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 66,000 0.4 (0.61%) 39,100 2,572.19 0 0 65,600 70,100 61,100
03/11/2026 65,600 -0.1 (-0.15%) 120,900 7,867.79 0 0 65,700 70,200 61,200
02/11/2026 65,700 -1.7 (-2.52%) 206,100 13,566.78 0 0 67,400 72,100 62,700
30/10/2026 67,400 -0.6 (-0.88%) 139,300 9,404.42 0 0 68,000 72,700 63,300
29/10/2026 68,000 0.7 (1.04%) 194,400 13,099.25 0 0 67,300 72,000 62,600
28/10/2026 67,300 -0.4 (-0.59%) 248,400 16,821.5 0 0 67,700 72,400 63,000
27/10/2026 67,700 -0.4 (-0.59%) 106,300 7,218.03 0 0 68,100 72,800 63,400
26/10/2026 68,100 -0.8 (-1.16%) 117,900 8,077.56 0 0 68,900 73,700 64,100
23/10/2026 68,900 0 (0%) 103,000 7,108.36 0 0 68,900 73,700 64,100
22/10/2026 68,900 -1.1 (-1.57%) 145,000 10,064.97 0 0 70,000 74,900 65,100
21/10/2026 70,000 0.7 (1.01%) 149,900 10,491.47 0 0 69,300 74,100 64,500
20/10/2026 69,300 1.5 (2.21%) 159,200 10,899.79 0 0 67,800 72,500 63,100
19/10/2026 67,800 -0.2 (-0.29%) 81,600 5,555.33 0 0 68,000 72,700 63,300
16/10/2026 68,000 -0.1 (-0.15%) 130,900 8,898.63 0 0 68,100 72,800 63,400
15/10/2026 68,100 -0.2 (-0.29%) 159,100 10,766.63 0 0 68,300 73,000 63,600
14/10/2026 68,300 -0.7 (-1.01%) 97,500 6,642.58 0 0 69,000 73,800 64,200
13/10/2026 69,000 0 (0%) 146,400 10,037.03 0 0 69,000 73,800 64,200
12/10/2026 69,000 0 (0%) 226,100 15,612.09 0 0 69,000 73,800 64,200
09/10/2026 69,000 0 (0%) 315,600 21,540.76 0 0 69,000 73,800 64,200
08/10/2026 69,000 -1.3 (-1.85%) 206,400 14,334.23 0 0 70,300 75,200 65,400
07/10/2026 70,300 0 (0%) 130,200 9,094.45 0 0 70,300 75,200 65,400
06/10/2026 70,300 -0.5 (-0.71%) 306,900 21,321.15 0 0 70,800 75,700 65,900
05/10/2026 70,800 -0.4 (-0.56%) 168,200 11,860.05 0 0 71,200 76,100 66,300
02/10/2026 71,200 -0.3 (-0.42%) 167,000 11,798.26 0 0 71,500 76,500 66,500
01/10/2026 71,500 -0.1 (-0.14%) 269,900 19,242.13 0 0 71,600 76,600 66,600
30/09/2026 71,600 0 (0%) 254,100 18,089.05 0 0 71,600 76,600 66,600
29/09/2026 71,600 0.1 (0.14%) 334,200 23,749.45 0 0 71,500 76,500 66,500
28/09/2026 71,500 -1.2 (-1.65%) 284,900 20,247.94 0 0 72,700 77,700 67,700
25/09/2026 72,700 -1.4 (-1.89%) 214,000 15,608.4 0 0 74,100 79,200 69,000
24/09/2026 74,100 1.6 (2.21%) 541,100 40,124.08 0 0 72,500 77,500 67,500
23/09/2026 72,500 0.7 (0.97%) 204,000 14,636.97 0 0 71,800 76,800 66,800
22/09/2026 71,800 -0.4 (-0.55%) 68,400 4,930.74 0 0 72,200 77,200 67,200
21/09/2026 72,200 -0.8 (-1.1%) 172,300 12,435.81 0 0 73,000 78,100 67,900
