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 26,150 -0.1 (-0.38%) 4,900 128.45 0 0 26,250 28,050 24,450
29/10/2026 26,250 0.1 (0.38%) 16,400 429.23 0 0 26,150 27,950 24,350
28/10/2026 26,150 -0.2 (-0.76%) 400 10.54 0 0 26,350 28,150 24,550
27/10/2026 26,350 0.1 (0.38%) 2,400 63.08 0 0 26,250 28,050 24,450
26/10/2026 26,250 -0.05 (-0.19%) 6,300 165.15 0 0 26,300 28,100 24,500
23/10/2026 26,300 0.1 (0.38%) 2,100 55.22 0 0 26,200 28,000 24,400
22/10/2026 26,200 -0.2 (-0.76%) 3,400 89.08 0 0 26,400 28,200 24,600
21/10/2026 26,400 -0.05 (-0.19%) 12,000 316.8 0 0 26,450 28,300 24,600
20/10/2026 26,450 0 (0%) 1,500 39.68 0 0 26,450 28,300 24,600
19/10/2026 26,450 0.05 (0.19%) 5,500 145.21 0 0 26,400 28,200 24,600
16/10/2026 26,400 0.2 (0.76%) 600 15.84 0 0 26,200 28,000 24,400
15/10/2026 26,200 -0.2 (-0.76%) 3,500 91.8 0 0 26,400 28,200 24,600
14/10/2026 26,400 -0.05 (-0.19%) 300 7.81 0 0 26,450 28,300 24,600
13/10/2026 26,450 0 (0%) 1,100 28.77 0 0 26,450 28,300 24,600
12/10/2026 26,450 -0.05 (-0.19%) 200 5.29 0 0 26,500 28,350 24,650
09/10/2026 26,500 0 (0%) 7,200 190.95 0 0 26,500 28,350 24,650
08/10/2026 26,500 0.05 (0.19%) 12,500 331.19 0 0 26,450 28,300 24,600
07/10/2026 26,450 -0.05 (-0.19%) 6,200 163.55 0 0 26,500 28,350 24,650
06/10/2026 26,500 0 (0%) 2,800 74.22 0 0 26,500 28,350 24,650
05/10/2026 26,500 0.05 (0.19%) 2,000 53 0 0 26,450 28,300 24,600
02/10/2026 26,450 -0.05 (-0.19%) 4,600 121.91 0 0 26,500 28,350 24,650
01/10/2026 26,500 0.05 (0.19%) 1,300 34.45 0 0 26,450 28,300 24,600
30/09/2026 26,450 0 (0%) 10,200 269.36 0 0 26,450 28,300 24,600
29/09/2026 26,450 -0.05 (-0.19%) 1,500 39.68 0 0 26,500 28,350 24,650
28/09/2026 26,500 0.2 (0.76%) 22,900 604.53 0 0 26,300 28,100 24,500
25/09/2026 26,300 0.05 (0.19%) 11,400 300.3 0 0 26,250 28,050 24,450
24/09/2026 26,250 0 (0%) 7,900 208.93 0 0 26,250 28,050 24,450
23/09/2026 26,250 0.2 (0.77%) 32,000 847.15 0 0 26,050 27,850 24,250
22/09/2026 26,050 0.05 (0.19%) 3,100 81.85 0 0 26,000 27,800 24,200
21/09/2026 26,000 0.1 (0.39%) 400 10.38 0 0 25,900 27,700 24,100
18/09/2026 25,900 -0.25 (-0.96%) 7,000 182.68 0 0 26,150 27,950 24,350
17/09/2026 26,150 0.15 (0.58%) 19,300 504.16 0 0 26,000 27,800 24,200
16/09/2026 26,000 0 (0%) 2,200 57.31 0 0 26,000 27,800 24,200
15/09/2026 26,000 0.1 (0.39%) 1,500 38.78 0 0 25,900 27,700 24,100
14/09/2026 25,900 -0.05 (-0.19%) 3,800 98.55 0 0 25,950 27,750 24,150
11/09/2026 25,950 -0.05 (-0.19%) 2,300 59.8 0 0 26,000 27,800 24,200
10/09/2026 26,000 0 (0%) 1,600 41.6 0 0 26,000 27,800 24,200
09/09/2026 26,000 0.2 (0.78%) 2,500 64.75 0 0 25,800 27,600 24,000
08/09/2026 25,800 -0.35 (-1.34%) 4,200 109.13 0 0 26,150 27,950 24,350
07/09/2026 26,150 0.65 (2.55%) 4,300 111.84 0 0 25,500 27,250 23,750
04/09/2026 25,500 -0.6 (-2.3%) 6,000 155.34 0 0 26,100 27,900 24,300
03/09/2026 26,100 -0.2 (-0.76%) 4,800 125.89 0 0 26,300 28,100 24,500
