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 26,600 -0.7 (-2.56%) 675,000 18,339.84 0 0 27,300 29,200 25,400
29/10/2026 27,300 -0.6 (-2.15%) 471,400 13,046.52 245,229 6,841.89 27,900 29,850 25,950
28/10/2026 27,900 -0.05 (-0.18%) 532,200 14,688.47 0 0 27,950 29,900 26,000
27/10/2026 27,950 0.65 (2.38%) 790,500 21,985.04 0 0 27,300 29,200 25,400
26/10/2026 27,300 0.45 (1.68%) 866,400 23,632.32 0 0 26,850 28,700 25,000
23/10/2026 26,850 0 (0%) 282,700 7,615.74 0 0 26,850 28,700 25,000
22/10/2026 26,850 -0.3 (-1.1%) 404,800 10,874.14 0 0 27,150 29,050 25,250
21/10/2026 27,150 0.55 (2.07%) 589,000 16,065.54 245,229 6,523.09 26,600 28,450 24,750
20/10/2026 26,600 0.6 (2.31%) 443,100 11,707.14 0 0 26,000 27,800 24,200
19/10/2026 26,000 -0.2 (-0.76%) 534,800 14,072.94 0 0 26,200 28,000 24,400
16/10/2026 26,200 0.8 (3.15%) 593,100 15,504.29 245,229 6,228.82 25,400 27,150 23,650
15/10/2026 25,400 1.65 (6.95%) 541,100 13,467.42 0 0 23,750 25,400 22,100
14/10/2026 23,750 -0.1 (-0.42%) 242,100 5,714.6 0 0 23,850 25,500 22,200
13/10/2026 23,850 -0.45 (-1.85%) 175,300 4,211.1 245,232 5,959.14 24,300 26,000 22,600
12/10/2026 24,300 -0.2 (-0.82%) 185,000 4,509.67 0 0 24,500 26,200 22,800
09/10/2026 24,500 0.2 (0.82%) 373,300 9,027.58 245,232 5,959.14 24,300 26,000 22,600
08/10/2026 24,300 -0.55 (-2.21%) 237,600 5,835.97 0 0 24,850 26,550 23,150
07/10/2026 24,850 -0.2 (-0.8%) 155,700 3,862.61 269,482 6,708.09 25,050 26,800 23,300
06/10/2026 25,050 0.35 (1.42%) 255,700 6,295.92 0 0 24,700 26,400 23,000
05/10/2026 24,700 0.05 (0.2%) 234,500 5,860.56 0 0 24,650 26,350 22,950
02/10/2026 24,650 -0.95 (-3.71%) 260,400 6,524.95 0 0 25,600 27,350 23,850
01/10/2026 25,600 -0.15 (-0.58%) 213,700 5,472.45 0 0 25,750 27,550 23,950
30/09/2026 25,750 -0.15 (-0.58%) 119,400 3,090.69 0 0 25,900 27,700 24,100
29/09/2026 25,900 0 (0%) 184,500 4,755.53 0 0 25,900 27,700 24,100
28/09/2026 25,900 -0.7 (-2.63%) 275,200 7,152.86 0 0 26,600 28,450 24,750
25/09/2026 26,600 0.05 (0.19%) 210,900 5,560.82 0 0 26,550 28,400 24,700
24/09/2026 26,550 0.05 (0.19%) 238,300 6,320.78 0 0 26,500 28,350 24,650
23/09/2026 26,500 -0.35 (-1.3%) 202,800 5,433.04 0 0 26,850 28,700 25,000
22/09/2026 26,850 0 (0%) 165,700 4,465.39 0 0 26,850 28,700 25,000
21/09/2026 26,850 -0.5 (-1.83%) 251,600 6,782.15 0 0 27,350 29,250 25,450
18/09/2026 27,350 0.35 (1.3%) 239,900 6,583.25 0 0 27,000 28,850 25,150
