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 46,200 0.5 (1.09%) 1,254,900 57,938.69 0 0 45,700 48,850 42,550
22/10/2026 45,700 -0.65 (-1.4%) 1,308,300 60,290.49 0 0 46,350 49,550 43,150
21/10/2026 46,350 0.35 (0.76%) 1,205,800 55,477.12 0 0 46,000 49,200 42,800
20/10/2026 46,000 0.55 (1.21%) 1,084,200 49,456.71 0 0 45,450 48,600 42,300
19/10/2026 45,450 0.95 (2.13%) 1,035,100 46,478.88 0 0 44,500 47,600 41,400
16/10/2026 44,500 -0.55 (-1.22%) 1,709,500 76,319.08 0 0 45,050 48,200 41,900
15/10/2026 45,050 -0.45 (-0.99%) 861,500 38,919.08 0 0 45,500 48,650 42,350
14/10/2026 45,500 -0.45 (-0.98%) 1,172,200 53,739.32 0 0 45,950 49,150 42,750
13/10/2026 45,950 -1 (-2.13%) 2,297,400 104,667.39 0 0 46,950 50,200 43,700
12/10/2026 46,950 -0.3 (-0.63%) 871,200 41,207.77 0 0 47,250 50,500 43,950
09/10/2026 47,250 -0.5 (-1.05%) 1,233,100 58,457.02 0 0 47,750 51,000 44,450
08/10/2026 47,750 0.55 (1.17%) 1,502,200 71,588.5 178,200 8,488.02 47,200 50,500 43,900
07/10/2026 47,200 -0.55 (-1.15%) 902,500 42,857.54 0 0 47,750 51,000 44,450
06/10/2026 47,750 0.35 (0.74%) 1,993,300 94,944.98 0 0 47,400 50,700 44,100
05/10/2026 47,400 2.8 (6.28%) 3,672,300 171,576.58 0 0 44,600 47,700 41,500
02/10/2026 45,600 0.4 (0.88%) 1,642,200 75,026.68 0 0 45,200 48,350 42,050
01/10/2026 45,200 0 (0%) 1,110,100 50,197.34 0 0 45,200 48,350 42,050
30/09/2026 45,200 -0.6 (-1.31%) 3,225,500 148,515.2 228,000 10,390.57 45,800 49,000 42,600
29/09/2026 45,800 0.25 (0.55%) 1,544,700 70,875.93 0 0 45,550 48,700 42,400
28/09/2026 45,550 1.05 (2.36%) 2,054,800 92,235.21 0 0 44,500 47,600 41,400
25/09/2026 44,500 -1.3 (-2.84%) 1,420,700 63,799.62 0 0 45,800 49,000 42,600
24/09/2026 45,800 -0.75 (-1.61%) 1,275,200 58,158.34 0 0 46,550 49,800 43,300
23/09/2026 46,550 1.45 (3.22%) 3,343,500 154,585.68 0 0 45,100 48,250 41,950
22/09/2026 45,100 0.1 (0.22%) 1,499,000 68,392.96 0 0 45,000 48,150 41,850
21/09/2026 45,000 -0.5 (-1.1%) 1,194,100 53,945.47 0 0 45,500 48,650 42,350
18/09/2026 45,500 0.1 (0.22%) 1,615,600 74,642.18 0 0 45,400 48,550 42,250
17/09/2026 45,400 0.7 (1.57%) 869,700 39,280.02 0 0 44,700 47,800 41,600
16/09/2026 44,700 -1.6 (-3.46%) 1,486,900 66,805.96 0 0 46,300 49,500 43,100
15/09/2026 46,300 0.3 (0.65%) 1,622,400 74,560.11 0 0 46,000 49,200 42,800
14/09/2026 46,000 1.6 (3.6%) 3,096,900 138,375.14 0 0 44,400 47,500 41,300
11/09/2026 44,400 -0.35 (-0.78%) 3,781,000 171,605.56 0 0 44,750 47,850 41,650