28/08/2026 26,300 0.65 (2.53%) 100 2.63 0 0 25,650 27,400 23,900
27/08/2026 25,650 -0.65 (-2.47%) 6,000 155.18 0 0 26,300 28,100 24,500
26/08/2026 26,300 -0.05 (-0.19%) 2,000 52.59 0 0 26,350 28,150 24,550
25/08/2026 26,350 0.05 (0.19%) 4,600 120.85 0 0 26,300 28,100 24,500
24/08/2026 26,300 0.1 (0.38%) 16,100 425.32 0 0 26,200 28,000 24,400
21/08/2026 28,000 0.15 (0.54%) 13,100 365.91 0 0 27,850 29,750 25,950
20/08/2026 27,850 0 (0%) 7,600 211.62 0 0 27,850 29,750 25,950
19/08/2026 27,850 0.1 (0.36%) 4,800 133.57 0 0 27,750 29,650 25,850
18/08/2026 27,750 0.05 (0.18%) 6,200 172.17 0 0 27,700 29,600 25,800
17/08/2026 27,700 0 (0%) 9,700 268.36 0 0 27,700 29,600 25,800
14/08/2026 27,700 0.2 (0.73%) 52,600 1,449.21 0 0 27,500 29,400 25,600
13/08/2026 27,500 0 (0%) 26,700 733.82 0 0 27,500 29,400 25,600
12/08/2026 27,500 0 (0%) 4,400 121 0 0 27,500 29,400 25,600
11/08/2026 27,500 -0.1 (-0.36%) 42,200 1,158.67 0 0 27,600 29,500 25,700
10/08/2026 27,600 0.2 (0.73%) 7,300 201.02 0 0 27,400 29,300 25,500
07/08/2026 27,400 -0.1 (-0.36%) 157,000 4,270.28 0 0 27,500 29,400 25,600
06/08/2026 27,500 0 (0%) 4,000 110.28 0 0 27,500 29,400 25,600
05/08/2026 27,500 0.1 (0.36%) 4,100 112.66 0 0 27,400 29,300 25,500
04/08/2026 27,400 -0.1 (-0.36%) 1,200 32.89 0 0 27,500 29,400 25,600
03/08/2026 27,500 0.4 (1.48%) 6,900 190.02 0 0 27,100 28,950 25,250
31/07/2026 27,100 0 (0%) 20,800 568.73 0 0 27,100 28,950 25,250
30/07/2026 27,100 0.1 (0.37%) 8,100 218.74 0 0 27,000 28,850 25,150
29/07/2026 27,000 -0.3 (-1.1%) 6,700 181.51 0 0 27,300 29,200 25,400
28/07/2026 27,300 0.3 (1.11%) 2,400 65.29 0 0 27,000 28,850 25,150
27/07/2026 27,000 -0.15 (-0.55%) 9,200 250.05 0 0 27,150 29,050 25,250
24/07/2026 27,150 0 (0%) 3,500 94.8 0 0 27,150 29,050 25,250
23/07/2026 27,150 -0.15 (-0.55%) 26,900 738.39 0 0 27,300 29,200 25,400
22/07/2026 27,300 0 (0%) 5,300 145.05 0 0 27,300 29,200 25,400
21/07/2026 27,300 -0.1 (-0.36%) 7,000 191.81 0 0 27,400 29,300 25,500
20/07/2026 27,400 -0.1 (-0.36%) 10,900 299.94 0 0 27,500 29,400 25,600
17/07/2026 27,500 -0.05 (-0.18%) 4,500 123.84 0 0 27,550 29,450 25,650
16/07/2026 27,550 -0.05 (-0.18%) 3,900 107.61 0 0 27,600 29,500 25,700
15/07/2026 27,600 0 (0%) 4,900 135.24 0 0 27,600 29,500 25,700
14/07/2026 27,600 -0.15 (-0.54%) 1,200 33.15 0 0 27,750 29,650 25,850
13/07/2026 27,750 -0.05 (-0.18%) 6,400 177.72 0 0 27,800 29,700 25,900
10/07/2026 27,800 -0.1 (-0.36%) 3,000 83.42 0 0 27,900 29,850 25,950
09/07/2026 27,900 0 (0%) 54,500 1,520.59 0 0 27,900 29,850 25,950
08/07/2026 27,900 0.1 (0.36%) 400 11.1 0 0 27,800 29,700 25,900
07/07/2026 27,800 0 (0%) 4,100 113.67 0 0 27,800 29,700 25,900
06/07/2026 27,800 0 (0%) 4,000 110.86 0 0 27,800 29,700 25,900
03/07/2026 27,800 0.1 (0.36%) 1,100 30.53 0 0 27,700 29,600 25,800
02/07/2026 27,700 -0.1 (-0.36%) 21,400 598.73 0 0 27,800 29,700 25,900
01/07/2026 27,800 0 (0%) 30,300 847.04 0 0 27,800 29,700 25,900
30/06/2026 27,800 -0.1 (-0.36%) 12,900 359.58 0 0 27,900 29,850 25,950