17/09/2026 27,000 0.75 (2.86%) 440,600 11,889.21 245,232 6,437.34 26,250 28,050 24,450
16/09/2026 26,250 -0.45 (-1.69%) 202,300 5,345.54 0 0 26,700 28,550 24,850
15/09/2026 26,700 0.2 (0.75%) 359,900 9,602.96 245,232 6,498.65 26,500 28,350 24,650
14/09/2026 26,500 -0.3 (-1.12%) 371,700 9,833.75 0 0 26,800 28,650 24,950
11/09/2026 26,800 -1.2 (-4.29%) 463,000 12,663.06 0 0 28,000 29,950 26,050
10/09/2026 28,000 -0.3 (-1.06%) 271,500 7,635.49 0 0 28,300 30,250 26,350
09/09/2026 28,300 -0.4 (-1.39%) 166,800 4,740.42 245,232 7,038.16 28,700 30,700 26,700
08/09/2026 28,700 0.05 (0.17%) 186,200 5,347.72 0 0 28,650 30,650 26,650
07/09/2026 28,650 -0.65 (-2.22%) 400,500 11,607.84 0 0 29,300 31,350 27,250
04/09/2026 29,300 0.05 (0.17%) 213,200 6,242.15 0 0 29,250 31,250 27,250
03/09/2026 29,250 0.05 (0.17%) 484,100 14,174.89 0 0 29,200 31,200 27,200
28/08/2026 29,200 0.3 (1.04%) 572,500 16,817.4 0 0 28,900 30,900 26,900
27/08/2026 28,900 -0.25 (-0.86%) 157,600 4,564.88 0 0 29,150 31,150 27,150
26/08/2026 29,150 0.2 (0.69%) 265,200 7,680.61 0 0 28,950 30,950 26,950
25/08/2026 28,950 -0.35 (-1.19%) 387,000 11,231.51 0 0 29,300 31,350 27,250
24/08/2026 29,300 -0.05 (-0.17%) 340,600 10,023.98 245,232 7,197.56 29,350 31,400 27,300
21/08/2026 29,350 1.65 (5.96%) 778,100 22,401.56 0 0 27,700 29,600 25,800
20/08/2026 27,700 0.05 (0.18%) 113,800 3,149.18 0 0 27,650 29,550 25,750
19/08/2026 27,650 -0.05 (-0.18%) 173,800 4,815.28 0 0 27,700 29,600 25,800
18/08/2026 27,700 -0.05 (-0.18%) 223,900 6,230.53 0 0 27,750 29,650 25,850
17/08/2026 27,750 -0.35 (-1.25%) 263,200 7,329.95 0 0 28,100 30,050 26,150
14/08/2026 28,100 -0.25 (-0.88%) 315,000 8,881.17 0 0 28,350 30,300 26,400
13/08/2026 28,350 -0.65 (-2.24%) 405,900 11,650.19 0 0 29,000 31,000 27,000
12/08/2026 29,000 -0.4 (-1.36%) 371,200 10,825.67 0 0 29,400 31,450 27,350
11/08/2026 29,400 0.3 (1.03%) 630,100 18,698.87 245,232 7,136.25 29,100 31,100 27,100
10/08/2026 29,100 0.95 (3.37%) 478,800 13,772.79 0 0 28,150 30,100 26,200
07/08/2026 28,150 0.2 (0.72%) 383,400 10,840.73 0 0 27,950 29,900 26,000
06/08/2026 27,950 -0.25 (-0.89%) 185,100 5,203.94 245,232 6,915.54 28,200 30,150 26,250
05/08/2026 28,200 -0.3 (-1.05%) 332,700 9,496.68 0 0 28,500 30,450 26,550
04/08/2026 28,500 0.3 (1.06%) 387,200 10,986.09 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.6 (2.17%) 360,900 10,173.06 0 0 27,600 29,500 25,700
31/07/2026 27,600 -0.4 (-1.43%) 333,900 9,294.07 0 0 28,000 29,950 26,050