18/09/2026 73,000 -0.1 (-0.14%) 118,400 8,666.96 0 0 73,100 78,200 68,000
17/09/2026 73,100 0.4 (0.55%) 160,300 11,688.56 0 0 72,700 77,700 67,700
16/09/2026 72,700 -0.3 (-0.41%) 152,700 11,117.95 0 0 73,000 78,100 67,900
15/09/2026 73,000 0.5 (0.69%) 131,200 9,540.32 0 0 72,500 77,500 67,500
14/09/2026 72,500 -1.5 (-2.03%) 167,500 12,142.56 0 0 74,000 79,100 68,900
11/09/2026 74,000 0.4 (0.54%) 188,100 13,771.23 0 0 73,600 78,700 68,500
10/09/2026 73,600 -0.6 (-0.81%) 85,300 6,292.65 0 0 74,200 79,300 69,100
09/09/2026 74,200 0 (0%) 118,000 8,700.33 0 0 74,200 79,300 69,100
08/09/2026 74,200 0.2 (0.27%) 309,400 22,791.98 0 0 74,000 79,100 68,900
07/09/2026 74,000 -1.6 (-2.12%) 263,200 19,649.34 0 0 75,600 80,800 70,400
04/09/2026 75,600 0.1 (0.13%) 150,000 11,320.48 0 0 75,500 80,700 70,300
03/09/2026 75,500 -1.5 (-1.95%) 154,800 11,733.9 0 0 77,000 82,300 71,700
28/08/2026 77,000 0 (0%) 337,300 25,907.92 0 0 77,000 82,300 71,700
27/08/2026 77,000 1 (1.32%) 299,800 22,858.51 0 0 76,000 81,300 70,700
26/08/2026 76,000 0.5 (0.66%) 174,100 13,217.54 0 0 75,500 80,700 70,300
25/08/2026 75,500 -0.9 (-1.18%) 289,000 21,940.84 0 0 76,400 81,700 71,100
24/08/2026 76,400 -0.6 (-0.78%) 252,000 19,282.26 0 0 77,000 82,300 71,700
21/08/2026 77,000 0.2 (0.26%) 319,200 24,571.86 0 0 76,800 82,100 71,500
20/08/2026 76,800 0.3 (0.39%) 188,100 14,420.99 0 0 76,500 81,800 71,200
19/08/2026 76,500 -0.6 (-0.78%) 130,200 9,942.06 0 0 77,100 82,400 71,800
18/08/2026 77,100 0.3 (0.39%) 623,100 48,374.21 54,000 4,144.5 76,800 82,100 71,500
17/08/2026 76,800 0.8 (1.05%) 331,700 25,347.39 0 0 76,000 81,300 70,700
14/08/2026 76,000 -0.8 (-1.04%) 274,700 20,688.87 54,000 4,158 76,800 82,100 71,500
13/08/2026 76,800 0.3 (0.39%) 386,500 29,423.69 0 0 76,500 81,800 71,200
12/08/2026 76,500 1 (1.32%) 140,900 10,691.42 205,000 15,805.5 75,500 80,700 70,300
11/08/2026 75,500 -1.6 (-2.08%) 255,800 19,432.34 0 0 77,100 82,400 71,800
10/08/2026 77,100 0.1 (0.13%) 282,200 21,687.34 205,000 15,826 77,000 82,300 71,700
07/08/2026 77,000 1.2 (1.58%) 474,400 36,509.87 0 0 75,800 81,100 70,500
06/08/2026 75,800 0.8 (1.07%) 464,500 35,048.95 0 0 75,000 80,200 69,800
05/08/2026 75,000 0.7 (0.94%) 700,000 52,538.53 205,000 14,739.5 74,300 79,500 69,100
04/08/2026 74,300 0 (0%) 244,400 18,081.05 0 0 74,300 79,500 69,100
03/08/2026 74,300 2.4 (3.34%) 455,100 33,549.35 205,000 14,760 71,900 76,900 66,900
