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 21,600 0.05 (0.23%) 1,085,200 23,461.42 0 0 21,550 23,050 20,050
29/10/2026 21,550 -0.15 (-0.69%) 1,911,100 41,835.54 0 0 21,700 23,200 20,200
28/10/2026 21,700 -0.1 (-0.46%) 1,352,800 29,336.73 0 0 21,800 23,300 20,300
27/10/2026 21,800 -0.4 (-1.8%) 1,738,600 38,436.65 0 0 22,200 23,750 20,650
26/10/2026 22,200 0.25 (1.14%) 2,785,700 61,391.97 0 0 21,950 23,450 20,450
23/10/2026 21,950 0.3 (1.39%) 1,660,000 36,425.98 0 0 21,650 23,150 20,150
22/10/2026 21,650 -0.3 (-1.37%) 1,852,500 40,203.69 0 0 21,950 23,450 20,450
21/10/2026 21,950 0.15 (0.69%) 2,542,700 55,760.79 0 0 21,800 23,300 20,300
20/10/2026 21,800 0.9 (4.31%) 2,739,500 58,770.77 0 0 20,900 22,350 19,450
19/10/2026 20,900 -0.2 (-0.95%) 1,362,500 28,844.66 0 0 21,100 22,550 19,650
16/10/2026 21,100 0.65 (3.18%) 2,468,600 51,742.45 0 0 20,450 21,850 19,050
15/10/2026 20,450 1.3 (6.79%) 1,697,900 33,972.63 0 0 19,150 20,450 17,850
14/10/2026 19,150 0 (0%) 715,000 13,616.93 0 0 19,150 20,450 17,850
13/10/2026 19,150 -0.35 (-1.79%) 793,300 15,318.16 0 0 19,500 20,850 18,150
12/10/2026 19,500 -0.1 (-0.51%) 576,800 11,328.85 0 0 19,600 20,950 18,250
09/10/2026 19,600 -0.05 (-0.25%) 1,426,100 27,923.29 0 0 19,650 21,000 18,300
08/10/2026 19,650 -0.25 (-1.26%) 759,500 15,066.8 0 0 19,900 21,250 18,550
07/10/2026 19,900 -0.35 (-1.73%) 550,900 11,030.03 0 0 20,250 21,650 18,850
06/10/2026 20,250 0.35 (1.76%) 1,437,300 28,219.22 0 0 19,900 21,250 18,550
05/10/2026 19,900 0 (0%) 607,600 12,200.89 0 0 19,900 21,250 18,550
02/10/2026 19,900 -0.3 (-1.49%) 957,600 19,224.46 0 0 20,200 21,600 18,800
01/10/2026 20,200 -0.2 (-0.98%) 883,900 17,976.32 0 0 20,400 21,800 19,000
30/09/2026 20,400 -0.05 (-0.24%) 609,100 12,524.16 0 0 20,450 21,850 19,050
29/09/2026 20,450 -0.05 (-0.24%) 547,600 11,295.91 0 0 20,500 21,900 19,100
28/09/2026 20,500 -0.7 (-3.3%) 1,407,300 29,018.91 0 0 21,200 22,650 19,750
25/09/2026 21,200 -0.35 (-1.62%) 632,300 13,518.83 0 0 21,550 23,050 20,050
24/09/2026 21,550 0.1 (0.47%) 866,400 18,510.39 0 0 21,450 22,950 19,950
23/09/2026 21,450 -0.35 (-1.61%) 708,100 15,344.27 0 0 21,800 23,300 20,300
22/09/2026 21,800 0.2 (0.93%) 596,400 12,980.58 0 0 21,600 23,100 20,100
21/09/2026 21,600 -0.35 (-1.59%) 1,115,000 24,256.39 0 0 21,950 23,450 20,450
18/09/2026 21,950 0 (0%) 1,016,100 22,633.42 0 0 21,950 23,450 20,450
17/09/2026 21,950 0.65 (3.05%) 2,146,200 47,351.72 0 0 21,300 22,750 19,850
