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
23/10/2026 19,400 -0.1 (-0.51%) 4,800 93.2 0 0 19,500 20,850 18,150
22/10/2026 19,500 0.25 (1.3%) 1,100 21.2 0 0 19,250 20,550 17,950
21/10/2026 19,250 0 (0%) 6,400 123.03 0 0 19,250 20,550 17,950
20/10/2026 19,250 -0.3 (-1.53%) 3,500 67.65 0 0 19,550 20,900 18,200
19/10/2026 19,550 0.05 (0.26%) 6,100 118.96 0 0 19,500 20,850 18,150
16/10/2026 19,500 0.05 (0.26%) 1,800 35.08 0 0 19,450 20,800 18,100
15/10/2026 20,450 -0.45 (-2.15%) 2,500 52.36 0 0 20,900 22,350 19,450
14/10/2026 20,900 0 (0%) 3,300 68.95 0 0 20,900 22,350 19,450
13/10/2026 20,900 0.2 (0.97%) 4,200 87.39 0 0 20,700 22,100 19,300
12/10/2026 20,700 0 (0%) 4,400 89.43 0 0 20,700 22,100 19,300
09/10/2026 20,700 -0.3 (-1.43%) 6,000 123.7 0 0 21,000 22,450 19,550
08/10/2026 21,000 -0.2 (-0.94%) 11,700 245.81 0 0 21,200 22,650 19,750
07/10/2026 21,200 -0.05 (-0.24%) 3,600 74.35 0 0 21,250 22,700 19,800
06/10/2026 21,250 -0.05 (-0.23%) 9,800 203.52 0 0 21,300 22,750 19,850
05/10/2026 21,300 0.3 (1.43%) 2,200 46.31 0 0 21,000 22,450 19,550
02/10/2026 21,000 -0.4 (-1.87%) 3,600 75.29 0 0 21,400 22,850 19,950
01/10/2026 21,400 0 (0%) 200 4.23 0 0 21,400 22,850 19,950
30/09/2026 21,400 0.45 (2.15%) 3,300 69.97 0 0 20,950 22,400 19,500
29/09/2026 20,950 -0.7 (-3.23%) 2,100 44.28 0 0 21,650 23,150 20,150
28/09/2026 21,650 0 (0%) 0 0 0 0 21,650 23,150 20,150
25/09/2026 21,650 -0.05 (-0.23%) 2,200 46.68 0 0 21,700 23,200 20,200
24/09/2026 21,700 -0.15 (-0.69%) 9,500 199.5 0 0 21,850 23,350 20,350
23/09/2026 21,850 -0.05 (-0.23%) 2,700 58.54 0 0 21,900 23,400 20,400
22/09/2026 21,900 -0.2 (-0.9%) 2,800 61.83 0 0 22,100 23,600 20,600
21/09/2026 22,100 -0.1 (-0.45%) 1,100 24.17 0 0 22,200 23,750 20,650
18/09/2026 22,200 0.1 (0.45%) 2,200 47.52 0 0 22,100 23,600 20,600
17/09/2026 22,100 -0.2 (-0.9%) 700 15.47 0 0 22,300 23,850 20,750
16/09/2026 22,300 -0.05 (-0.22%) 1,100 24.23 0 0 22,350 23,900 20,800
15/09/2026 22,350 0.35 (1.59%) 1,700 37.7 0 0 22,000 23,500 20,500
14/09/2026 22,000 0 (0%) 4,800 104.48 0 0 22,000 23,500 20,500
11/09/2026 22,000 -0.3 (-1.35%) 2,400 53.06 0 0 22,300 23,850 20,750
10/09/2026 22,300 0.3 (1.36%) 1,600 35.59 0 0 22,000 23,500 20,500
09/09/2026 22,000 0 (0%) 1,400 31.18 0 0 22,000 23,500 20,500
08/09/2026 22,000 0.2 (0.92%) 4,600 100.42 0 0 21,800 23,300 20,300
07/09/2026 21,800 0 (0%) 100 2.18 0 0 21,800 23,300 20,300
04/09/2026 21,800 0.7 (3.32%) 1,700 36.93 0 0 21,100 22,550 19,650
03/09/2026 21,100 -1 (-4.52%) 3,600 78.12 0 0 22,100 23,600 20,600
28/08/2026 22,100 0.15 (0.68%) 2,700 58.96 0 0 21,950 23,450 20,450
27/08/2026 21,950 0 (0%) 5,500 120.46 0 0 21,950 23,450 20,450
26/08/2026 21,950 -0.4 (-1.79%) 1,300 28.27 0 0 22,350 23,900 20,800
25/08/2026 22,350 0 (0%) 0 0 0 0 22,350 23,900 20,800
24/08/2026 22,350 0 (0%) 100 2.24 0 0 22,350 23,900 20,800
21/08/2026 22,350 0.4 (1.82%) 2,400 50.79 0 0 21,950 23,450 20,450
