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 31,500 0.1 (0.32%) 24,600 773.53 0 0 31,400 36,100 26,700
29/10/2026 31,400 -0.1 (-0.32%) 7,400 232.57 0 0 31,500 36,200 26,800
28/10/2026 31,600 0.2 (0.64%) 40,800 1,284.09 0 0 31,400 36,100 26,700
27/10/2026 31,500 0 (0%) 56,308 1,770.53 0 0 31,500 36,200 26,800
26/10/2026 31,500 0 (0%) 35,700 1,126.23 0 0 31,500 36,200 26,800
23/10/2026 31,500 -0.2 (-0.63%) 59,700 1,882.03 0 0 31,700 36,400 27,000
22/10/2026 31,700 -0.1 (-0.31%) 41,600 1,319.99 0 0 31,800 36,500 27,100
21/10/2026 31,700 0 (0%) 50,300 1,599.82 0 0 31,700 36,400 27,000
20/10/2026 31,800 1.1 (3.58%) 53,001 1,680.73 0 0 30,700 35,300 26,100
19/10/2026 31,500 1.3 (4.3%) 42,200 1,294.58 0 0 30,200 34,700 25,700
16/10/2026 30,500 0.8 (2.69%) 74,413 2,249.74 0 0 29,700 34,100 25,300
15/10/2026 29,800 0.1 (0.34%) 56,500 1,679.49 0 0 29,700 34,100 25,300
14/10/2026 29,600 0 (0%) 47,800 1,421.28 0 0 29,600 34,000 25,200
13/10/2026 29,600 0 (0%) 51,000 1,511.92 0 0 29,600 34,000 25,200
12/10/2026 29,600 0 (0%) 59,110 1,749.36 0 0 29,600 34,000 25,200
09/10/2026 29,700 0.1 (0.34%) 54,800 1,622.46 0 0 29,600 34,000 25,200
08/10/2026 29,600 0.1 (0.34%) 50,201 1,483.62 0 0 29,500 33,900 25,100
07/10/2026 29,500 0 (0%) 52,900 1,561.68 0 0 29,500 33,900 25,100
06/10/2026 29,700 0.2 (0.68%) 54,900 1,619.23 0 0 29,500 33,900 25,100
05/10/2026 29,600 0.1 (0.34%) 44,800 1,323.46 0 0 29,500 33,900 25,100
02/10/2026 29,600 0 (0%) 10,500 310.05 0 0 29,600 34,000 25,200
01/10/2026 29,600 0 (0%) 24,900 737.29 0 0 29,600 34,000 25,200
30/09/2026 29,600 -0.1 (-0.34%) 19,900 588.67 0 0 29,700 34,100 25,300
29/09/2026 29,700 0.1 (0.34%) 37,801 1,121.6 0 0 29,600 34,000 25,200
28/09/2026 29,700 0 (0%) 37,900 1,123.53 0 0 29,700 34,100 25,300
25/09/2026 29,800 0.2 (0.68%) 62,700 1,859.29 0 0 29,600 34,000 25,200
24/09/2026 29,700 0.2 (0.68%) 63,500 1,878.64 0 0 29,500 33,900 25,100
23/09/2026 29,700 0.1 (0.34%) 61,419 1,812.85 0 0 29,600 34,000 25,200
22/09/2026 29,700 0 (0%) 64,000 1,894.72 0 0 29,700 34,100 25,300
21/09/2026 29,900 0.1 (0.34%) 50,100 1,487.79 0 0 29,800 34,200 25,400
18/09/2026 30,000 0.2 (0.67%) 67,500 2,011.83 0 0 29,800 34,200 25,400
17/09/2026 29,700 -0.1 (-0.34%) 60,100 1,793.41 0 0 29,800 34,200 25,400
16/09/2026 29,800 0 (0%) 59,302 1,765.91 0 0 29,800 34,200 25,400
15/09/2026 30,000 0.1 (0.33%) 68,300 2,038.24 0 0 29,900 34,300 25,500
14/09/2026 29,800 -0.1 (-0.33%) 57,700 1,722.85 0 0 29,900 34,300 25,500
11/09/2026 29,900 0 (0%) 31,700 948.86 0 0 29,900 34,300 25,500
10/09/2026 30,000 0.1 (0.33%) 42,000 1,254.02 0 0 29,900 34,300 25,500
09/09/2026 30,000 0 (0%) 45,600 1,363.2 0 0 30,000 34,500 25,500
08/09/2026 30,200 0.3 (1.%) 55,900 1,677.6 0 0 29,900 34,300 25,500
07/09/2026 29,900 0.2 (0.67%) 22,200 663.24 0 0 29,700 34,100 25,300
04/09/2026 29,800 0 (0%) 43,800 1,302.5 0 0 29,800 34,200 25,400
03/09/2026 29,900 0.3 (1.01%) 19,400 577.41 0 0 29,600 34,000 25,200
