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 42,800 -0.05 (-0.12%) 109,000 4,628.01 0 0 42,850 45,800 39,900
29/10/2026 42,850 -0.1 (-0.23%) 35,400 1,505.48 0 0 42,950 45,950 39,950
28/10/2026 42,950 -0.05 (-0.12%) 156,500 6,705.86 0 0 43,000 46,000 40,000
27/10/2026 43,000 0 (0%) 42,200 1,804.44 0 0 43,000 46,000 40,000
26/10/2026 43,000 0.95 (2.26%) 86,300 3,671.57 0 0 42,050 44,950 39,150
23/10/2026 42,050 -0.35 (-0.83%) 9,000 377.66 0 0 42,400 45,350 39,450
22/10/2026 42,400 0.55 (1.31%) 31,000 1,306.28 20,000 870 41,850 44,750 38,950
21/10/2026 41,850 0.05 (0.12%) 101,800 4,294.49 0 0 41,800 44,700 38,900
20/10/2026 41,800 -0.2 (-0.48%) 34,000 1,419.93 0 0 42,000 44,900 39,100
19/10/2026 42,000 0 (0%) 64,600 2,709.66 20,000 782 42,000 44,900 39,100
16/10/2026 42,000 0.5 (1.2%) 74,100 3,094.82 0 0 41,500 44,400 38,600
15/10/2026 41,500 0.5 (1.22%) 92,900 3,813.14 28,000 1,204 41,000 43,850 38,150
14/10/2026 41,000 -0.2 (-0.49%) 49,800 2,033.68 0 0 41,200 44,050 38,350
13/10/2026 41,200 0.2 (0.49%) 49,600 2,032.66 20,000 763 41,000 43,850 38,150
12/10/2026 41,000 0.25 (0.61%) 32,700 1,335.08 0 0 40,750 43,600 37,900
09/10/2026 40,750 -0.25 (-0.61%) 25,300 1,023.93 0 0 41,000 43,850 38,150
08/10/2026 41,000 0.5 (1.23%) 86,400 3,518.82 30,000 1,134 40,500 43,300 37,700
07/10/2026 40,500 0.45 (1.12%) 67,200 2,694.63 0 0 40,050 42,850 37,250
06/10/2026 40,050 -0.7 (-1.72%) 35,100 1,409.05 0 0 40,750 43,600 37,900
05/10/2026 40,750 -0.05 (-0.12%) 56,500 2,295.21 0 0 40,800 43,650 37,950
02/10/2026 40,800 -0.15 (-0.37%) 5,900 240.11 30,000 1,308 40,950 43,800 38,100
01/10/2026 40,950 0.15 (0.37%) 428,900 17,505.73 0 0 40,800 43,650 37,950
30/09/2026 40,800 0.3 (0.74%) 8,500 345.49 0 0 40,500 43,300 37,700
29/09/2026 40,500 0.05 (0.12%) 56,900 2,290.75 0 0 40,450 43,250 37,650
28/09/2026 40,450 0.2 (0.5%) 20,100 804.8 0 0 40,250 43,050 37,450
25/09/2026 40,250 -0.6 (-1.47%) 88,500 3,559.64 0 0 40,850 43,700 38,000
24/09/2026 40,850 -0.55 (-1.33%) 37,300 1,530.44 0 0 41,400 44,250 38,550
23/09/2026 41,400 -0.1 (-0.24%) 49,100 2,001.8 0 0 41,500 44,400 38,600
22/09/2026 41,500 0.65 (1.59%) 8,900 367.72 0 0 40,850 43,700 38,000
21/09/2026 40,850 -1.25 (-2.97%) 66,600 2,726.28 1,698,700 72,024.88 42,100 45,000 39,200
18/09/2026 42,100 0.2 (0.48%) 17,300 725.55 0 0 41,900 44,800 39,000