29/06/2026 27,900 0.05 (0.18%) 1,400 38.77 0 0 27,850 29,750 25,950
26/06/2026 27,850 0.05 (0.18%) 1,400 38.96 0 0 27,800 29,700 25,900
25/06/2026 27,800 0.15 (0.54%) 5,600 155.66 0 0 27,650 29,550 25,750
24/06/2026 27,650 -0.35 (-1.25%) 7,000 195.1 0 0 28,000 29,950 26,050
23/06/2026 28,000 0 (0%) 10,600 296.7 0 0 28,000 29,950 26,050
22/06/2026 28,000 0.4 (1.45%) 10,700 297.72 0 0 27,600 29,500 25,700
19/06/2026 27,600 0.2 (0.73%) 200 5.52 0 0 27,400 29,300 25,500
18/06/2026 27,400 -0.2 (-0.72%) 11,300 311.49 0 0 27,600 29,500 25,700
17/06/2026 27,600 -0.1 (-0.36%) 4,000 109.96 0 0 27,700 29,600 25,800
16/06/2026 27,700 0.1 (0.36%) 2,900 80.34 0 0 27,600 29,500 25,700
15/06/2026 27,600 0.1 (0.36%) 6,900 190. 0 0 27,500 29,400 25,600
12/06/2026 27,500 0.1 (0.36%) 5,400 148.43 0 0 27,400 29,300 25,500
11/06/2026 27,400 -0.2 (-0.72%) 5,800 158.76 0 0 27,600 29,500 25,700
10/06/2026 27,600 0.05 (0.18%) 900 24.82 0 0 27,550 29,450 25,650
09/06/2026 27,550 -0.4 (-1.43%) 700 19.29 0 0 27,950 29,900 26,000
08/06/2026 27,950 0.35 (1.27%) 4,600 127.75 0 0 27,600 29,500 25,700
05/06/2026 27,600 -0.05 (-0.18%) 4,800 132.87 0 0 27,650 29,550 25,750
04/06/2026 27,650 -0.3 (-1.07%) 5,200 145.22 0 0 27,950 29,900 26,000
03/06/2026 27,950 0.25 (0.9%) 10,900 303.05 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.3 (-1.07%) 2,900 80.58 0 0 28,000 29,950 26,050
01/06/2026 28,000 0.05 (0.18%) 5,300 147.88 0 0 27,950 29,900 26,000
29/05/2026 27,950 0.4 (1.45%) 12,700 354.73 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.45 (-1.61%) 4,900 134.22 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.25 (0.9%) 9,300 259.75 0 0 27,750 29,650 25,850
26/05/2026 27,750 0 (0%) 4,900 135.96 0 0 27,750 29,650 25,850
25/05/2026 27,750 -0.2 (-0.72%) 6,100 169.31 0 0 27,950 29,900 26,000
22/05/2026 27,950 0 (0%) 2,700 75.46 0 0 27,950 29,900 26,000
21/05/2026 27,950 0.1 (0.36%) 1,300 36.09 0 0 27,850 29,750 25,950
20/05/2026 27,850 -0.15 (-0.54%) 16,800 465.36 0 0 28,000 29,950 26,050
19/05/2026 28,000 0 (0%) 15,300 424.73 0 0 28,000 29,950 26,050
18/05/2026 28,000 0.05 (0.18%) 17,300 479.12 0 0 27,950 29,900 26,000
15/05/2026 27,950 0.05 (0.18%) 1,800 50.46 0 0 27,900 29,850 25,950
14/05/2026 27,900 0 (0%) 18,300 512.38 0 0 27,900 29,850 25,950
13/05/2026 27,900 0.05 (0.18%) 3,200 89.5 0 0 27,850 29,750 25,950
12/05/2026 27,850 -0.25 (-0.89%) 6,600 184.23 0 0 28,100 30,050 26,150
11/05/2026 28,100 0.1 (0.36%) 5,700 159.39 0 0 28,000 29,950 26,050
08/05/2026 28,000 -0.1 (-0.36%) 3,400 94.98 0 0 28,100 30,050 26,150
07/05/2026 28,100 0 (0%) 600 16.86 100,000 2,615 28,100 30,050 26,150
06/05/2026 28,100 0 (0%) 11,100 308.58 0 0 28,100 30,050 26,150
05/05/2026 28,100 0 (0%) 11,200 308.6 31,201 815.91 28,100 30,050 26,150
04/05/2026 28,100 -0.2 (-0.71%) 61,600 1,730.58 0 0 28,300 30,250 26,350

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