28/08/2026 29,800 0.3 (1.02%) 42,200 1,251.07 0 0 29,500 33,900 25,100
27/08/2026 30,000 0.2 (0.67%) 59,816 1,764.93 0 0 29,800 34,200 25,400
26/08/2026 29,500 -0.7 (-2.32%) 52,000 1,552.16 0 0 30,200 34,700 25,700
25/08/2026 30,200 0 (0%) 52,500 1,586.87 0 0 30,200 34,700 25,700
24/08/2026 30,200 -0.7 (-2.27%) 40,214 1,216.36 0 0 30,900 35,500 26,300
21/08/2026 30,700 0 (0%) 57,100 1,765.3 0 0 30,700 35,300 26,100
20/08/2026 30,600 -0.4 (-1.29%) 60,500 1,860.37 0 0 31,000 35,600 26,400
19/08/2026 31,000 0.3 (0.98%) 53,702 1,667.36 0 0 30,700 35,300 26,100
18/08/2026 30,700 0.1 (0.33%) 50,800 1,558.36 0 0 30,600 35,100 26,100
17/08/2026 30,600 0.1 (0.33%) 28,819 881.54 0 0 30,500 35,000 26,000
14/08/2026 30,800 0.5 (1.65%) 42,800 1,306.3 0 0 30,300 34,800 25,800
13/08/2026 30,400 0.2 (0.66%) 55,500 1,680.05 0 0 30,200 34,700 25,700
12/08/2026 30,300 0.2 (0.66%) 55,200 1,667.44 0 0 30,100 34,600 25,600
11/08/2026 30,200 0.2 (0.67%) 45,200 1,359.56 0 0 30,000 34,500 25,500
10/08/2026 30,000 0.2 (0.67%) 41,410 1,242.54 0 0 29,800 34,200 25,400
07/08/2026 29,900 0.2 (0.67%) 47,300 1,408 0 0 29,700 34,100 25,300
06/08/2026 29,700 -0.1 (-0.34%) 21,400 635.92 0 0 29,800 34,200 25,400
05/08/2026 29,900 0.2 (0.67%) 34,500 1,027.25 0 0 29,700 34,100 25,300
04/08/2026 29,700 0.1 (0.34%) 30,604 906.87 0 0 29,600 34,000 25,200
03/08/2026 29,700 0.1 (0.34%) 32,031 946.83 0 0 29,600 34,000 25,200
31/07/2026 29,700 0.1 (0.34%) 14,002 414.59 0 0 29,600 34,000 25,200
30/07/2026 29,800 0.2 (0.68%) 32,800 972.3 0 0 29,600 34,000 25,200
29/07/2026 29,600 -0.1 (-0.34%) 19,701 583.37 0 0 29,700 34,100 25,300
28/07/2026 29,700 -0.1 (-0.34%) 31,900 946.92 0 0 29,800 34,200 25,400
27/07/2026 29,800 0 (0%) 30,200 898.54 0 0 29,800 34,200 25,400
24/07/2026 29,900 0.2 (0.67%) 36,910 1,099.33 0 0 29,700 34,100 25,300
23/07/2026 29,800 -0.1 (-0.33%) 40,300 1,196.8 0 0 29,900 34,300 25,500
22/07/2026 30,000 0 (0%) 40,100 1,197.71 0 0 30,000 34,500 25,500
21/07/2026 30,000 0.1 (0.33%) 32,200 965.21 0 0 29,900 34,300 25,500
20/07/2026 29,900 0.2 (0.67%) 8,400 251.31 0 0 29,700 34,100 25,300
17/07/2026 29,800 -0.1 (-0.33%) 26,900 799.73 0 0 29,900 34,300 25,500
16/07/2026 30,400 0 (0%) 37,000 1,107.41 0 0 30,400 34,900 25,900
15/07/2026 30,700 0 (0%) 36,100 1,097.14 0 0 30,700 35,300 26,100
14/07/2026 30,700 0 (0%) 27,200 834.88 0 0 30,700 35,300 26,100
13/07/2026 30,700 -0.1 (-0.32%) 33,200 1,018.09 0 0 30,800 35,400 26,200
10/07/2026 30,800 0.2 (0.65%) 20,200 621.89 0 0 30,600 35,100 26,100
09/07/2026 30,500 -0.2 (-0.65%) 25,700 787.59 0 0 30,700 35,300 26,100
08/07/2026 30,800 0.2 (0.65%) 27,500 843.02 0 0 30,600 35,100 26,100
07/07/2026 30,600 -0.1 (-0.33%) 14,900 455.79 0 0 30,700 35,300 26,100
06/07/2026 30,600 -0.1 (-0.33%) 13,800 423.63 0 0 30,700 35,300 26,100
03/07/2026 30,800 0.1 (0.33%) 17,600 540.13 0 0 30,700 35,300 26,100
02/07/2026 30,700 0 (0%) 25,212 774.87 0 0 30,700 35,300 26,100
01/07/2026 30,700 0.1 (0.33%) 8,500 260.57 0 0 30,600 35,100 26,100
