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 28,800 0 (0%) 24,200 696.2 0 0 28,800 33,100 24,500
03/11/2026 28,800 0 (0%) 41,385 1,189.92 0 0 28,800 33,100 24,500
02/11/2026 28,600 -0.4 (-1.38%) 33,600 966.31 0 0 29,000 33,300 24,700
30/10/2026 28,900 -0.3 (-1.03%) 33,500 971.9 0 0 29,200 33,500 24,900
29/10/2026 29,200 -0.3 (-1.02%) 50,800 1,483.87 0 0 29,500 33,900 25,100
28/10/2026 29,500 -0.3 (-1.01%) 51,907 1,531.11 0 0 29,800 34,200 25,400
27/10/2026 29,600 -0.8 (-2.63%) 83,118 2,477.33 0 0 30,400 34,900 25,900
26/10/2026 30,400 0.1 (0.33%) 459,005 13,952.79 0 0 30,300 34,800 25,800
23/10/2026 30,500 0.2 (0.66%) 373,100 11,309.58 0 0 30,300 34,800 25,800
22/10/2026 30,300 0 (0%) 329,615 9,986.61 0 0 30,300 34,800 25,800
21/10/2026 30,400 0.1 (0.33%) 219,400 6,646.83 0 0 30,300 34,800 25,800
20/10/2026 30,300 0.1 (0.33%) 377,249 11,432.51 0 0 30,200 34,700 25,700
19/10/2026 30,200 0.5 (1.68%) 377,211 11,410.47 0 0 29,700 34,100 25,300
16/10/2026 29,900 1 (3.46%) 586,263 17,424.96 0 0 28,900 33,200 24,600
15/10/2026 28,900 0.5 (1.76%) 221,600 6,398.75 0 0 28,400 32,600 24,200
14/10/2026 28,600 1.1 (4%) 152,700 4,343.74 0 0 27,500 31,600 23,400
13/10/2026 27,700 0.2 (0.73%) 173,501 4,768.43 0 0 27,500 31,600 23,400
12/10/2026 27,600 0.6 (2.22%) 92,300 2,542.07 0 0 27,000 31,000 23,000
09/10/2026 27,800 2.3 (9.02%) 214,912 5,794.78 0 0 25,500 29,300 21,700
08/10/2026 25,500 0.5 (2%) 53,529 1,367.61 0 0 25,000 28,700 21,300
07/10/2026 25,500 0.6 (2.41%) 87,800 2,198.31 0 0 24,900 28,600 21,200
06/10/2026 24,900 0 (0%) 49,347 1,227.84 0 0 24,900 28,600 21,200
05/10/2026 25,000 -0.2 (-0.79%) 66,800 1,664.22 0 0 25,200 28,900 21,500
02/10/2026 25,200 -0.1 (-0.4%) 416,400 10,496.89 0 0 25,300 29,000 21,600
01/10/2026 25,300 0.2 (0.8%) 336,200 8,508.25 0 0 25,100 28,800 21,400
30/09/2026 25,300 0.6 (2.43%) 338,500 8,493.4 0 0 24,700 28,400 21,000
29/09/2026 24,800 0 (0%) 56,300 1,388.5 0 0 24,800 28,500 21,100
28/09/2026 24,800 -0.3 (-1.2%) 51,100 1,267.8 0 0 25,100 28,800 21,400
25/09/2026 25,000 0.2 (0.81%) 51,800 1,301 0 0 24,800 28,500 21,100
24/09/2026 24,800 0.3 (1.22%) 60,700 1,504 0 0 24,500 28,100 20,900
23/09/2026 24,600 0.5 (2.07%) 61,900 1,515.73 0 0 24,100 27,700 20,500
22/09/2026 24,000 -0.4 (-1.64%) 44,600 1,072.91 0 0 24,400 28,000 20,800