10/09/2026 44,750 2.9 (6.93%) 5,022,100 219,112.54 0 0 41,850 44,750 38,950
09/09/2026 41,850 -0.1 (-0.24%) 996,100 41,170.2 0 0 41,950 44,850 39,050
08/09/2026 41,950 0.15 (0.36%) 1,924,500 81,322.89 0 0 41,800 44,700 38,900
07/09/2026 41,800 1.75 (4.37%) 2,541,800 104,450.64 0 0 40,050 42,850 37,250
04/09/2026 40,050 -0.85 (-2.08%) 2,700,000 108,107.94 0 0 40,900 43,750 38,050
03/09/2026 40,900 -1.3 (-3.08%) 2,459,100 101,598.18 0 0 42,200 45,150 39,250
28/08/2026 42,200 -0.9 (-2.09%) 1,198,400 51,107.42 0 0 43,100 46,100 40,100
27/08/2026 43,100 0.85 (2.01%) 1,468,800 63,152.96 0 0 42,250 45,200 39,300
26/08/2026 42,250 -0.05 (-0.12%) 1,818,800 77,532.74 100,000 4,263.2 42,300 45,250 39,350
25/08/2026 42,300 -0.5 (-1.17%) 1,205,100 51,168.19 100,000 4,233.5 42,800 45,750 39,850
24/08/2026 42,800 -0.2 (-0.47%) 1,727,000 73,615.54 0 0 43,000 46,000 40,000
21/08/2026 43,000 0.3 (0.7%) 1,245,500 53,102.58 0 0 42,700 45,650 39,750
20/08/2026 42,700 0 (0%) 817,100 34,732.07 0 0 42,700 45,650 39,750
19/08/2026 42,700 1.2 (2.89%) 2,195,400 92,486.51 0 0 41,500 44,400 38,600
18/08/2026 41,500 0.2 (0.48%) 1,231,700 51,212.73 0 0 41,300 44,150 38,450
17/08/2026 41,300 -0.3 (-0.72%) 1,056,000 43,733.59 0 0 41,600 44,500 38,700
14/08/2026 41,600 -1.55 (-3.59%) 954,900 40,251.2 0 0 43,150 46,150 40,150
13/08/2026 43,150 2.15 (5.24%) 4,211,400 180,249.12 0 0 41,000 43,850 38,150
12/08/2026 41,000 -0.15 (-0.36%) 494,100 20,231.51 0 0 41,150 44,000 38,300
11/08/2026 41,150 0.85 (2.11%) 1,306,300 53,664.77 0 0 40,300 43,100 37,500
10/08/2026 40,300 0.9 (2.28%) 1,465,300 59,487.95 0 0 39,400 42,150 36,650
07/08/2026 39,400 -0.6 (-1.5%) 888,300 35,132.23 0 0 40,000 42,800 37,200
06/08/2026 40,000 0.85 (2.17%) 1,362,300 54,098.45 0 0 39,150 41,850 36,450
05/08/2026 39,150 -0.45 (-1.14%) 995,000 39,334.43 0 0 39,600 42,350 36,850
04/08/2026 39,600 2.55 (6.88%) 1,831,900 70,976.15 0 0 37,050 39,600 34,500
03/08/2026 37,050 0.45 (1.23%) 1,457,100 54,560.15 0 0 36,600 39,150 34,050
31/07/2026 36,600 0.1 (0.27%) 1,276,400 46,786.4 0 0 36,500 39,050 33,950
30/07/2026 36,500 1.15 (3.25%) 1,759,300 64,101.88 0 0 35,350 37,800 32,900
29/07/2026 35,350 1.4 (4.12%) 729,300 25,246.9 0 0 33,950 36,300 31,600
28/07/2026 33,950 0.8 (2.41%) 671,800 22,310.57 0 0 33,150 35,450 30,850
27/07/2026 33,150 -0.35 (-1.04%) 722,300 24,193.61 0 0 33,500 35,800 31,200