30/07/2026 28,000 1 (3.7%) 650,800 18,158.48 0 0 27,000 28,850 25,150
29/07/2026 27,000 0.1 (0.37%) 158,000 4,261.98 0 0 26,900 28,750 25,050
28/07/2026 26,900 0.65 (2.48%) 634,900 16,957.34 0 0 26,250 28,050 24,450
27/07/2026 26,250 -1.95 (-6.91%) 750,100 20,365.48 222,939 6,286.88 28,200 30,150 26,250
24/07/2026 28,200 -1 (-3.42%) 426,900 12,238.61 0 0 29,200 31,200 27,200
23/07/2026 29,200 0.2 (0.69%) 542,700 15,755.86 0 0 29,000 31,000 27,000
22/07/2026 29,000 0.15 (0.52%) 456,300 13,157 222,939 6,431.79 28,850 30,850 26,850
21/07/2026 28,850 -1 (-3.35%) 506,300 14,942.16 0 0 29,850 31,900 27,800
20/07/2026 29,850 -2.2 (-6.86%) 905,100 27,452.27 0 0 32,050 34,250 29,850
17/07/2026 32,050 -0.25 (-0.77%) 233,800 7,556.56 0 0 32,300 34,550 30,050
16/07/2026 32,300 0.3 (0.94%) 713,800 22,447.03 0 0 32,000 34,200 29,800
15/07/2026 32,000 -1 (-3.03%) 513,000 16,732.56 0 0 33,000 35,300 30,700
14/07/2026 33,000 0.3 (0.92%) 414,200 13,650.36 0 0 32,700 34,950 30,450
13/07/2026 32,700 -1.75 (-5.08%) 1,518,900 50,203 0 0 34,450 36,850 32,050
10/07/2026 34,450 -1.45 (-4.04%) 1,316,800 45,936.21 0 0 35,900 38,400 33,400
09/07/2026 35,900 -0.4 (-1.1%) 721,500 25,942.83 0 0 36,300 38,800 33,800
08/07/2026 36,300 -0.55 (-1.49%) 778,600 28,589.44 0 0 36,850 39,400 34,300
07/07/2026 36,850 1.65 (4.69%) 997,900 35,947.92 0 0 35,200 37,650 32,750
06/07/2026 35,200 -1.3 (-3.56%) 1,462,000 51,747.47 0 0 36,500 39,050 33,950
03/07/2026 36,500 -0.4 (-1.08%) 1,081,500 39,926.69 0 0 36,900 39,450 34,350
02/07/2026 36,900 0.9 (2.5%) 1,570,600 57,577.71 0 0 36,000 38,500 33,500
01/07/2026 36,000 0.3 (0.84%) 312,100 11,203.73 0 0 35,700 38,150 33,250
30/06/2026 35,700 0.8 (2.29%) 1,722,700 62,407.21 0 0 34,900 37,300 32,500
29/06/2026 34,900 0.65 (1.9%) 550,300 19,249.5 0 0 34,250 36,600 31,900
26/06/2026 34,250 -0.45 (-1.3%) 342,900 11,747.19 0 0 34,700 37,100 32,300
25/06/2026 34,700 0.1 (0.29%) 485,700 16,968.64 0 0 34,600 37,000 32,200
24/06/2026 34,600 0.45 (1.32%) 592,200 20,189.58 0 0 34,150 36,500 31,800
23/06/2026 34,150 0.05 (0.15%) 1,124,000 39,132.35 0 0 34,100 36,450 31,750
22/06/2026 34,100 -0.6 (-1.73%) 515,200 17,614.51 222,939 7,735.98 34,700 37,100 32,300
19/06/2026 34,700 0.2 (0.58%) 878,100 30,722.96 0 0 34,500 36,900 32,100
18/06/2026 34,500 -0.7 (-1.99%) 744,500 25,952.57 0 0 35,200 37,650 32,750
17/06/2026 35,200 1.35 (3.99%) 1,330,600 46,195.37 222,939 7,892.04 33,850 36,200 31,500
