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 17,600 0 (0%) 123,300 2,158.13 0 0 17,600 19,300 15,900
29/10/2026 17,600 0.1 (0.57%) 194,500 3,401.96 8,400 132.72 17,500 19,200 15,800
28/10/2026 17,500 0 (0%) 467,100 8,072.7 70,000 1,106 17,500 19,200 15,800
27/10/2026 17,500 -0.1 (-0.57%) 471,121 8,194.45 12,300 195.57 17,600 19,300 15,900
26/10/2026 17,600 0 (0%) 319,710 5,611.4 29,600 470.64 17,600 19,300 15,900
23/10/2026 17,600 -0.1 (-0.56%) 256,000 4,503.26 0 0 17,700 19,400 16,000
22/10/2026 17,700 0 (0%) 325,400 5,732.67 45,300 724.8 17,700 19,400 16,000
21/10/2026 17,700 0 (0%) 327,000 5,791.11 0 0 17,700 19,400 16,000
20/10/2026 17,700 -0.2 (-1.12%) 309,989 5,445.2 0 0 17,900 19,600 16,200
19/10/2026 17,900 0 (0%) 362,701 6,403.9 17,500 283.5 17,900 19,600 16,200
16/10/2026 17,900 0.2 (1.13%) 300,844 5,350.75 0 0 17,700 19,400 16,000
15/10/2026 17,700 -0.5 (-2.75%) 218,600 3,922.89 0 0 18,200 20,000 16,400
14/10/2026 18,200 0.4 (2.25%) 385,062 6,981.95 0 0 17,800 19,500 16,100
13/10/2026 17,800 0 (0%) 207,139 3,653.99 0 0 17,800 19,500 16,100
12/10/2026 17,800 0 (0%) 181,282 3,215.66 0 0 17,800 19,500 16,100
09/10/2026 17,800 0 (0%) 183,501 3,235.61 0 0 17,800 19,500 16,100
08/10/2026 17,800 0.3 (1.71%) 209,900 3,672.95 56,200 887.96 17,500 19,200 15,800
07/10/2026 17,500 -0.4 (-2.23%) 202,212 3,575.49 0 0 17,900 19,600 16,200
06/10/2026 17,900 0.2 (1.13%) 222,951 3,926.65 0 0 17,700 19,400 16,000
05/10/2026 17,700 0.5 (2.91%) 337,223 5,896.2 0 0 17,200 18,900 15,500
02/10/2026 17,200 0.4 (2.38%) 189,252 3,163.41 0 0 16,800 18,400 15,200
01/10/2026 16,800 0.1 (0.6%) 127,070 2,103.09 0 0 16,700 18,300 15,100
30/09/2026 16,700 0.6 (3.73%) 155,718 2,546.63 0 0 16,100 17,700 14,500
29/09/2026 16,100 -0.2 (-1.23%) 141,705 2,293.55 0 0 16,300 17,900 14,700
28/09/2026 16,300 -0.3 (-1.81%) 86,600 1,412.66 0 0 16,600 18,200 15,000
25/09/2026 16,600 0.3 (1.84%) 187,330 3,063.5 0 0 16,300 17,900 14,700
24/09/2026 16,300 0 (0%) 117,100 1,890.84 0 0 16,300 17,900 14,700
23/09/2026 16,300 -0.1 (-0.61%) 90,714 1,465.78 0 0 16,400 18,000 14,800
22/09/2026 16,400 0.4 (2.5%) 171,100 2,743.18 0 0 16,000 17,600 14,400
21/09/2026 16,000 0 (0%) 208,400 3,327.79 0 0 16,000 17,600 14,400
18/09/2026 16,000 0 (0%) 154,211 2,469.54 0 0 16,000 17,600 14,400
17/09/2026 16,000 -1 (-5.88%) 733,862 11,762.42 0 0 17,000 18,700 15,300
16/09/2026 17,000 0.7 (4.29%) 520,411 8,402.89 0 0 16,300 17,900 14,700
15/09/2026 16,300 -0.2 (-1.21%) 315,197 5,049.09 0 0 16,500 18,100 14,900
14/09/2026 16,500 -0.3 (-1.79%) 481,031 7,771.09 0 0 16,800 18,400 15,200
11/09/2026 16,800 0 (0%) 130,728 2,183.43 0 0 16,800 18,400 15,200
10/09/2026 16,800 -0.1 (-0.59%) 164,113 2,748.31 586,500 9,970.5 16,900 18,500 15,300
09/09/2026 16,900 0.2 (1.2%) 182,669 3,063.85 0 0 16,700 18,300 15,100
08/09/2026 16,700 -0.1 (-0.6%) 256,621 4,312.02 0 0 16,800 18,400 15,200
07/09/2026 16,800 0 (0%) 235,449 3,963.53 0 0 16,800 18,400 15,200
04/09/2026 16,800 -0.3 (-1.75%) 553,471 9,493.39 0 0 17,100 18,800 15,400
03/09/2026 17,100 0 (0%) 217,811 3,724.78 0 0 17,100 18,800 15,400
28/08/2026 17,100 -0.3 (-1.72%) 626,430 10,924.17 1,281,000 21,264.6 17,400 19,100 15,700