24/07/2026 33,500 -1.25 (-3.6%) 560,200 18,883.49 0 0 34,750 37,150 32,350
23/07/2026 34,750 0.35 (1.02%) 591,000 20,038. 0 0 34,400 36,800 32,000
22/07/2026 34,400 -1.15 (-3.23%) 977,100 33,761.15 0 0 35,550 38,000 33,100
21/07/2026 35,550 0.4 (1.14%) 505,400 18,029.88 0 0 35,150 37,600 32,700
20/07/2026 35,150 -2.25 (-6.02%) 1,084,300 38,687.61 0 0 37,400 40,000 34,800
17/07/2026 37,400 -0.6 (-1.58%) 321,100 12,103.45 0 0 38,000 40,650 35,350
16/07/2026 38,000 0.2 (0.53%) 1,272,300 46,517.66 300,000 11,695.4 37,800 40,400 35,200
15/07/2026 37,800 -1.2 (-3.08%) 592,000 22,566.11 0 0 39,000 41,700 36,300
14/07/2026 39,000 0.45 (1.17%) 357,600 13,728.08 200,000 7,680 38,550 41,200 35,900
13/07/2026 38,550 0.05 (0.13%) 801,900 30,814.94 0 0 38,500 41,150 35,850
10/07/2026 38,500 -0.35 (-0.9%) 422,800 16,374.59 0 0 38,850 41,550 36,150
09/07/2026 38,850 -0.6 (-1.52%) 451,000 17,556.08 0 0 39,450 42,200 36,700
08/07/2026 39,450 0.05 (0.13%) 257,900 10,115.89 0 0 39,400 42,150 36,650
07/07/2026 39,400 0.4 (1.03%) 617,500 23,976.52 0 0 39,000 41,700 36,300
06/07/2026 39,000 -1.25 (-3.11%) 829,300 32,643.1 0 0 40,250 43,050 37,450
03/07/2026 40,250 0.05 (0.12%) 611,700 24,599.71 0 0 40,200 43,000 37,400
02/07/2026 40,200 0.1 (0.25%) 661,300 26,752.77 0 0 40,100 42,900 37,300
01/07/2026 40,100 -0.1 (-0.25%) 850,000 34,038.4 0 0 40,200 43,000 37,400
30/06/2026 40,200 -0.05 (-0.12%) 401,200 16,032.02 0 0 40,250 43,050 37,450
29/06/2026 40,250 1.15 (2.94%) 714,400 28,417.52 0 0 39,100 41,800 36,400
26/06/2026 39,100 -0.65 (-1.64%) 672,500 26,394.28 0 0 39,750 42,500 37,000
25/06/2026 39,750 0.5 (1.27%) 596,500 23,689.88 0 0 39,250 41,950 36,550
24/06/2026 39,250 0.15 (0.38%) 1,003,700 39,226.22 0 0 39,100 41,800 36,400
23/06/2026 39,100 -1.5 (-3.69%) 1,197,100 47,393.6 0 0 40,600 43,400 37,800
22/06/2026 40,600 0.35 (0.87%) 471,700 18,885.8 0 0 40,250 43,050 37,450
19/06/2026 40,250 -0.75 (-1.83%) 424,900 17,195.91 0 0 41,000 43,850 38,150
18/06/2026 41,000 -1 (-2.38%) 443,600 18,342.78 0 0 42,000 44,900 39,100
17/06/2026 42,000 0.7 (1.69%) 1,192,200 49,736.33 0 0 41,300 44,150 38,450
16/06/2026 41,300 1.1 (2.74%) 1,307,300 53,504.68 0 0 40,200 43,000 37,400
15/06/2026 40,200 1.3 (3.34%) 1,234,100 49,116.93 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.25 (-0.64%) 405,000 15,844.93 0 0 39,150 41,850 36,450
11/06/2026 39,150 -0.2 (-0.51%) 204,400 7,995.23 100,000 4,029.5 39,350 42,100 36,600