17/09/2026 41,900 -0.1 (-0.24%) 9,100 378.85 0 0 42,000 44,900 39,100
16/09/2026 42,000 0 (0%) 5,400 226.75 35,000 1,372 42,000 44,900 39,100
15/09/2026 42,000 0.15 (0.36%) 12,900 541.81 0 0 41,850 44,750 38,950
14/09/2026 41,850 0.2 (0.48%) 12,500 517.61 0 0 41,650 44,550 38,750
11/09/2026 41,650 -0.1 (-0.24%) 34,300 1,437.48 35,000 1,559.25 41,750 44,650 38,850
10/09/2026 41,750 -0.3 (-0.71%) 22,700 953.62 0 0 42,050 44,950 39,150
09/09/2026 42,050 0.1 (0.24%) 4,500 188.77 0 0 41,950 44,850 39,050
08/09/2026 41,950 0.25 (0.6%) 9,000 377.51 0 0 41,700 44,600 38,800
07/09/2026 41,700 -0.25 (-0.6%) 10,600 442.37 0 0 41,950 44,850 39,050
04/09/2026 41,950 0.35 (0.84%) 32,200 1,350.84 0 0 41,600 44,500 38,700
03/09/2026 41,600 -0.7 (-1.65%) 24,800 1,038.23 0 0 42,300 45,250 39,350
28/08/2026 42,300 0.15 (0.36%) 15,000 634.6 0 0 42,150 45,100 39,200
27/08/2026 42,150 -0.25 (-0.59%) 34,400 1,443.08 0 0 42,400 45,350 39,450
26/08/2026 42,400 -0.2 (-0.47%) 21,500 911.79 0 0 42,600 45,550 39,650
25/08/2026 42,600 0 (0%) 45,200 1,914.59 0 0 42,600 45,550 39,650
24/08/2026 42,600 -0.05 (-0.12%) 5,700 242.51 35,000 1,389.5 42,650 45,600 39,700
21/08/2026 42,650 0 (0%) 15,500 655.75 0 0 42,650 45,600 39,700
20/08/2026 42,650 -0.1 (-0.23%) 88,500 3,740.63 0 0 42,750 45,700 39,800
19/08/2026 42,750 -0.25 (-0.58%) 37,900 1,618.96 35,000 1,606.5 43,000 46,000 40,000
18/08/2026 43,000 -1 (-2.27%) 11,900 514.71 0 0 44,000 47,050 40,950
17/08/2026 44,000 -0.2 (-0.45%) 10,800 477.53 0 0 44,200 47,250 41,150
14/08/2026 44,200 -0.05 (-0.11%) 4,400 194.76 0 0 44,250 47,300 41,200
13/08/2026 44,250 -0.15 (-0.34%) 130,800 5,805.26 0 0 44,400 47,500 41,300
12/08/2026 44,400 0 (0%) 171,100 7,570.97 0 0 44,400 47,500 41,300
11/08/2026 44,400 0.5 (1.14%) 34,700 1,524.75 0 0 43,900 46,950 40,850
10/08/2026 43,900 0.1 (0.23%) 48,400 2,127.75 0 0 43,800 46,850 40,750
07/08/2026 43,800 0.3 (0.69%) 590,300 25,842.26 0 0 43,500 46,500 40,500
06/08/2026 43,500 -0.3 (-0.68%) 763,000 33,417.34 0 0 43,800 46,850 40,750
05/08/2026 43,800 0 (0%) 51,400 2,244.23 0 0 43,800 46,850 40,750
04/08/2026 43,800 0 (0%) 630,100 27,593.98 0 0 43,800 46,850 40,750
03/08/2026 43,800 0.45 (1.04%) 80,800 3,535.23 85,000 3,867.5 43,350 46,350 40,350
31/07/2026 43,350 0.35 (0.81%) 35,600 1,555.72 0 0 43,000 46,000 40,000
30/07/2026 43,000 -0.8 (-1.83%) 309,100 13,529.42 0 0 43,800 46,850 40,750
