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
04/11/2026 30,000 -1.5 (-4.76%) 0 0 0 0 31,500 36,200 26,800
03/11/2026 30,000 -2.4 (-7.41%) 1,166 36.76 0 0 32,400 37,200 27,600
02/11/2026 33,500 0 (0%) 1,330 43.11 0 0 33,500 38,500 28,500
30/10/2026 34,000 1.7 (5.26%) 1,106 36.64 0 0 32,300 37,100 27,500
29/10/2026 34,900 0.8 (2.35%) 2,827 91.16 0 0 34,100 39,200 29,000
28/10/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
27/10/2026 34,100 0 (0%) 101 3.44 0 0 34,100 39,200 29,000
26/10/2026 34,100 -0.1 (-0.29%) 517 17.62 0 0 34,200 39,300 29,100
23/10/2026 34,100 -2.8 (-7.59%) 328 11.15 0 0 36,900 42,400 31,400
22/10/2026 36,800 2.2 (6.36%) 350 12.92 0 0 34,600 39,700 29,500
21/10/2026 35,000 1.7 (5.11%) 2,431 83.6 0 0 33,300 38,200 28,400
20/10/2026 33,300 0 (0%) 7 0.2 0 0 33,300 38,200 28,400
19/10/2026 33,300 0 (0%) 107 3.79 0 0 33,300 38,200 28,400
16/10/2026 37,300 4.8 (14.77%) 1,187 39.53 0 0 32,500 37,300 27,700
15/10/2026 32,500 0 (0%) 27 0.84 0 0 32,500 37,300 27,700
14/10/2026 32,500 0 (0%) 6 0.19 0 0 32,500 37,300 27,700
13/10/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/10/2026 32,500 0 (0%) 30 0.98 0 0 32,500 37,300 27,700
09/10/2026 32,500 -1.3 (-3.85%) 524 17.03 0 0 33,800 38,800 28,800
08/10/2026 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
07/10/2026 33,800 0 (0%) 7 0.22 0 0 33,800 38,800 28,800
06/10/2026 33,800 0 (0%) 17 0.57 0 0 33,800 38,800 28,800
05/10/2026 33,800 0 (0%) 27 1.05 0 0 33,800 38,800 28,800
02/10/2026 33,000 -1.2 (-3.51%) 407 13.74 0 0 34,200 39,300 29,100
01/10/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
30/09/2026 34,200 0 (0%) 2 0.07 0 0 34,200 39,300 29,100
29/09/2026 34,200 0 (0%) 6 0.21 0 0 34,200 39,300 29,100
28/09/2026 34,200 -3 (-8.06%) 100 3.42 0 0 37,200 42,700 31,700
25/09/2026 38,000 0 (0%) 683 25.26 0 0 38,000 43,700 32,300
24/09/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
23/09/2026 38,000 0 (0%) 1 0.03 0 0 38,000 43,700 32,300
22/09/2026 38,000 -0.1 (-0.26%) 200 7.6 250,000 8,100 38,100 43,800 32,400
21/09/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/09/2026 38,100 0 (0%) 915 34.86 0 0 38,100 43,800 32,400
17/09/2026 38,100 0 (0%) 13 0.49 0 0 38,100 43,800 32,400
16/09/2026 38,100 1.9 (5.25%) 128 4.93 0 0 36,200 41,600 30,800
15/09/2026 40,100 3.2 (8.67%) 1,996 71.87 0 0 36,900 42,400 31,400
14/09/2026 38,700 0 (0%) 3 0.11 0 0 38,700 44,500 32,900
11/09/2026 38,700 0 (0%) 30 1.15 0 0 38,700 44,500 32,900
10/09/2026 38,700 0 (0%) 32 1.2 0 0 38,700 44,500 32,900
09/09/2026 38,600 -0.5 (-1.28%) 823 31.78 0 0 39,100 44,900 33,300
08/09/2026 39,100 0 (0%) 608 23.75 0 0 39,100 44,900 33,300
07/09/2026 39,100 0 (0%) 1,087 42.21 0 0 39,100 44,900 33,300
04/09/2026 39,100 0 (0%) 50 1.85 0 0 39,100 44,900 33,300
03/09/2026 39,100 0 (0%) 100 3.91 0 0 39,100 44,900 33,300
28/08/2026 39,100 0 (0%) 103 4.03 0 0 39,100 44,900 33,300
27/08/2026 39,100 0.1 (0.26%) 102 3.99 0 0 39,000 44,800 33,200
26/08/2026 39,000 -1 (-2.5%) 370 14.43 0 0 40,000 46,000 34,000
25/08/2026 40,000 -1 (-2.44%) 1,170 46.74 0 0 41,000 47,100 34,900
24/08/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
21/08/2026 41,000 0 (0%) 1,990 81.04 0 0 41,000 47,100 34,900
20/08/2026 41,000 -0.5 (-1.2%) 206 8.45 0 0 41,500 47,700 35,300
19/08/2026 41,500 -0.4 (-0.95%) 105 4.36 0 0 41,900 48,100 35,700
18/08/2026 41,500 -1.5 (-3.49%) 2,617 109.62 0 0 43,000 49,400 36,600
17/08/2026 43,000 5.5 (14.67%) 211 8.44 0 0 37,500 43,100 31,900
14/08/2026 37,500 -0.5 (-1.32%) 1,000 37.5 0 0 38,000 43,700 32,300
13/08/2026 38,000 0 (0%) 429 16.23 0 0 38,000 43,700 32,300
12/08/2026 38,000 0 (0%) 251 9.52 0 0 38,000 43,700 32,300
11/08/2026 38,000 0 (0%) 962 36.24 0 0 38,000 43,700 32,300
10/08/2026 38,000 0 (0%) 6 0.22 0 0 38,000 43,700 32,300
07/08/2026 38,000 0 (0%) 26 0.96 0 0 38,000 43,700 32,300