30/06/2026 30,600 0 (0%) 15,739 481.08 0 0 30,600 35,100 26,100
29/06/2026 30,600 0 (0%) 10,300 314.95 0 0 30,600 35,100 26,100
26/06/2026 30,600 -0.1 (-0.33%) 21,201 648.2 0 0 30,700 35,300 26,100
25/06/2026 30,700 0 (0%) 22,100 677.46 0 0 30,700 35,300 26,100
24/06/2026 30,700 -0.1 (-0.32%) 33,205 1,020.72 0 0 30,800 35,400 26,200
23/06/2026 30,900 0.1 (0.32%) 35,514 1,095.03 0 0 30,800 35,400 26,200
22/06/2026 30,900 0.2 (0.65%) 19,029 586.59 0 0 30,700 35,300 26,100
19/06/2026 30,100 -1 (-3.22%) 23,613 724.7 0 0 31,100 35,700 26,500
18/06/2026 32,200 0.3 (0.94%) 24,900 798.47 0 0 31,900 36,600 27,200
17/06/2026 32,400 0.8 (2.53%) 40,362 1,286.85 0 0 31,600 36,300 26,900
16/06/2026 31,600 0.2 (0.64%) 32,215 1,018.56 0 0 31,400 36,100 26,700
15/06/2026 31,600 0.2 (0.64%) 26,000 817.06 0 0 31,400 36,100 26,700
12/06/2026 31,600 0.3 (0.96%) 37,400 1,174.3 0 0 31,300 35,900 26,700
11/06/2026 31,300 -0.1 (-0.32%) 13,700 428.36 0 0 31,400 36,100 26,700
10/06/2026 31,400 0.1 (0.32%) 14,600 458.4 0 0 31,300 35,900 26,700
09/06/2026 31,400 0.2 (0.64%) 7,900 247.21 0 0 31,200 35,800 26,600
08/06/2026 31,400 0.1 (0.32%) 10,116 315.7 0 0 31,300 35,900 26,700
05/06/2026 31,400 0 (0%) 16,000 501.2 0 0 31,400 36,100 26,700
04/06/2026 31,400 0.1 (0.32%) 7,500 235.31 0 0 31,300 35,900 26,700
03/06/2026 31,400 0.2 (0.64%) 16,200 507.48 0 0 31,200 35,800 26,600
02/06/2026 31,200 0.1 (0.32%) 7,401 230.72 0 0 31,100 35,700 26,500
01/06/2026 31,200 -0.1 (-0.32%) 8,200 254.69 0 0 31,300 35,900 26,700
29/05/2026 31,300 0.1 (0.32%) 23,100 722.9 0 0 31,200 35,800 26,600
28/05/2026 31,200 0.1 (0.32%) 17,600 549.08 0 0 31,100 35,700 26,500
27/05/2026 31,200 0.1 (0.32%) 17,200 535.39 0 0 31,100 35,700 26,500
26/05/2026 31,100 0.1 (0.32%) 23,700 735.96 0 0 31,000 35,600 26,400
25/05/2026 31,100 0.2 (0.65%) 10,100 313.58 0 0 30,900 35,500 26,300
22/05/2026 31,000 0.1 (0.32%) 9,500 293.97 0 0 30,900 35,500 26,300
21/05/2026 31,000 0.1 (0.32%) 17,100 528.2 0 0 30,900 35,500 26,300
20/05/2026 31,100 0.1 (0.32%) 19,700 609.12 0 0 31,000 35,600 26,400
19/05/2026 31,000 0 (0%) 16,601 515.17 0 0 31,000 35,600 26,400
18/05/2026 31,100 0.2 (0.65%) 19,000 588.83 0 0 30,900 35,500 26,300
15/05/2026 31,000 0 (0%) 10,301 317.86 0 0 31,000 35,600 26,400
14/05/2026 31,100 0.1 (0.32%) 18,100 561.17 0 0 31,000 35,600 26,400
13/05/2026 31,100 0.1 (0.32%) 10,700 331.46 0 0 31,000 35,600 26,400
12/05/2026 31,100 0.1 (0.32%) 21,800 675.81 0 0 31,000 35,600 26,400
11/05/2026 31,100 0.1 (0.32%) 18,500 572.84 0 0 31,000 35,600 26,400
08/05/2026 31,100 0.2 (0.65%) 13,400 415.8 0 0 30,900 35,500 26,300
07/05/2026 31,000 -0.1 (-0.32%) 14,012 433.43 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 18,500 574.84 0 0 31,000 35,600 26,400
05/05/2026 30,900 -0.1 (-0.32%) 17,300 535.53 0 0 31,000 35,600 26,400
04/05/2026 31,000 -0.1 (-0.32%) 17,200 533.59 0 0 31,100 35,700 26,500

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