16/06/2026 33,850 2.2 (6.95%) 1,150,200 38,200.88 0 0 31,650 33,850 29,450
15/06/2026 31,650 1.4 (4.63%) 259,200 8,114.74 0 0 30,250 32,350 28,150
12/06/2026 33,300 -0.2 (-0.6%) 238,500 8,003.13 0 0 33,500 35,800 31,200
11/06/2026 33,500 -0.1 (-0.3%) 111,500 3,739.27 0 0 33,600 35,950 31,250
10/06/2026 33,600 0.35 (1.05%) 76,400 2,563.51 0 0 33,250 35,550 30,950
09/06/2026 33,250 -0.05 (-0.15%) 136,600 4,533.61 0 0 33,300 35,600 31,000
08/06/2026 33,300 -0.9 (-2.63%) 190,100 6,352.44 0 0 34,200 36,550 31,850
05/06/2026 34,200 -0.15 (-0.44%) 153,500 5,265.71 0 0 34,350 36,750 31,950
04/06/2026 34,350 -0.2 (-0.58%) 117,900 4,050.45 222,939 7,669.1 34,550 36,950 32,150
03/06/2026 34,550 0.2 (0.58%) 122,400 4,207.32 0 0 34,350 36,750 31,950
02/06/2026 34,350 -0.7 (-2.%) 259,000 8,984.85 0 0 35,050 37,500 32,600
01/06/2026 35,050 0.05 (0.14%) 135,700 4,753.31 0 0 35,000 37,450 32,550
29/05/2026 35,000 -0.25 (-0.71%) 135,400 4,753.31 0 0 35,250 37,700 32,800
28/05/2026 35,250 0 (0%) 222,500 7,878.99 0 0 35,250 37,700 32,800
27/05/2026 35,250 -0.25 (-0.7%) 199,100 7,044.57 0 0 35,500 37,950 33,050
26/05/2026 35,500 0.45 (1.28%) 278,600 9,865.86 0 0 35,050 37,500 32,600
25/05/2026 35,050 -0.1 (-0.28%) 109,400 3,853.48 0 0 35,150 37,600 32,700
22/05/2026 35,150 0.45 (1.3%) 292,400 10,291.57 0 0 34,700 37,100 32,300
21/05/2026 34,700 -0.2 (-0.57%) 78,400 2,726.83 0 0 34,900 37,300 32,500
20/05/2026 34,900 -0.65 (-1.83%) 326,300 11,340.24 0 0 35,550 38,000 33,100
19/05/2026 35,550 0.05 (0.14%) 512,200 18,415.96 0 0 35,500 37,950 33,050
18/05/2026 35,500 0.5 (1.43%) 217,700 7,687.96 0 0 35,000 37,450 32,550
15/05/2026 35,000 -0.1 (-0.28%) 157,700 5,535.66 0 0 35,100 37,550 32,650
14/05/2026 35,100 0.15 (0.43%) 112,200 3,942.34 0 0 34,950 37,350 32,550
13/05/2026 34,950 0 (0%) 189,700 6,651.9 0 0 34,950 37,350 32,550
12/05/2026 34,950 -0.1 (-0.29%) 99,700 3,495.89 222,939 7,825.16 35,050 37,500 32,600
11/05/2026 35,050 0.1 (0.29%) 269,500 9,538.07 0 0 34,950 37,350 32,550
08/05/2026 34,950 -0.1 (-0.29%) 174,100 6,098.9 0 0 35,050 37,500 32,600
07/05/2026 35,050 -0.35 (-0.99%) 129,500 4,582.29 0 0 35,400 37,850 32,950
06/05/2026 35,400 0.9 (2.61%) 321,200 11,358.92 220,000 7,920 34,500 36,900 32,100
05/05/2026 34,500 -0.5 (-1.43%) 169,900 5,897.7 0 0 35,000 37,450 32,550
04/05/2026 35,000 -0.05 (-0.14%) 130,500 4,589.5 0 0 35,050 37,500 32,600

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