06/08/2026 38,000 0 (0%) 36 1.36 0 0 38,000 43,700 32,300
05/08/2026 40,900 3.9 (10.54%) 672 25.4 0 0 37,000 42,500 31,500
04/08/2026 37,000 0 (0%) 212 7.81 0 0 37,000 42,500 31,500
03/08/2026 37,000 -1 (-2.63%) 101 3.74 0 0 38,000 43,700 32,300
31/07/2026 38,000 -0.3 (-0.78%) 1,225 46.49 0 0 38,300 44,000 32,600
30/07/2026 38,000 -0.9 (-2.31%) 6,225 238.2 0 0 38,900 44,700 33,100
29/07/2026 38,900 3.9 (11.14%) 125 4.73 0 0 35,000 40,200 29,800
28/07/2026 35,000 0.8 (2.34%) 120 4.12 0 0 34,200 39,300 29,100
27/07/2026 35,000 1.1 (3.24%) 3,302 112.95 0 0 33,900 38,900 28,900
24/07/2026 34,000 0.8 (2.41%) 521 17.57 0 0 33,200 38,100 28,300
23/07/2026 34,000 2.4 (7.59%) 1,054 34.73 0 0 31,600 36,300 26,900
22/07/2026 34,000 2.5 (7.94%) 2,214 69.86 0 0 31,500 36,200 26,800
21/07/2026 33,500 1.2 (3.72%) 4,459 140.42 0 0 32,300 37,100 27,500
20/07/2026 33,800 2.6 (8.33%) 578 18.77 0 0 31,200 35,800 26,600
17/07/2026 33,900 3.5 (11.51%) 1,957 61.26 0 0 30,400 34,900 25,900
16/07/2026 30,000 -0.7 (-2.28%) 2,663 81.7 0 0 30,700 35,300 26,100
15/07/2026 34,000 4 (13.33%) 1,404 43.02 0 0 30,000 34,500 25,500
14/07/2026 30,000 0.7 (2.39%) 402 12.06 0 0 29,300 33,600 25,000
13/07/2026 29,200 -3.3 (-10.15%) 204 5.97 0 0 32,500 37,300 27,700
10/07/2026 32,500 0 (0%) 3 0.09 0 0 32,500 37,300 27,700
09/07/2026 32,500 0 (0%) 1 0.03 0 0 32,500 37,300 27,700
08/07/2026 32,500 0.4 (1.25%) 531 17.26 0 0 32,100 36,900 27,300
07/07/2026 32,100 0 (0%) 532 17.26 0 0 32,100 36,900 27,300
06/07/2026 34,400 4.4 (14.67%) 426 13.61 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 49 1.47 0 0 30,000 34,500 25,500
02/07/2026 30,000 -3.3 (-9.91%) 159 4.79 0 0 33,300 38,200 28,400
01/07/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
30/06/2026 34,500 0 (0%) 1,848 61.56 0 0 34,500 39,600 29,400
29/06/2026 34,500 0 (0%) 46 1.59 0 0 34,500 39,600 29,400
26/06/2026 34,500 0 (0%) 14 0.48 0 0 34,500 39,600 29,400
25/06/2026 34,500 4 (13.11%) 196 6.75 0 0 30,500 35,000 26,000
24/06/2026 34,400 4.4 (14.67%) 3,066 93.58 0 0 30,000 34,500 25,500
23/06/2026 30,000 -1.1 (-3.54%) 217 6.52 0 0 31,100 35,700 26,500
22/06/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/06/2026 34,000 0 (0%) 10,931 340.31 0 0 34,000 39,100 28,900
18/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/06/2026 34,000 1 (3.03%) 2,253 76.52 0 0 33,000 37,900 28,100
11/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/06/2026 33,000 -1 (-2.94%) 279 9.23 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/05/2026 34,000 -0.2 (-0.58%) 600 20.4 0 0 34,200 39,300 29,100
28/05/2026 34,200 0 (0%) 29 0.99 0 0 34,200 39,300 29,100
27/05/2026 34,000 -2.9 (-7.86%) 527 18.02 0 0 36,900 42,400 31,400
26/05/2026 36,900 0 (0%) 35 1.19 0 0 36,900 42,400 31,400
25/05/2026 36,900 0.8 (2.22%) 120 4.39 0 0 36,100 41,500 30,700
22/05/2026 36,900 1.9 (5.43%) 1,672 60.34 0 0 35,000 40,200 29,800
21/05/2026 35,000 0 (0%) 3 0.11 0 0 35,000 40,200 29,800
20/05/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
19/05/2026 35,000 0 (0%) 101 3.53 0 0 35,000 40,200 29,800
18/05/2026 35,000 0 (0%) 947 33.07 0 0 35,000 40,200 29,800
15/05/2026 35,100 0.1 (0.29%) 824 28.86 0 0 35,000 40,200 29,800
14/05/2026 35,000 -0.8 (-2.23%) 149 5.22 0 0 35,800 41,100 30,500
13/05/2026 35,800 0 (0%) 44 1.54 0 0 35,800 41,100 30,500
12/05/2026 36,800 0.2 (0.55%) 889 31.62 0 0 36,600 42,000 31,200
11/05/2026 37,000 1 (2.78%) 400 14.65 0 0 36,000 41,400 30,600
08/05/2026 36,000 -1 (-2.7%) 120 4.24 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 27 0.94 0 0 37,000 42,500 31,500
06/05/2026 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 41,500 30,700
05/05/2026 36,100 0 (0%) 3 0.1 0 0 36,100 41,500 30,700
04/05/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700

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