16/09/2026 21,300 -0.4 (-1.84%) 1,122,300 24,006.3 0 0 21,700 23,200 20,200
15/09/2026 21,700 0.25 (1.17%) 901,900 19,536.14 0 0 21,450 22,950 19,950
14/09/2026 21,450 -0.05 (-0.23%) 1,368,700 29,221.33 0 0 21,500 23,000 20,000
11/09/2026 21,500 -0.75 (-3.37%) 1,940,500 42,213.78 0 0 22,250 23,800 20,700
10/09/2026 22,250 0.25 (1.14%) 960,100 21,253.8 0 0 22,000 23,500 20,500
09/09/2026 22,000 -0.3 (-1.35%) 1,141,200 25,296.51 0 0 22,300 23,850 20,750
08/09/2026 22,300 -0.1 (-0.45%) 1,183,800 26,660.17 0 0 22,400 23,950 20,850
07/09/2026 22,400 -0.7 (-3.03%) 1,932,600 43,920.15 0 0 23,100 24,700 21,500
04/09/2026 23,100 -0.3 (-1.28%) 1,271,200 29,699.96 0 0 23,400 25,000 21,800
03/09/2026 23,400 0.1 (0.43%) 2,235,000 52,596.28 0 0 23,300 24,900 21,700
28/08/2026 23,300 0.35 (1.53%) 2,724,200 63,982.88 0 0 22,950 24,550 21,350
27/08/2026 22,950 -0.35 (-1.5%) 1,296,900 29,834.95 0 0 23,300 24,900 21,700
26/08/2026 23,300 0.4 (1.75%) 1,208,700 27,867.42 0 0 22,900 24,500 21,300
25/08/2026 22,900 -0.2 (-0.87%) 1,711,300 39,462.07 0 0 23,100 24,700 21,500
24/08/2026 23,100 -0.2 (-0.86%) 2,288,400 53,574.96 0 0 23,300 24,900 21,700
21/08/2026 23,300 1.5 (6.88%) 2,702,600 61,906.88 0 0 21,800 23,300 20,300
20/08/2026 21,800 0.1 (0.46%) 444,300 9,717.18 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.25 (-1.14%) 835,400 18,220.61 0 0 21,950 23,450 20,450
18/08/2026 21,950 -0.15 (-0.68%) 1,165,500 25,774.05 0 0 22,100 23,600 20,600
17/08/2026 22,100 -0.3 (-1.34%) 1,025,200 22,643.74 0 0 22,400 23,950 20,850
14/08/2026 22,400 -0.3 (-1.32%) 1,831,400 41,322.59 0 0 22,700 24,250 21,150
13/08/2026 22,700 -0.1 (-0.44%) 2,719,500 62,686.33 0 0 22,800 24,350 21,250
12/08/2026 22,800 -0.25 (-1.08%) 1,086,900 24,912.36 0 0 23,050 24,650 21,450
11/08/2026 23,050 0.45 (1.99%) 3,396,900 78,976.98 0 0 22,600 24,150 21,050
10/08/2026 22,600 0.85 (3.91%) 1,833,700 41,124.35 0 0 21,750 23,250 20,250
07/08/2026 21,750 -0.1 (-0.46%) 1,384,100 30,444.34 0 0 21,850 23,350 20,350
06/08/2026 21,850 -0.4 (-1.8%) 1,191,600 26,245.64 0 0 22,250 23,800 20,700
05/08/2026 22,250 0 (0%) 1,990,100 44,882. 0 0 22,250 23,800 20,700
04/08/2026 22,250 -0.05 (-0.22%) 1,959,000 43,200.75 0 0 22,300 23,850 20,750
03/08/2026 22,300 0.45 (2.06%) 1,848,400 41,323.6 0 0 21,850 23,350 20,350
31/07/2026 21,850 0.25 (1.16%) 2,331,800 51,016.69 0 0 21,600 23,100 20,100
30/07/2026 21,600 1.4 (6.93%) 2,982,500 63,246.69 0 0 20,200 21,600 18,800