31/07/2026 71,900 0.9 (1.27%) 246,600 17,595.02 0 0 71,000 75,900 66,100
30/07/2026 71,000 2 (2.9%) 251,800 17,670.75 0 0 69,000 73,800 64,200
29/07/2026 69,000 0 (0%) 404,200 27,541.24 0 0 69,000 73,800 64,200
28/07/2026 69,000 1 (1.47%) 296,700 20,107.47 0 0 68,000 72,700 63,300
27/07/2026 68,000 -1.9 (-2.72%) 89,800 6,189.95 0 0 69,900 74,700 65,100
24/07/2026 69,900 -0.1 (-0.14%) 167,800 11,651.03 0 0 70,000 74,900 65,100
23/07/2026 70,000 3.6 (5.42%) 382,700 25,878.05 0 0 66,400 71,000 61,800
22/07/2026 66,400 -2.2 (-3.21%) 283,600 19,103.5 0 0 68,600 73,400 63,800
21/07/2026 68,600 0 (0%) 151,000 10,347.57 0 0 68,600 73,400 63,800
20/07/2026 68,600 -0.9 (-1.29%) 462,600 31,720.72 0 0 69,500 74,300 64,700
17/07/2026 69,500 -0.5 (-0.71%) 111,600 7,752.75 0 0 70,000 74,900 65,100
16/07/2026 70,000 0 (0%) 390,400 26,800.3 0 0 70,000 74,900 65,100
15/07/2026 70,000 -2.5 (-3.45%) 156,000 11,098.46 0 0 72,500 77,500 67,500
14/07/2026 72,500 -1.3 (-1.76%) 187,000 13,530.89 0 0 73,800 78,900 68,700
13/07/2026 73,800 -0.2 (-0.27%) 325,500 23,651.81 0 0 74,000 79,100 68,900
10/07/2026 74,000 -1 (-1.33%) 107,700 7,971.21 0 0 75,000 80,200 69,800
09/07/2026 75,000 0 (0%) 205,500 15,346.02 0 0 75,000 80,200 69,800
08/07/2026 85,500 1.4 (1.66%) 383,400 32,680.25 0 0 84,100 89,900 78,300
07/07/2026 84,100 0.2 (0.24%) 143,900 12,126.92 0 0 83,900 89,700 78,100
06/07/2026 83,900 -1.9 (-2.21%) 321,400 27,229.87 0 0 85,800 91,800 79,800
03/07/2026 85,800 0 (0%) 195,800 16,719.37 0 0 85,800 91,800 79,800
02/07/2026 85,800 -0.1 (-0.12%) 134,400 11,574.35 0 0 85,900 91,900 79,900
01/07/2026 85,900 1.1 (1.3%) 186,100 15,924.35 0 0 84,800 90,700 78,900
30/06/2026 84,800 0.4 (0.47%) 124,400 10,530.56 0 0 84,400 90,300 78,500
29/06/2026 84,400 -0.1 (-0.12%) 90,600 7,619.44 0 0 84,500 90,400 78,600
26/06/2026 84,500 1.4 (1.68%) 241,700 20,081.6 0 0 83,100 88,900 77,300
25/06/2026 83,100 -0.7 (-0.84%) 196,500 16,390.2 0 0 83,800 89,600 78,000
24/06/2026 83,800 -0.2 (-0.24%) 225,400 18,846.98 0 0 84,000 89,800 78,200
23/06/2026 84,000 -1.4 (-1.64%) 323,400 27,675.53 0 0 85,400 91,300 79,500
22/06/2026 85,400 1.4 (1.67%) 287,900 24,532.67 150,000 12,793.05 84,000 89,800 78,200
19/06/2026 84,000 -1 (-1.18%) 780,400 65,712.05 0 0 85,000 90,900 79,100
18/06/2026 85,000 -1.8 (-2.07%) 541,700 46,564.92 0 0 86,800 92,800 80,800
17/06/2026 86,800 1.1 (1.28%) 220,800 19,151.81 0 0 85,700 91,600 79,800