27/08/2026 17,400 -0.6 (-3.33%) 698,712 12,373.4 0 0 18,000 19,800 16,200
26/08/2026 18,000 1.3 (7.78%) 1,077,176 18,620.58 0 0 16,700 18,300 15,100
25/08/2026 16,700 -0.2 (-1.18%) 538,401 9,089.12 0 0 16,900 18,500 15,300
24/08/2026 16,900 0.1 (0.6%) 622,215 10,431.53 0 0 16,800 18,400 15,200
21/08/2026 16,800 0 (0%) 325,020 5,419.42 0 0 16,800 18,400 15,200
20/08/2026 16,800 0.2 (1.2%) 599,500 9,995.8 600,000 10,800 16,600 18,200 15,000
19/08/2026 16,600 0 (0%) 254,010 4,254.13 0 0 16,600 18,200 15,000
18/08/2026 16,600 -0.6 (-3.49%) 335,345 5,671.21 0 0 17,200 18,900 15,500
17/08/2026 17,200 0 (0%) 464,501 7,854.95 0 0 17,200 18,900 15,500
14/08/2026 17,200 0.1 (0.58%) 346,910 5,852.38 0 0 17,100 18,800 15,400
13/08/2026 17,100 -0.1 (-0.58%) 435,353 7,449.2 0 0 17,200 18,900 15,500
12/08/2026 17,200 -0.3 (-1.71%) 355,869 6,156.19 0 0 17,500 19,200 15,800
11/08/2026 17,500 1 (6.06%) 351,550 5,909.25 0 0 16,500 18,100 14,900
10/08/2026 16,500 0.3 (1.85%) 417,631 6,779.42 0 0 16,200 17,800 14,600
07/08/2026 16,200 0.1 (0.62%) 92,210 1,497.81 0 0 16,100 17,700 14,500
06/08/2026 16,100 -0.5 (-3.01%) 560,910 9,263.38 0 0 16,600 18,200 15,000
05/08/2026 16,600 0.1 (0.61%) 506,150 8,368.88 0 0 16,500 18,100 14,900
04/08/2026 16,500 -0.4 (-2.37%) 638,920 10,429.16 0 0 16,900 18,500 15,300
03/08/2026 16,900 -0.5 (-2.87%) 174,250 2,883.78 0 0 17,400 19,100 15,700
31/07/2026 17,400 0 (0%) 474,425 7,902.66 0 0 17,400 19,100 15,700
30/07/2026 17,400 -0.3 (-1.69%) 464,431 8,163.78 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.7 (-3.8%) 664,530 12,116.67 0 0 18,400 20,200 16,600
28/07/2026 18,400 0 (0%) 568,200 10,426.92 0 0 18,400 20,200 16,600
27/07/2026 18,400 0 (0%) 563,900 10,346.66 0 0 18,400 20,200 16,600
24/07/2026 18,400 -0.2 (-1.08%) 648,910 12,022.75 0 0 18,600 20,400 16,800
23/07/2026 18,600 0.2 (1.09%) 595,207 10,965.81 0 0 18,400 20,200 16,600
22/07/2026 18,400 0.1 (0.55%) 500,250 9,216.81 0 0 18,300 20,100 16,500
21/07/2026 18,300 -0.9 (-4.69%) 576,790 10,928.42 0 0 19,200 21,100 17,300
20/07/2026 19,200 -0.5 (-2.54%) 684,636 13,338.9 0 0 19,700 21,600 17,800
17/07/2026 19,700 -0.6 (-2.96%) 770,033 15,415.7 0 0 20,300 22,300 18,300
16/07/2026 20,300 0.1 (0.5%) 781,605 15,805.72 0 0 20,200 22,200 18,200
15/07/2026 20,200 0 (0%) 844,125 16,969.02 0 0 20,200 22,200 18,200
14/07/2026 20,200 0.6 (3.06%) 1,136,549 22,677.53 0 0 19,600 21,500 17,700
13/07/2026 19,600 0.2 (1.03%) 915,437 17,940.28 0 0 19,400 21,300 17,500
10/07/2026 19,400 -0.5 (-2.51%) 774,272 15,216.8 0 0 19,900 21,800 18,000
09/07/2026 19,900 0.4 (2.05%) 836,022 16,397.97 0 0 19,500 21,400 17,600
08/07/2026 19,500 -0.2 (-1.02%) 1,049,701 20,560.75 0 0 19,700 21,600 17,800
07/07/2026 19,700 -0.1 (-0.51%) 966,402 19,071.22 0 0 19,800 21,700 17,900
06/07/2026 19,800 0.2 (1.02%) 1,557,363 30,519.93 0 0 19,600 21,500 17,700
03/07/2026 19,600 0.6 (3.16%) 1,205,250 23,040.24 0 0 19,000 20,900 17,100
02/07/2026 19,000 0.3 (1.6%) 1,062,596 19,872.93 136,000 2,312 18,700 20,500 16,900
01/07/2026 18,700 0.5 (2.75%) 734,344 13,525.33 0 0 18,200 20,000 16,400