21/09/2026 24,200 -0.4 (-1.63%) 41,200 1,003.62 0 0 24,600 28,200 21,000
18/09/2026 24,600 0.3 (1.23%) 60,200 1,482.6 0 0 24,300 27,900 20,700
17/09/2026 27,300 0.3 (1.11%) 58,200 1,585.36 24,000 552 27,000 31,000 23,000
16/09/2026 27,000 0.2 (0.75%) 46,200 1,245.4 30,000 690 26,800 30,800 22,800
15/09/2026 26,900 0.3 (1.13%) 57,900 1,551.38 0 0 26,600 30,500 22,700
14/09/2026 26,700 -0.1 (-0.37%) 40,300 1,073.88 0 0 26,800 30,800 22,800
11/09/2026 26,600 -0.5 (-1.85%) 53,000 1,418.05 0 0 27,100 31,100 23,100
10/09/2026 27,200 0 (0%) 59,100 1,600.3 0 0 27,200 31,200 23,200
09/09/2026 27,200 -0.2 (-0.73%) 51,000 1,388.68 0 0 27,400 31,500 23,300
08/09/2026 27,400 0 (0%) 44,300 1,212.95 0 0 27,400 31,500 23,300
07/09/2026 27,500 0 (0%) 56,500 1,549.67 0 0 27,500 31,600 23,400
04/09/2026 27,600 0.2 (0.73%) 63,900 1,756.02 0 0 27,400 31,500 23,300
03/09/2026 27,400 -0.2 (-0.72%) 72,200 1,974.85 0 0 27,600 31,700 23,500
28/08/2026 27,600 -0.3 (-1.08%) 124,700 3,439.94 0 0 27,900 32,000 23,800
27/08/2026 27,900 -0.1 (-0.36%) 56,900 1,589.72 0 0 28,000 32,200 23,800
26/08/2026 28,000 -0.1 (-0.36%) 61,900 1,732.97 0 0 28,100 32,300 23,900
25/08/2026 28,200 -0.2 (-0.7%) 405,600 11,410.84 0 0 28,400 32,600 24,200
24/08/2026 28,200 -0.5 (-1.74%) 446,030 12,649.42 0 0 28,700 33,000 24,400
21/08/2026 28,700 0.2 (0.7%) 433,900 12,438.3 0 0 28,500 32,700 24,300
20/08/2026 28,600 0.7 (2.51%) 367,201 10,465.16 0 0 27,900 32,000 23,800
19/08/2026 28,100 0.8 (2.93%) 398,500 11,110.48 0 0 27,300 31,300 23,300
18/08/2026 27,400 0.4 (1.48%) 336,100 9,191 0 0 27,000 31,000 23,000
17/08/2026 27,200 -0.2 (-0.73%) 53,500 1,446.38 0 0 27,400 31,500 23,300
14/08/2026 27,300 -0.4 (-1.44%) 134,500 3,680.58 0 0 27,700 31,800 23,600
13/08/2026 27,200 -0.5 (-1.81%) 95,700 2,649.03 0 0 27,700 31,800 23,600
12/08/2026 27,600 0.1 (0.36%) 102,500 2,840 0 0 27,500 31,600 23,400
11/08/2026 27,400 0 (0%) 115,500 3,175.86 0 0 27,400 31,500 23,300
10/08/2026 27,600 0.2 (0.73%) 69,000 1,892.8 0 0 27,400 31,500 23,300
07/08/2026 27,700 0 (0%) 363,900 9,954.95 0 0 27,700 31,800 23,600
06/08/2026 27,400 -0.5 (-1.79%) 320,700 8,873.88 0 0 27,900 32,000 23,800
05/08/2026 27,800 -0.3 (-1.07%) 211,212 5,896.73 0 0 28,100 32,300 23,900
04/08/2026 28,000 -0.2 (-0.71%) 341,130 9,586.84 0 0 28,200 32,400 24,000
03/08/2026 28,900 1.4 (5.09%) 426,022 12,005.94 0 0 27,500 31,600 23,400
31/07/2026 28,200 1.8 (6.82%) 592,100 16,255.02 0 0 26,400 30,300 22,500
30/07/2026 26,600 0.2 (0.76%) 325,262 8,601.46 0 0 26,400 30,300 22,500
29/07/2026 26,500 0.6 (2.32%) 419,700 11,087 0 0 25,900 29,700 22,100
28/07/2026 26,000 -0.5 (-1.89%) 115,600 2,999.41 0 0 26,500 30,400 22,600
27/07/2026 26,500 -1 (-3.64%) 293,610 7,793.68 0 0 27,500 31,600 23,400
24/07/2026 27,500 -0.1 (-0.36%) 590,901 16,224.04 0 0 27,600 31,700 23,500
23/07/2026 27,800 0.6 (2.21%) 587,300 16,207.7 0 0 27,200 31,200 23,200
22/07/2026 27,300 0.9 (3.41%) 451,301 12,272.06 0 0 26,400 30,300 22,500
21/07/2026 26,900 0.6 (2.28%) 234,600 6,186.35 0 0 26,300 30,200 22,400
20/07/2026 26,000 -0.5 (-1.89%) 51,200 1,347.93 0 0 26,500 30,400 22,600
17/07/2026 26,500 0.3 (1.15%) 41,100 1,088.73 0 0 26,200 30,100 22,300
16/07/2026 26,400 0.7 (2.72%) 69,818 1,825.82 0 0 25,700 29,500 21,900
15/07/2026 25,600 -0.3 (-1.16%) 53,000 1,363.83 0 0 25,900 29,700 22,100
14/07/2026 26,000 -0.1 (-0.38%) 39,400 1,021.3 0 0 26,100 30,000 22,200
13/07/2026 26,000 -0.5 (-1.89%) 35,700 933.28 0 0 26,500 30,400 22,600
10/07/2026 26,400 0.1 (0.38%) 53,000 1,406.12 0 0 26,300 30,200 22,400
09/07/2026 26,300 0.4 (1.54%) 39,100 1,028.22 0 0 25,900 29,700 22,100
08/07/2026 26,100 0.2 (0.77%) 48,200 1,246.47 0 0 25,900 29,700 22,100
07/07/2026 25,900 0 (0%) 35,700 924.54 0 0 25,900 29,700 22,100
06/07/2026 26,000 0 (0%) 38,200 989.04 1,780,000 39,516 26,000 29,900 22,100
03/07/2026 26,100 -0.1 (-0.38%) 34,500 895.51 0 0 26,200 30,100 22,300
02/07/2026 26,100 -0.4 (-1.51%) 37,300 976.65 0 0 26,500 30,400 22,600
01/07/2026 26,300 -0.5 (-1.87%) 45,400 1,202.3 0 0 26,800 30,800 22,800
30/06/2026 26,600 0.1 (0.38%) 45,002 1,206.43 0 0 26,500 30,400 22,600
29/06/2026 26,700 0.6 (2.3%) 40,600 1,076.52 0 0 26,100 30,000 22,200
26/06/2026 26,100 0.7 (2.76%) 34,600 902.33 2,800,000 62,160 25,400 29,200 21,600
25/06/2026 26,000 0.8 (3.17%) 52,100 1,322.96 0 0 25,200 28,900 21,500
24/06/2026 25,400 0 (0%) 37,300 940.78 0 0 25,400 29,200 21,600
23/06/2026 25,100 -0.4 (-1.57%) 39,300 997.53 0 0 25,500 29,300 21,700
22/06/2026 25,400 -0.5 (-1.93%) 50,800 1,294.43 0 0 25,900 29,700 22,100
19/06/2026 25,500 -0.4 (-1.54%) 53,100 1,377.9 0 0 25,900 29,700 22,100
18/06/2026 26,000 0.2 (0.78%) 40,600 1,049.59 0 0 25,800 29,600 22,000
17/06/2026 25,700 0.2 (0.78%) 44,000 1,133.65 0 0 25,500 29,300 21,700
16/06/2026 25,600 -0.2 (-0.78%) 42,000 1,072.76 0 0 25,800 29,600 22,000
15/06/2026 25,600 -0.4 (-1.54%) 38,700 998.86 0 0 26,000 29,900 22,100
12/06/2026 25,900 -0.3 (-1.15%) 27,200 705.96 0 0 26,200 30,100 22,300
11/06/2026 26,000 -0.5 (-1.89%) 40,400 1,059.91 0 0 26,500 30,400 22,600
10/06/2026 26,400 -0.2 (-0.75%) 28,200 746.14 0 0 26,600 30,500 22,700
09/06/2026 26,400 0.1 (0.38%) 47,900 1,275.86 0 0 26,300 30,200 22,400
08/06/2026 26,500 0.4 (1.53%) 44,100 1,158.79 0 0 26,100 30,000 22,200
05/06/2026 26,100 0.5 (1.95%) 45,100 1,176.93 0 0 25,600 29,400 21,800
04/06/2026 26,200 0.2 (0.77%) 58,500 1,496.1 0 0 26,000 29,900 22,100
03/06/2026 25,600 -0.9 (-3.4%) 57,902 1,504.69 0 0 26,500 30,400 22,600
02/06/2026 26,200 -0.5 (-1.87%) 42,640 1,128.58 0 0 26,700 30,700 22,700
01/06/2026 26,600 -0.3 (-1.12%) 311,108 8,303.55 0 0 26,900 30,900 22,900
29/05/2026 26,900 0.3 (1.13%) 203,500 5,481.61 0 0 26,600 30,500 22,700
28/05/2026 26,700 0.7 (2.69%) 457,500 12,168.42 0 0 26,000 29,900 22,100
27/05/2026 26,300 0.1 (0.38%) 276,100 7,174.44 0 0 26,200 30,100 22,300
26/05/2026 26,100 -0.2 (-0.76%) 31,200 817.04 0 0 26,300 30,200 22,400
25/05/2026 26,300 0 (0%) 43,300 1,137.74 0 0 26,300 30,200 22,400
22/05/2026 26,300 0.1 (0.38%) 46,670 1,225.66 340,000 8,500 26,200 30,100 22,300
21/05/2026 26,300 0.3 (1.15%) 64,200 1,683.23 360,000 9,000 26,000 29,900 22,100
20/05/2026 26,000 0.3 (1.17%) 71,100 1,847.21 100,000 2,500 25,700 29,500 21,900
19/05/2026 25,600 -0.3 (-1.16%) 23,500 604.2 0 0 25,900 29,700 22,100
18/05/2026 25,700 -1.1 (-4.1%) 26,900 696.18 0 0 26,800 30,800 22,800
15/05/2026 26,300 -0.3 (-1.13%) 43,400 1,163.47 0 0 26,600 30,500 22,700
14/05/2026 26,800 0.4 (1.52%) 36,200 963.1 0 0 26,400 30,300 22,500
13/05/2026 26,300 0.5 (1.94%) 59,400 1,565.27 0 0 25,800 29,600 22,000
12/05/2026 26,000 -3.1 (-10.65%) 64,400 1,664.17 0 0 29,100 33,400 24,800
11/05/2026 27,100 -4.7 (-14.78%) 60,200 1,751.22 0 0 31,800 36,500 27,100
08/05/2026 32,000 3.1 (10.73%) 95,900 3,051.95 0 0 28,900 33,200 24,600
07/05/2026 28,600 3.4 (13.49%) 189,500 5,472.03 0 0 25,200 28,900 21,500
06/05/2026 25,200 7.2 (40%) 2,000 50.4 0 0 18,000 25,200 10,800

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