16/06/2026 85,700 -1.2 (-1.38%) 434,800 37,375.67 0 0 86,900 92,900 80,900
15/06/2026 86,900 -0.9 (-1.03%) 526,300 45,658.83 0 0 87,800 93,900 81,700
12/06/2026 87,800 -0.7 (-0.79%) 159,200 13,980.63 0 0 88,500 94,600 82,400
11/06/2026 88,500 0.1 (0.11%) 208,500 18,330.13 0 0 88,400 94,500 82,300
10/06/2026 88,400 0.6 (0.68%) 143,800 12,668.78 0 0 87,800 93,900 81,700
09/06/2026 87,800 0.2 (0.23%) 262,700 22,873.37 0 0 87,600 93,700 81,500
08/06/2026 87,600 -3.9 (-4.26%) 434,200 38,317.62 0 0 91,500 97,900 85,100
05/06/2026 91,500 0 (0%) 275,800 25,022.36 0 0 91,500 97,900 85,100
04/06/2026 91,500 1.5 (1.67%) 483,200 43,949.57 0 0 90,000 96,300 83,700
03/06/2026 90,000 0.6 (0.67%) 307,000 27,436.45 0 0 89,400 95,600 83,200
02/06/2026 89,400 1.4 (1.59%) 545,400 48,470.29 0 0 88,000 94,100 81,900
01/06/2026 88,000 -0.5 (-0.56%) 374,200 32,784.02 0 0 88,500 94,600 82,400
29/05/2026 88,500 -1.5 (-1.67%) 563,400 49,639.16 0 0 90,000 96,300 83,700
28/05/2026 90,000 0 (0%) 489,500 43,646.6 205,000 18,831.51 90,000 96,300 83,700
27/05/2026 90,000 -0.5 (-0.55%) 685,300 62,489.71 0 0 90,500 96,800 84,200
26/05/2026 90,500 -1.5 (-1.63%) 415,800 37,517.84 205,000 18,880.5 92,000 98,400 85,600
25/05/2026 92,000 -1 (-1.08%) 676,400 61,528.38 0 0 93,000 99,500 86,500
22/05/2026 93,000 -1.9 (-2.%) 637,500 58,626.14 0 0 94,900 101,500 88,300
21/05/2026 94,900 -0.1 (-0.11%) 902,100 83,517.94 0 0 95,000 101,600 88,400
20/05/2026 95,000 1.6 (1.71%) 1,144,700 104,986.13 0 0 93,400 99,900 86,900
19/05/2026 93,400 6.1 (6.99%) 1,923,700 177,487 0 0 87,300 93,400 81,200
18/05/2026 87,300 2.4 (2.83%) 717,700 62,020.88 0 0 84,900 90,800 79,000
15/05/2026 84,900 -0.7 (-0.82%) 175,800 14,832 0 0 85,600 91,500 79,700
14/05/2026 85,600 -0.3 (-0.35%) 290,300 24,967.44 0 0 85,900 91,900 79,900
13/05/2026 85,900 3.4 (4.12%) 401,800 34,067.55 0 0 82,500 88,200 76,800
12/05/2026 82,500 0.2 (0.24%) 163,400 13,455.68 0 0 82,300 88,000 76,600
11/05/2026 82,300 -1.1 (-1.32%) 255,400 21,119.2 0 0 83,400 89,200 77,600
08/05/2026 83,400 -1.6 (-1.88%) 193,100 16,145.5 0 0 85,000 90,900 79,100
07/05/2026 85,000 1 (1.19%) 200,400 16,920.6 0 0 84,000 89,800 78,200
06/05/2026 84,000 0 (0%) 198,500 16,668.08 0 0 84,000 89,800 78,200
05/05/2026 84,000 -1.1 (-1.29%) 238,900 20,168.67 0 0 85,100 91,000 79,200
04/05/2026 85,100 -0.8 (-0.93%) 179,200 15,295.61 0 0 85,900 91,900 79,900

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