29/07/2026 20,200 -0.25 (-1.22%) 1,110,100 22,475.38 0 0 20,450 21,850 19,050
28/07/2026 20,450 0.45 (2.25%) 1,974,900 40,359.04 0 0 20,000 21,400 18,600
27/07/2026 20,000 -1.5 (-6.98%) 3,195,900 65,856.29 0 0 21,500 23,000 20,000
24/07/2026 21,500 -1.25 (-5.49%) 1,625,200 35,773.71 0 0 22,750 24,300 21,200
23/07/2026 22,750 -0.15 (-0.66%) 2,920,100 66,195.91 0 0 22,900 24,500 21,300
22/07/2026 22,900 0.3 (1.33%) 2,745,100 62,553 0 0 22,600 24,150 21,050
21/07/2026 22,600 -1.7 (-7.%) 3,947,300 91,371.76 0 0 24,300 26,000 22,600
20/07/2026 24,300 -1.8 (-6.9%) 4,175,800 102,069.7 0 0 26,100 27,900 24,300
17/07/2026 26,100 -1.1 (-4.04%) 2,461,600 66,558.38 0 0 27,200 29,100 25,300
16/07/2026 27,200 -0.1 (-0.37%) 3,080,400 81,477. 0 0 27,300 29,200 25,400
15/07/2026 27,300 0.15 (0.55%) 2,405,600 66,007.34 0 0 27,150 29,050 25,250
14/07/2026 27,150 0.25 (0.93%) 1,881,000 50,096.81 0 0 26,900 28,750 25,050
13/07/2026 26,900 -1 (-3.58%) 3,506,200 94,689.28 0 0 27,900 29,850 25,950
10/07/2026 27,900 -0.7 (-2.45%) 1,879,400 53,300.96 0 0 28,600 30,600 26,600
09/07/2026 28,600 0.45 (1.6%) 3,112,500 87,458.71 0 0 28,150 30,100 26,200
08/07/2026 28,150 -0.75 (-2.6%) 2,379,900 68,311.89 0 0 28,900 30,900 26,900
07/07/2026 28,900 1.85 (6.84%) 3,171,300 89,003.51 0 0 27,050 28,900 25,200
06/07/2026 27,050 -1.15 (-4.08%) 4,454,100 120,994.14 0 0 28,200 30,150 26,250
03/07/2026 28,200 -0.2 (-0.7%) 2,968,200 84,675.45 0 0 28,400 30,350 26,450
02/07/2026 28,400 1.6 (5.97%) 4,398,000 122,217.74 0 0 26,800 28,650 24,950
01/07/2026 26,800 0.65 (2.49%) 1,739,800 46,137.66 0 0 26,150 27,950 24,350
30/06/2026 26,150 1 (3.98%) 4,090,600 108,598.25 0 0 25,150 26,900 23,400
29/06/2026 25,150 0.25 (1.%) 1,084,200 27,283.66 0 0 24,900 26,600 23,200
26/06/2026 24,900 -0.5 (-1.97%) 2,202,700 55,037.41 0 0 25,400 27,150 23,650
25/06/2026 25,400 -0.45 (-1.74%) 1,520,600 39,188.89 0 0 25,850 27,650 24,050
24/06/2026 25,850 0.35 (1.37%) 2,197,900 56,498.08 0 0 25,500 27,250 23,750
23/06/2026 25,500 -0.4 (-1.54%) 3,607,400 94,499.74 0 0 25,900 27,700 24,100
22/06/2026 25,900 0 (0%) 2,003,300 51,474.51 0 0 25,900 27,700 24,100
19/06/2026 25,900 0.9 (3.6%) 3,059,200 79,405.58 0 0 25,000 26,750 23,250
18/06/2026 25,000 -0.5 (-1.96%) 1,821,700 46,034.81 0 0 25,500 27,250 23,750
17/06/2026 25,500 0.95 (3.87%) 3,981,100 100,135.43 0 0 24,550 26,250 22,850
16/06/2026 24,550 1.6 (6.97%) 3,642,800 87,544.18 0 0 22,950 24,550 21,350