20/08/2026 21,950 0.25 (1.15%) 300 6.59 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.2 (-0.91%) 6,900 152.81 0 0 21,900 23,400 20,400
18/08/2026 21,900 -0.1 (-0.45%) 10,400 228.76 0 0 22,000 23,500 20,500
17/08/2026 22,000 0.35 (1.62%) 4,100 89.64 0 0 21,650 23,150 20,150
14/08/2026 21,650 -0.05 (-0.23%) 4,800 103.72 0 0 21,700 23,200 20,200
13/08/2026 21,700 -0.2 (-0.91%) 4,000 87.1 0 0 21,900 23,400 20,400
12/08/2026 21,900 0 (0%) 4,300 92.57 0 0 21,900 23,400 20,400
11/08/2026 21,900 -0.1 (-0.45%) 8,800 191.44 0 0 22,000 23,500 20,500
10/08/2026 22,000 0 (0%) 20,700 451.46 0 0 22,000 23,500 20,500
07/08/2026 22,000 1 (4.76%) 12,200 260.35 0 0 21,000 22,450 19,550
06/08/2026 21,000 0.65 (3.19%) 10,200 213.08 0 0 20,350 21,750 18,950
05/08/2026 20,350 1.3 (6.82%) 48,900 981.33 0 0 19,050 20,350 17,750
04/08/2026 19,050 -0.05 (-0.26%) 2,400 45.44 0 0 19,100 20,400 17,800
03/08/2026 19,100 0.2 (1.06%) 9,300 177.98 0 0 18,900 20,200 17,600
31/07/2026 18,900 0.5 (2.72%) 4,700 87.83 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.1 (0.55%) 12,300 228. 0 0 18,300 19,550 17,050
29/07/2026 18,300 -0.4 (-2.14%) 23,500 432.72 0 0 18,700 20,000 17,400
28/07/2026 18,700 -0.5 (-2.6%) 15,100 281.66 0 0 19,200 20,500 17,900
27/07/2026 19,200 -0.85 (-4.24%) 10,700 209.05 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.7 (-3.37%) 14,500 283.29 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.05 (-0.24%) 9,000 186.95 0 0 20,800 22,250 19,350
22/07/2026 20,800 -0.15 (-0.72%) 5,800 118.96 0 0 20,950 22,400 19,500
21/07/2026 20,950 0.05 (0.24%) 800 16.73 0 0 20,900 22,350 19,450
20/07/2026 20,900 -0.05 (-0.24%) 4,100 84.76 0 0 20,950 22,400 19,500
17/07/2026 20,950 0.85 (4.23%) 17,800 357.9 0 0 20,100 21,500 18,700
16/07/2026 20,100 -0.5 (-2.43%) 3,100 62.63 0 0 20,600 22,000 19,200
15/07/2026 20,600 -0.35 (-1.67%) 2,800 58.64 0 0 20,950 22,400 19,500
14/07/2026 20,950 -0.3 (-1.41%) 5,000 106.86 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.15 (-0.7%) 900 19.13 0 0 21,400 22,850 19,950
10/07/2026 21,400 1.1 (5.42%) 13,300 268.74 0 0 20,300 21,700 18,900
09/07/2026 20,300 0 (0%) 9,400 191.34 0 0 20,300 21,700 18,900
08/07/2026 20,300 -0.2 (-0.98%) 2,700 55.12 0 0 20,500 21,900 19,100
07/07/2026 20,500 -0.3 (-1.44%) 12,300 253.39 0 0 20,800 22,250 19,350
06/07/2026 20,800 -0.2 (-0.95%) 6,300 131.71 0 0 21,000 22,450 19,550
03/07/2026 21,000 -0.1 (-0.47%) 13,400 281.09 0 0 21,100 22,550 19,650
02/07/2026 21,100 0 (0%) 13,900 292.39 0 0 21,100 22,550 19,650
01/07/2026 21,100 0 (0%) 25,300 532.22 0 0 21,100 22,550 19,650
30/06/2026 21,100 -0.5 (-2.31%) 6,200 131.79 0 0 21,600 23,100 20,100
29/06/2026 21,600 0.45 (2.13%) 5,200 109.35 0 0 21,150 22,600 19,700
26/06/2026 21,150 -0.85 (-3.86%) 1,300 27.78 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 23,100 20,100