10/06/2026 39,350 0.4 (1.03%) 657,500 25,584.94 0 0 38,950 41,650 36,250
09/06/2026 38,950 -0.55 (-1.39%) 323,300 12,622.85 300,000 12,119 39,500 42,250 36,750
08/06/2026 39,500 -0.4 (-1.%) 995,500 38,908.68 0 0 39,900 42,650 37,150
05/06/2026 39,900 -0.2 (-0.5%) 478,200 19,038.02 200,000 8,090 40,100 42,900 37,300
04/06/2026 40,100 -0.35 (-0.87%) 420,400 16,790.95 0 0 40,450 43,250 37,650
03/06/2026 40,450 1.05 (2.66%) 681,200 27,188.69 297,000 11,896.63 39,400 42,150 36,650
02/06/2026 39,400 -0.6 (-1.5%) 945,000 37,503.21 0 0 40,000 42,800 37,200
01/06/2026 40,000 -0.85 (-2.08%) 1,112,900 44,841.15 0 0 40,850 43,700 38,000
29/05/2026 40,850 -0.75 (-1.8%) 633,100 25,931.14 0 0 41,600 44,500 38,700
28/05/2026 41,600 -0.1 (-0.24%) 815,500 33,962.65 0 0 41,700 44,600 38,800
27/05/2026 41,700 0.25 (0.6%) 1,069,800 44,684.93 0 0 41,450 44,350 38,550
26/05/2026 41,450 0.45 (1.1%) 776,000 31,745.72 0 0 41,000 43,850 38,150
25/05/2026 41,000 -0.25 (-0.61%) 531,600 21,702.71 0 0 41,250 44,100 38,400
22/05/2026 41,250 -0.45 (-1.08%) 866,100 35,419.05 200,000 8,179 41,700 44,600 38,800
21/05/2026 41,700 0.85 (2.08%) 699,300 28,849.1 0 0 40,850 43,700 38,000
20/05/2026 40,850 -1.05 (-2.51%) 2,196,900 88,963.17 160,000 6,463.84 41,900 44,800 39,000
19/05/2026 41,900 -0.1 (-0.24%) 1,374,300 57,705.74 0 0 42,000 44,900 39,100
18/05/2026 42,000 -0.4 (-0.94%) 882,700 36,890.43 0 0 42,400 45,350 39,450
15/05/2026 42,400 0 (0%) 935,100 39,330.73 0 0 42,400 45,350 39,450
14/05/2026 42,400 1 (2.42%) 1,060,200 44,465.44 0 0 41,400 44,250 38,550
13/05/2026 41,400 0.15 (0.36%) 1,095,200 44,814.91 0 0 41,250 44,100 38,400
12/05/2026 42,250 0.75 (1.81%) 1,093,500 45,566.43 0 0 41,500 44,400 38,600
11/05/2026 41,500 -1.8 (-4.16%) 3,390,800 142,618.73 0 0 43,300 46,300 40,300
08/05/2026 43,300 -0.9 (-2.04%) 1,914,100 82,806.28 0 0 44,200 47,250 41,150
07/05/2026 44,200 0.7 (1.61%) 1,255,600 55,500.56 0 0 43,500 46,500 40,500
06/05/2026 43,500 0 (0%) 1,254,100 54,577.35 0 0 43,500 46,500 40,500
05/05/2026 43,500 0 (0%) 576,300 24,899.89 0 0 43,500 46,500 40,500
04/05/2026 43,500 0.05 (0.12%) 639,600 27,737.15 0 0 43,450 46,450 40,450
29/04/2026 43,450 0.45 (1.05%) 798,500 34,432.86 0 0 43,000 46,000 40,000
28/04/2026 43,000 -1.5 (-3.37%) 2,050,000 88,577.97 0 0 44,500 47,600 41,400
24/04/2026 44,500 -0.1 (-0.22%) 1,051,700 46,290.86 0 0 44,600 47,700 41,500

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