0.48%) 2,667,100 112,089.05 0 0 42,100 45,000 39,200
24/06/2026 42,100 -0.55 (-1.29%) 2,965,500 125,115.86 0 0 42,650 45,600 39,700
23/06/2026 42,650 0.2 (0.47%) 8,373,100 360,721.35 0 0 42,450 45,400 39,500
22/06/2026 42,450 0.65 (1.56%) 4,870,900 206,806.49 40,000 1,672 41,800 44,700 38,900
19/06/2026 41,800 -0.95 (-2.22%) 4,372,000 184,361.77 0 0 42,750 45,700 39,800
18/06/2026 42,750 -0.2 (-0.47%) 4,128,800 176,069.61 0 0 42,950 45,950 39,950
17/06/2026 42,950 1.05 (2.51%) 8,595,300 366,984.41 45,200 1,895.01 41,900 44,800 39,000
16/06/2026 41,900 0.3 (0.72%) 3,050,500 127,888.05 0 0 41,600 44,500 38,700
15/06/2026 41,600 0.55 (1.34%) 2,874,100 119,513.22 0 0 41,050 43,900 38,200
12/06/2026 41,050 -0.35 (-0.85%) 3,430,300 141,856.12 69,000 2,837.07 41,400 44,250 38,550
11/06/2026 41,400 -0.25 (-0.6%) 1,568,100 64,875.21 0 0 41,650 44,550 38,750
10/06/2026 41,650 0.5 (1.22%) 3,656,500 153,197.42 89,000 3,719.35 41,150 44,000 38,300
09/06/2026 41,150 0.15 (0.37%) 2,030,800 83,531.28 100,000 4,180 41,000 43,850 38,150
08/06/2026 41,000 -1 (-2.38%) 5,125,200 211,543.55 89,000 3,653.5 42,000 44,900 39,100
05/06/2026 42,000 -0.65 (-1.52%) 2,265,100 95,646 100,000 4,190 42,650 45,600 39,700
04/06/2026 42,650 0.75 (1.79%) 3,897,900 165,451.3 89,000 3,787.1 41,900 44,800 39,000
03/06/2026 41,900 0.2 (0.48%) 2,717,200 113,817.15 0 0 41,700 44,600 38,800
02/06/2026 41,700 -0.2 (-0.48%) 4,522,400 188,013.55 40,000 1,676 41,900 44,800 39,000
01/06/2026 41,900 -0.1 (-0.24%) 4,502,300 188,432.71 0 0 42,000 44,900 39,100
29/05/2026 42,000 -0.5 (-1.18%) 5,960,400 250,872.47 0 0 42,500 45,450 39,550
28/05/2026 42,500 -0.8 (-1.85%) 4,024,000 172,301.87 20,000 820 43,300 46,300 40,300
27/05/2026 43,300 -0.3 (-0.69%) 3,843,400 166,802.91 1,861,800 79,673.14 43,600 46,650 40,550
26/05/2026 43,600 0.6 (1.4%) 4,349,700 188,896.58 41,898 1,675.92 43,000 46,000 40,000
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh