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
02/11/2026 26,300 -0.15 (-0.57%) 4,100 108.25 0 0 26,450 28,300 24,600
30/10/2026 26,450 0.15 (0.57%) 4,900 129.84 0 0 26,300 28,100 24,500
29/10/2026 26,300 -0.15 (-0.57%) 6,600 174.18 0 0 26,450 28,300 24,600
28/10/2026 26,450 0 (0%) 3,600 95.23 0 0 26,450 28,300 24,600
27/10/2026 26,450 -0.15 (-0.56%) 3,400 90.11 0 0 26,600 28,450 24,750
26/10/2026 26,600 -0.25 (-0.93%) 8,800 234.24 0 0 26,850 28,700 25,000
23/10/2026 26,850 0.05 (0.19%) 5,300 141.81 0 0 26,800 28,650 24,950
22/10/2026 26,800 0.05 (0.19%) 4,500 120.44 0 0 26,750 28,600 24,900
21/10/2026 26,750 -0.15 (-0.56%) 800 21.81 0 0 26,900 28,750 25,050
20/10/2026 26,900 0.3 (1.13%) 2,000 53.62 0 0 26,600 28,450 24,750
19/10/2026 26,600 0 (0%) 6,700 178.05 0 0 26,600 28,450 24,750
16/10/2026 26,600 0 (0%) 1,700 45.29 0 0 26,600 28,450 24,750
15/10/2026 26,600 -0.25 (-0.93%) 8,500 225.77 0 0 26,850 28,700 25,000
14/10/2026 26,850 -0.05 (-0.19%) 1,200 32.26 0 0 26,900 28,750 25,050
13/10/2026 26,900 -0.1 (-0.37%) 6,800 182.6 0 0 27,000 28,850 25,150
12/10/2026 27,000 0.1 (0.37%) 1,600 43.2 0 0 26,900 28,750 25,050
09/10/2026 26,900 -0.25 (-0.92%) 3,300 88.95 0 0 27,150 29,050 25,250
08/10/2026 27,150 0 (0%) 300 8.12 0 0 27,150 29,050 25,250
07/10/2026 27,150 0.25 (0.93%) 400 10.79 0 0 26,900 28,750 25,050
06/10/2026 26,900 -0.1 (-0.37%) 300 8.09 0 0 27,000 28,850 25,150
05/10/2026 27,000 0.1 (0.37%) 1,000 26.9 0 0 26,900 28,750 25,050
02/10/2026 26,900 -0.05 (-0.19%) 4,000 107.87 0 0 26,950 28,800 25,100
01/10/2026 26,950 0 (0%) 5,900 159. 0 0 26,950 28,800 25,100
30/09/2026 26,950 0.1 (0.37%) 700 18.81 0 0 26,850 28,700 25,000
29/09/2026 26,850 0.05 (0.19%) 1,000 26.81 0 0 26,800 28,650 24,950
28/09/2026 26,800 -0.05 (-0.19%) 3,100 82.97 0 0 26,850 28,700 25,000
25/09/2026 26,850 -0.05 (-0.19%) 1,500 40.34 0 0 26,900 28,750 25,050
24/09/2026 26,900 0 (0%) 2,000 53.84 0 0 26,900 28,750 25,050
23/09/2026 26,900 0 (0%) 6,100 164.55 0 0 26,900 28,750 25,050
22/09/2026 26,900 -0.05 (-0.19%) 2,400 64.63 0 0 26,950 28,800 25,100
21/09/2026 26,950 -0.3 (-1.1%) 5,900 159.3 0 0 27,250 29,150 25,350
18/09/2026 27,250 0.25 (0.93%) 1,200 32.47 0 0 27,000 28,850 25,150
17/09/2026 27,000 -0.05 (-0.18%) 4,600 124.31 0 0 27,050 28,900 25,200
16/09/2026 27,050 0 (0%) 11,800 318.98 0 0 27,050 28,900 25,200
15/09/2026 27,050 0.05 (0.19%) 900 24.31 0 0 27,000 28,850 25,150
14/09/2026 27,000 -0.2 (-0.74%) 4,100 111.35 0 0 27,200 29,100 25,300
11/09/2026 27,200 -0.25 (-0.91%) 1,800 48.93 0 0 27,450 29,350 25,550
10/09/2026 27,450 0 (0%) 1,600 43.59 0 0 27,450 29,350 25,550
09/09/2026 27,450 -0.05 (-0.18%) 600 16.45 0 0 27,500 29,400 25,600
08/09/2026 27,500 0.4 (1.48%) 2,000 54.63 0 0 27,100 28,950 25,250
07/09/2026 27,100 0 (0%) 9,500 257.6 0 0 27,100 28,950 25,250
04/09/2026 27,100 -0.15 (-0.55%) 2,200 59.59 0 0 27,250 29,150 25,350
03/09/2026 27,250 0 (0%) 11,800 320.96 0 0 27,250 29,150 25,350
28/08/2026 27,250 0.05 (0.18%) 13,600 370.3 0 0 27,200 29,100 25,300
27/08/2026 27,200 -0.1 (-0.37%) 600 16.39 0 0 27,300 29,200 25,400
26/08/2026 27,300 0 (0%) 3,600 98.14 0 0 27,300 29,200 25,400
25/08/2026 27,300 0.3 (1.11%) 2,500 68.09 0 0 27,000 28,850 25,150
24/08/2026 27,000 -0.2 (-0.74%) 4,400 118.92 0 0 27,200 29,100 25,300
21/08/2026 27,200 0.25 (0.93%) 600 16.25 0 0 26,950 28,800 25,100
20/08/2026 26,950 0 (0%) 12,700 342.94 0 0 26,950 28,800 25,100
19/08/2026 26,950 -0.6 (-2.18%) 1,300 35.29 0 0 27,550 29,450 25,650
18/08/2026 27,550 -0.05 (-0.18%) 2,500 68.67 0 0 27,600 29,500 25,700
17/08/2026 27,600 -0.05 (-0.18%) 3,000 82.78 0 0 27,650 29,550 25,750
14/08/2026 27,650 -0.15 (-0.54%) 3,200 88.53 0 0 27,800 29,700 25,900
13/08/2026 27,800 0.45 (1.65%) 900 24.73 0 0 27,350 29,250 25,450
12/08/2026 27,350 0.1 (0.37%) 800 21.87 0 0 27,250 29,150 25,350
11/08/2026 27,250 -0.3 (-1.09%) 10,800 298.68 0 0 27,550 29,450 25,650
10/08/2026 27,550 0.65 (2.42%) 6,900 187.57 0 0 26,900 28,750 25,050
07/08/2026 26,900 -0.15 (-0.55%) 20,200 545.36 0 0 27,050 28,900 25,200
06/08/2026 27,050 -0.05 (-0.18%) 9,200 247.94 0 0 27,100 28,950 25,250
05/08/2026 27,100 -0.45 (-1.63%) 16,600 451.61 0 0 27,550 29,450 25,650
04/08/2026 27,550 -0.1 (-0.36%) 14,800 407.47 0 0 27,650 29,550 25,750
03/08/2026 27,650 0.15 (0.55%) 9,200 254.05 0 0 27,500 29,400 25,600
31/07/2026 27,500 -0.65 (-2.31%) 17,200 471.88 0 0 28,150 30,100 26,200
30/07/2026 30,750 -0.05 (-0.16%) 45,300 1,392.44 0 0 30,800 32,950 28,650
29/07/2026 30,800 0.2 (0.65%) 26,600 816.81 0 0 30,600 32,700 28,500
28/07/2026 30,600 0.1 (0.33%) 10,800 330.24 0 0 30,500 32,600 28,400
27/07/2026 30,500 0.1 (0.33%) 18,900 579.09 0 0 30,400 32,500 28,300
24/07/2026 30,400 -0.1 (-0.33%) 3,300 99.5 0 0 30,500 32,600 28,400
23/07/2026 30,500 0.45 (1.5%) 7,700 230.95 0 0 30,050 32,150 27,950
22/07/2026 30,050 -0.05 (-0.17%) 5,100 152.99 0 0 30,100 32,200 28,000
21/07/2026 30,100 0.05 (0.17%) 9,700 285.37 0 0 30,050 32,150 27,950
20/07/2026 30,050 -0.1 (-0.33%) 11,200 339.55 0 0 30,150 32,250 28,050
17/07/2026 30,150 0.15 (0.5%) 4,100 123.14 0 0 30,000 32,100 27,900
16/07/2026 30,000 -0.05 (-0.17%) 3,400 102.06 0 0 30,050 32,150 27,950
15/07/2026 30,050 0.25 (0.84%) 2,200 65.96 0 0 29,800 31,850 27,750
14/07/2026 29,800 -0.3 (-1.%) 2,100 63.06 0 0 30,100 32,200 28,000
13/07/2026 30,100 0 (0%) 7,200 216.3 0 0 30,100 32,200 28,000
10/07/2026 30,100 0.1 (0.33%) 6,800 204.98 0 0 30,000 32,100 27,900
09/07/2026 30,000 -0.1 (-0.33%) 2,300 69.13 0 0 30,100 32,200 28,000
08/07/2026 30,100 0 (0%) 2,200 66.22 0 0 30,100 32,200 28,000
07/07/2026 30,100 -0.1 (-0.33%) 2,700 81.77 0 0 30,200 32,300 28,100
06/07/2026 30,200 0.15 (0.5%) 3,200 96.45 0 0 30,050 32,150 27,950
03/07/2026 30,050 -0.3 (-0.99%) 2,500 75.25 0 0 30,350 32,450 28,250
02/07/2026 30,350 0.1 (0.33%) 1,800 54.54 0 0 30,250 32,350 28,150
01/07/2026 30,250 0 (0%) 1,400 42.45 0 0 30,250 32,350 28,150
30/06/2026 30,250 -0.15 (-0.49%) 3,900 118.31 0 0 30,400 32,500 28,300
29/06/2026 30,400 -0.1 (-0.33%) 4,000 121.6 0 0 30,500 32,600 28,400
26/06/2026 30,500 0 (0%) 2,700 81.8 0 0 30,500 32,600 28,400
25/06/2026 30,500 0.25 (0.83%) 10,100 305.9 0 0 30,250 32,350 28,150
24/06/2026 30,250 0.05 (0.17%) 4,900 148.1 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 12,300 372.06 0 0 30,200 32,300 28,100
22/06/2026 30,200 0 (0%) 9,600 288.53 0 0 30,200 32,300 28,100
19/06/2026 30,200 -0.05 (-0.17%) 15,600 471.14 0 0 30,250 32,350 28,150
18/06/2026 30,250 -0.05 (-0.17%) 600 18.16 0 0 30,300 32,400 28,200
17/06/2026 30,300 0.1 (0.33%) 12,500 379.22 0 0 30,200 32,300 28,100
16/06/2026 30,200 0.3 (1.%) 3,600 108.13 0 0 29,900 31,950 27,850
15/06/2026 29,900 -0.1 (-0.33%) 1,400 42.2 0 0 30,000 32,100 27,900
12/06/2026 30,000 0.1 (0.33%) 5,200 155.55 0 0 29,900 31,950 27,850
11/06/2026 29,900 0.1 (0.34%) 900 26.99 0 0 29,800 31,850 27,750
10/06/2026 29,800 0 (0%) 7,700 229.48 0 0 29,800 31,850 27,750
09/06/2026 29,800 -0.6 (-1.97%) 4,400 130.13 0 0 30,400 32,500 28,300
08/06/2026 30,400 0.4 (1.33%) 6,500 184.6 0 0 30,000 32,100 27,900
05/06/2026 30,000 0 (0%) 5,600 168.08 0 0 30,000 32,100 27,900
04/06/2026 30,000 0.2 (0.67%) 300 8.98 0 0 29,800 31,850 27,750
03/06/2026 29,800 0 (0%) 600 17.88 0 0 29,800 31,850 27,750
02/06/2026 29,800 0.05 (0.17%) 7,000 208.61 0 0 29,750 31,800 27,700
01/06/2026 29,750 -0.25 (-0.83%) 7,100 212.7 0 0 30,000 32,100 27,900
29/05/2026 30,000 0 (0%) 5,300 159.02 0 0 30,000 32,100 27,900
28/05/2026 30,000 -0.25 (-0.83%) 300 9.01 0 0 30,250 32,350 28,150
27/05/2026 30,250 0.2 (0.67%) 2,900 87.38 0 0 30,050 32,150 27,950
26/05/2026 30,050 0.05 (0.17%) 3,300 99.99 0 0 30,000 32,100 27,900
25/05/2026 30,000 0.05 (0.17%) 12,600 378.04 0 0 29,950 32,000 27,900
22/05/2026 29,950 0.1 (0.34%) 7,100 211.97 0 0 29,850 31,900 27,800
21/05/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
20/05/2026 29,850 -0.15 (-0.5%) 1,700 50.8 0 0 30,000 32,100 27,900
19/05/2026 30,000 0 (0%) 4,100 123.93 0 0 30,000 32,100 27,900
18/05/2026 30,000 0 (0%) 4,500 135 0 0 30,000 32,100 27,900
15/05/2026 30,000 0 (0%) 8,000 240.02 0 0 30,000 32,100 27,900
14/05/2026 30,000 0.1 (0.33%) 6,800 203.72 0 0 29,900 31,950 27,850
13/05/2026 29,900 -0.05 (-0.17%) 600 17.95 0 0 29,950 32,000 27,900
12/05/2026 29,950 0.15 (0.5%) 2,300 68.68 0 0 29,800 31,850 27,750
11/05/2026 29,800 -0.1 (-0.33%) 5,500 164.27 0 0 29,900 31,950 27,850
08/05/2026 29,900 -0.05 (-0.17%) 7,000 209.42 0 0 29,950 32,000 27,900
07/05/2026 29,950 0 (0%) 12,200 365.3 0 0 29,950 32,000 27,900
06/05/2026 29,950 -0.15 (-0.5%) 1,500 45. 0 0 30,100 32,200 28,000
05/05/2026 30,100 0.15 (0.5%) 3,700 111.28 0 0 29,950 32,000 27,900
04/05/2026 29,950 -0.05 (-0.17%) 4,700 140.62 0 0 30,000 32,100 27,900

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