29/07/2026 43,800 0.8 (1.86%) 402,600 17,623.06 0 0 43,000 46,000 40,000
28/07/2026 43,000 -0.7 (-1.6%) 74,900 3,248.23 0 0 43,700 46,750 40,650
27/07/2026 43,700 0 (0%) 45,700 1,982.22 0 0 43,700 46,750 40,650
24/07/2026 43,700 0.2 (0.46%) 100,300 4,323.56 0 0 43,500 46,500 40,500
23/07/2026 43,500 -0.25 (-0.57%) 52,900 2,291.65 0 0 43,750 46,800 40,700
22/07/2026 44,700 -0.3 (-0.67%) 45,500 2,044.46 0 0 45,000 48,150 41,850
21/07/2026 45,000 -0.55 (-1.21%) 265,600 12,138.96 905,000 43,983 45,550 48,700 42,400
20/07/2026 45,550 0.25 (0.55%) 188,500 8,593.59 2,610,000 110,011.5 45,300 48,450 42,150
17/07/2026 45,300 -0.25 (-0.55%) 83,300 3,797.39 0 0 45,550 48,700 42,400
16/07/2026 45,550 0.55 (1.22%) 309,900 14,007.92 0 0 45,000 48,150 41,850
15/07/2026 45,000 -0.3 (-0.66%) 80,700 3,625.71 0 0 45,300 48,450 42,150
14/07/2026 45,300 0.1 (0.22%) 130,800 5,912.95 0 0 45,200 48,350 42,050
13/07/2026 45,200 0 (0%) 70,600 3,182.22 0 0 45,200 48,350 42,050
10/07/2026 45,200 0 (0%) 71,800 3,243.51 2,500,000 105,250 45,200 48,350 42,050
09/07/2026 45,200 0 (0%) 21,100 953.17 0 0 45,200 48,350 42,050
08/07/2026 45,200 0 (0%) 42,300 1,909.55 0 0 45,200 48,350 42,050
07/07/2026 45,200 0 (0%) 41,200 1,862.76 0 0 45,200 48,350 42,050
06/07/2026 45,200 -0.4 (-0.88%) 67,800 3,062.25 0 0 45,600 48,750 42,450
03/07/2026 45,600 -0.6 (-1.3%) 23,900 1,090.24 0 0 46,200 49,400 43,000
02/07/2026 46,200 1.2 (2.67%) 129,900 5,970.57 87,100 3,645.14 45,000 48,150 41,850
01/07/2026 45,000 0 (0%) 19,600 883.19 0 0 45,000 48,150 41,850
30/06/2026 45,000 0 (0%) 58,600 2,647.08 486,000 21,335.4 45,000 48,150 41,850
29/06/2026 45,000 0.3 (0.67%) 31,600 1,422.08 0 0 44,700 47,800 41,600
26/06/2026 44,700 0.2 (0.45%) 111,800 5,024.44 0 0 44,500 47,600 41,400
25/06/2026 44,500 0 (0%) 42,600 1,895.07 0 0 44,500 47,600 41,400
24/06/2026 44,500 0 (0%) 110,000 4,894.77 0 0 44,500 47,600 41,400
23/06/2026 44,500 0.35 (0.79%) 106,500 4,714.55 1,698,700 74,997.61 44,150 47,200 41,100
22/06/2026 44,150 0 (0%) 19,000 839.32 0 0 44,150 47,200 41,100
19/06/2026 44,150 -0.05 (-0.11%) 6,600 291.39 0 0 44,200 47,250 41,150
18/06/2026 44,200 -0.25 (-0.56%) 42,900 1,907.26 0 0 44,450 47,550 41,350
17/06/2026 44,450 0.2 (0.45%) 89,600 3,982.52 0 0 44,250 47,300 41,200
16/06/2026 44,250 -0.05 (-0.11%) 30,000 1,326.03 0 0 44,300 47,400 41,200