15/06/2026 22,950 1.5 (6.99%) 1,721,400 38,747.95 0 0 21,450 22,950 19,950
12/06/2026 21,450 0.1 (0.47%) 605,100 13,141.33 0 0 21,350 22,800 19,900
11/06/2026 27,300 0.05 (0.18%) 1,256,400 34,468.77 0 0 27,250 29,150 25,350
10/06/2026 27,250 0.5 (1.87%) 605,800 16,448.8 0 0 26,750 28,600 24,900
09/06/2026 26,750 0 (0%) 243,800 6,537.95 0 0 26,750 28,600 24,900
08/06/2026 26,750 -0.75 (-2.73%) 803,800 21,642.84 0 0 27,500 29,400 25,600
05/06/2026 27,500 -0.1 (-0.36%) 460,000 12,732.47 0 0 27,600 29,500 25,700
04/06/2026 27,600 0.3 (1.1%) 482,200 13,324.96 0 0 27,300 29,200 25,400
03/06/2026 27,300 0.3 (1.11%) 467,300 12,714.02 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.8 (-2.88%) 534,400 14,591.61 0 0 27,800 29,700 25,900
01/06/2026 27,800 0.5 (1.83%) 515,500 14,358.57 0 0 27,300 29,200 25,400
29/05/2026 27,300 -0.3 (-1.09%) 613,400 16,902.58 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.8 (-2.82%) 777,000 21,924.36 20,000 529 28,400 30,350 26,450
27/05/2026 28,400 -0.1 (-0.35%) 685,300 19,525.18 0 0 28,500 30,450 26,550
26/05/2026 28,500 0.65 (2.33%) 1,186,900 33,696. 0 0 27,850 29,750 25,950
25/05/2026 27,850 -0.3 (-1.07%) 445,600 12,512.31 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.85 (3.11%) 1,224,600 33,941.52 0 0 27,300 29,200 25,400
21/05/2026 27,300 0 (0%) 352,000 9,646.36 0 0 27,300 29,200 25,400
20/05/2026 27,300 -0.7 (-2.5%) 1,555,800 41,939.95 0 0 28,000 29,950 26,050
19/05/2026 28,000 -0.6 (-2.1%) 1,046,800 29,783.46 0 0 28,600 30,600 26,600
18/05/2026 28,600 0.55 (1.96%) 1,161,300 32,923.31 0 0 28,050 30,000 26,100
15/05/2026 28,050 -0.05 (-0.18%) 930,600 26,181.45 0 0 28,100 30,050 26,150
14/05/2026 28,100 0.35 (1.26%) 996,900 28,102.69 0 0 27,750 29,650 25,850
13/05/2026 27,750 0.4 (1.46%) 1,023,800 28,321.13 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.05 (0.18%) 409,200 11,165.74 0 0 27,300 29,200 25,400
11/05/2026 27,300 0.45 (1.68%) 1,114,000 30,571.04 0 0 26,850 28,700 25,000
08/05/2026 26,850 -0.1 (-0.37%) 495,400 13,339.02 0 0 26,950 28,800 25,100
07/05/2026 26,950 -0.15 (-0.55%) 330,700 8,957.95 0 0 27,100 28,950 25,250
06/05/2026 27,100 0.85 (3.24%) 1,000,400 26,931.64 0 0 26,250 28,050 24,450
05/05/2026 26,250 -0.1 (-0.38%) 264,000 6,915.1 0 0 26,350 28,150 24,550
04/05/2026 26,350 0.25 (0.96%) 381,900 10,145.86 0 0 26,100 27,900 24,300

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