30/06/2026 18,200 0 (0%) 732,694 13,292.34 0 0 18,200 20,000 16,400
29/06/2026 18,200 -0.1 (-0.55%) 751,271 13,769.03 0 0 18,300 20,100 16,500
26/06/2026 18,300 -0.5 (-2.66%) 933,330 17,465.54 0 0 18,800 20,600 17,000
25/06/2026 18,800 -0.1 (-0.53%) 921,149 17,386.17 0 0 18,900 20,700 17,100
24/06/2026 18,900 0.5 (2.72%) 867,108 16,037.03 0 0 18,400 20,200 16,600
23/06/2026 18,400 -0.1 (-0.54%) 1,015,705 18,717.84 151,200 2,721.6 18,500 20,300 16,700
22/06/2026 18,500 0.5 (2.78%) 893,459 16,208.38 0 0 18,000 19,800 16,200
19/06/2026 18,000 0.5 (2.86%) 919,988 16,174.99 0 0 17,500 19,200 15,800
18/06/2026 17,500 0.4 (2.34%) 1,069,607 18,362.52 0 0 17,100 18,800 15,400
17/06/2026 17,100 0.1 (0.59%) 860,010 14,626.23 0 0 17,000 18,700 15,300
16/06/2026 17,000 0.2 (1.19%) 461,417 7,874.18 0 0 16,800 18,400 15,200
15/06/2026 16,800 0 (0%) 865,929 14,646.47 0 0 16,800 18,400 15,200
12/06/2026 16,800 -0.2 (-1.18%) 531,110 9,001.36 0 0 17,000 18,700 15,300
11/06/2026 17,000 -0.3 (-1.73%) 498,800 8,543.74 15,000 259.5 17,300 19,000 15,600
10/06/2026 17,300 0.1 (0.58%) 590,421 10,007.97 0 0 17,200 18,900 15,500
09/06/2026 17,200 0.1 (0.58%) 1,094,575 18,037.71 0 0 17,100 18,800 15,400
08/06/2026 17,100 -1.8 (-9.52%) 1,162,171 20,585.75 0 0 18,900 20,700 17,100
05/06/2026 18,900 0 (0%) 874,844 16,608.48 0 0 18,900 20,700 17,100
04/06/2026 18,900 1 (5.59%) 1,323,259 24,630.87 0 0 17,900 19,600 16,200
03/06/2026 17,900 0.3 (1.7%) 1,439,171 24,987.05 0 0 17,600 19,300 15,900
02/06/2026 17,600 -0.1 (-0.56%) 915,438 16,024.47 0 0 17,700 19,400 16,000
01/06/2026 17,700 -0.4 (-2.21%) 715,886 12,836.73 0 0 18,100 19,900 16,300
29/05/2026 18,100 0.3 (1.69%) 576,509 10,299.5 0 0 17,800 19,500 16,100
28/05/2026 17,800 0.2 (1.14%) 606,769 10,700.73 0 0 17,600 19,300 15,900
27/05/2026 17,600 -0.2 (-1.12%) 851,462 14,914.04 0 0 17,800 19,500 16,100
26/05/2026 17,800 -0.1 (-0.56%) 979,925 17,261.8 755,400 12,237.48 17,900 19,600 16,200
25/05/2026 17,900 -0.2 (-1.1%) 1,000,560 17,665.81 0 0 18,100 19,900 16,300
22/05/2026 18,100 0.6 (3.43%) 1,161,460 19,922.13 0 0 17,500 19,200 15,800
21/05/2026 17,500 0.4 (2.34%) 696,917 11,934.29 0 0 17,100 18,800 15,400
20/05/2026 17,100 1.2 (7.55%) 1,055,185 17,671.38 0 0 15,900 17,400 14,400
19/05/2026 15,900 -0.1 (-0.63%) 354,059 5,653.14 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.1 (0.63%) 428,700 6,821.92 55,000 792 15,900 17,400 14,400
15/05/2026 15,900 -0.3 (-1.85%) 380,193 6,113.96 0 0 16,200 17,800 14,600
14/05/2026 16,200 0.2 (1.25%) 409,509 6,603.23 0 0 16,000 17,600 14,400
13/05/2026 16,000 0 (0%) 437,201 7,070.89 0 0 16,000 17,600 14,400
12/05/2026 16,000 0 (0%) 921,603 14,859.78 0 0 16,000 17,600 14,400
11/05/2026 16,000 -0.5 (-3.03%) 424,515 6,936.65 0 0 16,500 18,100 14,900
08/05/2026 16,500 0.2 (1.23%) 537,821 8,762.76 0 0 16,300 17,900 14,700
07/05/2026 16,300 0.3 (1.88%) 525,758 8,454.74 0 0 16,000 17,600 14,400
06/05/2026 16,000 0.1 (0.63%) 712,311 11,368.32 0 0 15,900 17,400 14,400
05/05/2026 15,900 0 (0%) 442,312 6,997.66 0 0 15,900 17,400 14,400
04/05/2026 15,900 -0.1 (-0.63%) 389,625 6,140.58 0 0 16,000 17,600 14,400

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