15/06/2026 44,300 0.8 (1.84%) 12,700 559.04 0 0 43,500 46,500 40,500
12/06/2026 43,500 -0.5 (-1.14%) 185,400 8,176.4 61,200 2,509.2 44,000 47,050 40,950
11/06/2026 44,000 0 (0%) 77,900 3,436.28 0 0 44,000 47,050 40,950
10/06/2026 44,000 0 (0%) 31,000 1,363.18 0 0 44,000 47,050 40,950
09/06/2026 44,000 0.05 (0.11%) 56,100 2,465.5 0 0 43,950 47,000 40,900
08/06/2026 43,950 0 (0%) 87,000 3,823.77 0 0 43,950 47,000 40,900
05/06/2026 43,950 0.25 (0.57%) 47,100 2,060.83 0 0 43,700 46,750 40,650
04/06/2026 43,700 0.6 (1.39%) 56,900 2,480.22 0 0 43,100 46,100 40,100
03/06/2026 43,100 -0.1 (-0.23%) 21,900 945.41 0 0 43,200 46,200 40,200
02/06/2026 43,200 0.3 (0.7%) 50,100 2,158.03 0 0 42,900 45,900 39,900
01/06/2026 42,900 0.7 (1.66%) 41,000 1,762.78 0 0 42,200 45,150 39,250
29/05/2026 42,200 -1.9 (-4.31%) 167,700 7,243.85 0 0 44,100 47,150 41,050
28/05/2026 44,100 0.35 (0.8%) 16,200 712.91 0 0 43,750 46,800 40,700
27/05/2026 43,750 -0.65 (-1.46%) 247,400 10,951.9 50,000 2,065 44,400 47,500 41,300
26/05/2026 44,400 0.4 (0.91%) 148,900 6,601.31 0 0 44,000 47,050 40,950
25/05/2026 44,000 0 (0%) 61,700 2,708.63 0 0 44,000 47,050 40,950
22/05/2026 44,000 0 (0%) 21,900 961.51 740,000 34,817 44,000 47,050 40,950
21/05/2026 44,000 0.35 (0.8%) 120,100 5,267.63 0 0 43,650 46,700 40,600
20/05/2026 43,650 -0.15 (-0.34%) 163,800 7,164.17 0 0 43,800 46,850 40,750
19/05/2026 43,800 -0.1 (-0.23%) 172,600 7,575.65 0 0 43,900 46,950 40,850
18/05/2026 43,900 0.1 (0.23%) 78,300 3,431.46 740,000 30,155 43,800 46,850 40,750
15/05/2026 43,800 0 (0%) 57,400 2,515.48 0 0 43,800 46,850 40,750
14/05/2026 43,800 -0.1 (-0.23%) 131,100 5,738.4 0 0 43,900 46,950 40,850
13/05/2026 43,900 0.2 (0.46%) 342,800 14,933. 0 0 43,700 46,750 40,650
12/05/2026 43,700 -0.3 (-0.68%) 35,400 1,547.95 0 0 44,000 47,050 40,950
11/05/2026 44,000 0.5 (1.15%) 182,800 8,068.14 0 0 43,500 46,500 40,500
08/05/2026 43,500 -0.2 (-0.46%) 323,800 14,233.11 50,000 2,105 43,700 46,750 40,650
07/05/2026 43,700 -0.3 (-0.68%) 272,600 11,991.75 0 0 44,000 47,050 40,950
06/05/2026 44,000 0.5 (1.15%) 138,300 6,083.91 0 0 43,500 46,500 40,500
05/05/2026 43,500 0.2 (0.46%) 213,100 9,247.67 0 0 43,300 46,300 40,300
04/05/2026 43,300 -0.2 (-0.46%) 445,500 19,343.14 0 0 43,500 46,500 40,500

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