24/06/2026 21,600 -0.1 (-0.46%) 18,500 397.81 0 0 21,700 23,200 20,200
23/06/2026 21,700 -0.3 (-1.36%) 3,800 82.38 0 0 22,000 23,500 20,500
22/06/2026 22,000 0 (0%) 1,400 30.76 0 0 22,000 23,500 20,500
19/06/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/06/2026 22,000 0 (0%) 2,800 61.6 0 0 22,000 23,500 20,500
17/06/2026 22,000 -0.1 (-0.45%) 7,700 169.42 0 0 22,100 23,600 20,600
16/06/2026 22,100 0 (0%) 16,300 359.9 0 0 22,100 23,600 20,600
15/06/2026 22,100 0.1 (0.45%) 2,200 48.5 0 0 22,000 23,500 20,500
12/06/2026 22,000 -0.2 (-0.9%) 10,700 235.73 0 0 22,200 23,750 20,650
11/06/2026 22,200 0 (0%) 3,300 73.58 0 0 22,200 23,750 20,650
10/06/2026 22,200 0.1 (0.45%) 4,600 102.14 0 0 22,100 23,600 20,600
09/06/2026 22,100 0.1 (0.45%) 4,800 105.79 0 0 22,000 23,500 20,500
08/06/2026 22,000 -0.3 (-1.35%) 7,200 158.42 0 0 22,300 23,850 20,750
05/06/2026 22,300 -0.2 (-0.89%) 3,600 81.04 0 0 22,500 24,050 20,950
04/06/2026 22,500 0.4 (1.81%) 2,900 63.92 0 0 22,100 23,600 20,600
03/06/2026 22,100 -0.1 (-0.45%) 2,300 50.26 0 0 22,200 23,750 20,650
02/06/2026 22,200 0 (0%) 2,100 46.62 0 0 22,200 23,750 20,650
01/06/2026 22,200 -0.1 (-0.45%) 4,300 95.62 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 5,700 127.35 0 0 22,500 24,050 20,950
28/05/2026 22,500 0 (0%) 2,000 45.21 0 0 22,500 24,050 20,950
27/05/2026 22,500 0 (0%) 5,700 128.26 0 0 22,500 24,050 20,950
26/05/2026 22,500 -0.45 (-1.96%) 5,800 130.58 0 0 22,950 24,550 21,350
25/05/2026 22,950 -0.05 (-0.22%) 5,600 127.04 0 0 23,000 24,600 21,400
22/05/2026 23,000 0.85 (3.84%) 47,000 1,048.25 0 0 22,150 23,700 20,600
21/05/2026 22,150 -0.25 (-1.12%) 7,900 174.88 0 0 22,400 23,950 20,850
20/05/2026 22,400 -0.3 (-1.32%) 27,800 620.11 0 0 22,700 24,250 21,150
19/05/2026 22,700 -0.1 (-0.44%) 19,100 431.03 0 0 22,800 24,350 21,250
18/05/2026 22,800 -0.15 (-0.65%) 29,200 665.84 0 0 22,950 24,550 21,350
15/05/2026 22,950 0.2 (0.88%) 2,500 56.57 0 0 22,750 24,300 21,200
14/05/2026 22,750 0.05 (0.22%) 4,000 90.32 0 0 22,700 24,250 21,150
13/05/2026 22,700 0.35 (1.57%) 14,500 332.02 0 0 22,350 23,900 20,800
12/05/2026 22,350 -0.15 (-0.67%) 10,900 242.82 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.5 (-2.17%) 8,900 202.58 0 0 23,000 24,600 21,400
08/05/2026 23,000 0 (0%) 15,300 351.76 0 0 23,000 24,600 21,400
07/05/2026 23,000 -0.25 (-1.08%) 31,900 735.32 0 0 23,250 24,850 21,650
06/05/2026 23,250 -0.15 (-0.64%) 17,500 407.11 0 0 23,400 25,000 21,800
05/05/2026 23,400 0.2 (0.86%) 9,100 211.01 0 0 23,200 24,800 21,600
04/05/2026 23,200 0.05 (0.22%) 5,600 131.06 0 0 23,150 24,750 21,550
29/04/2026 23,150 -0.2 (-0.86%) 7,000 157.49 0 0 23,350 24,950 21,750
28/04/2026 23,350 -0.25 (-1.06%) 18,800 440.19 0 0 23,600 25,250 21,950
24/04/2026 23,600 0 (0%) 9,600 226.42 0 0 23,600 25,250 21,950
23/04/2026 23,600 -0.2 (-0.84%) 6,800 162.33 0 0 23,800 25,450 22,150

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh