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 38,600 -0.15 (-0.39%) 431,400 16,402.22 0 0 38,750 41,450 36,050
22/10/2026 38,750 -0.05 (-0.13%) 148,700 5,742.63 0 0 38,800 41,500 36,100
21/10/2026 38,800 0.65 (1.7%) 347,200 13,283.83 0 0 38,150 40,800 35,500
20/10/2026 38,150 0.35 (0.93%) 195,900 7,421.24 0 0 37,800 40,400 35,200
19/10/2026 37,800 0.8 (2.16%) 379,500 14,170.29 0 0 37,000 39,550 34,450
16/10/2026 37,000 0.1 (0.27%) 213,700 7,843.96 0 0 36,900 39,450 34,350
15/10/2026 36,900 -0.3 (-0.81%) 305,400 11,212.46 0 0 37,200 39,800 34,600
14/10/2026 37,200 0.4 (1.09%) 350,500 12,945.37 0 0 36,800 39,350 34,250
13/10/2026 36,800 0.25 (0.68%) 957,600 34,728.55 0 0 36,550 39,100 34,000
12/10/2026 36,550 0.05 (0.14%) 665,800 24,166.49 0 0 36,500 39,050 33,950
09/10/2026 36,500 -2.7 (-6.89%) 1,611,500 60,012.39 0 0 39,200 41,900 36,500
08/10/2026 39,200 -0.3 (-0.76%) 469,900 18,338.74 0 0 39,500 42,250 36,750
07/10/2026 39,500 0 (0%) 437,900 17,321.39 0 0 39,500 42,250 36,750
06/10/2026 39,500 0.95 (2.46%) 657,800 25,723.44 0 0 38,550 41,200 35,900
05/10/2026 38,550 0.55 (1.45%) 223,700 8,519.77 0 0 38,000 40,650 35,350
02/10/2026 39,000 -0.05 (-0.13%) 391,700 15,456.47 0 0 39,050 41,750 36,350
01/10/2026 39,050 -0.6 (-1.51%) 301,200 11,880.66 0 0 39,650 42,400 36,900
30/09/2026 39,650 -0.25 (-0.63%) 441,300 17,381.48 0 0 39,900 42,650 37,150
29/09/2026 39,900 1.2 (3.1%) 612,600 24,068.85 0 0 38,700 41,400 36,000
28/09/2026 38,700 -0.3 (-0.77%) 370,600 14,314.06 0 0 39,000 41,700 36,300
25/09/2026 39,000 0.2 (0.52%) 214,800 8,314.25 0 0 38,800 41,500 36,100
24/09/2026 38,800 0 (0%) 690,700 26,931.32 0 0 38,800 41,500 36,100
23/09/2026 38,800 1.7 (4.58%) 774,800 29,581.39 0 0 37,100 39,650 34,550
22/09/2026 37,100 0.7 (1.92%) 331,100 12,193.59 0 0 36,400 38,900 33,900
21/09/2026 36,400 -0.15 (-0.41%) 157,900 5,719.36 0 0 36,550 39,100 34,000
18/09/2026 36,550 0.75 (2.09%) 260,100 9,438.27 0 0 35,800 38,300 33,300
17/09/2026 35,800 -0.2 (-0.56%) 356,800 12,811.35 100,000 3,450 36,000 38,500 33,500
16/09/2026 36,000 -1.1 (-2.96%) 477,200 17,354.66 0 0 37,100 39,650 34,550
15/09/2026 37,100 0.6 (1.64%) 955,200 35,508.77 0 0 36,500 39,050 33,950
14/09/2026 36,500 0.75 (2.1%) 461,200 16,558.1 0 0 35,750 38,250 33,250
11/09/2026 35,750 -0.85 (-2.32%) 525,300 18,871.49 0 0 36,600 39,150 34,050
10/09/2026 36,600 0.3 (0.83%) 320,000 11,645.05 95,000 3,456.29 36,300 38,800 33,800
09/09/2026 36,300 0.1 (0.28%) 708,600 26,047.67 0 0 36,200 38,700 33,700
08/09/2026 36,200 0.45 (1.26%) 156,400 5,640.51 0 0 35,750 38,250 33,250
07/09/2026 35,750 0.05 (0.14%) 298,600 10,662.17 0 0 35,700 38,150 33,250
04/09/2026 35,700 -0.55 (-1.52%) 632,600 22,716.23 93,000 3,436.35 36,250 38,750 33,750
03/09/2026 36,250 -0.65 (-1.76%) 222,500 8,086.81 93,000 3,431.7 36,900 39,450 34,350
28/08/2026 36,900 0.65 (1.79%) 374,400 13,701.98 0 0 36,250 38,750 33,750
27/08/2026 36,250 0 (0%) 270,300 9,850.37 0 0 36,250 38,750 33,750
26/08/2026 36,250 0.4 (1.12%) 346,100 12,461.86 0 0 35,850 38,350 33,350
25/08/2026 35,850 0.05 (0.14%) 355,400 12,637.01 0 0 35,800 38,300 33,300
24/08/2026 35,800 -0.65 (-1.78%) 297,800 10,711.48 0 0 36,450 39,000 33,900
21/08/2026 36,450 -0.1 (-0.27%) 364,700 13,249.2 0 0 36,550 39,100 34,000
20/08/2026 36,550 -0.25 (-0.68%) 596,400 21,844.46 0 0 36,800 39,350 34,250
19/08/2026 36,800 1.6 (4.55%) 563,200 20,293.86 0 0 35,200 37,650 32,750
18/08/2026 35,200 0.7 (2.03%) 234,300 8,139.4 0 0 34,500 36,900 32,100
17/08/2026 34,500 -0.05 (-0.14%) 221,400 7,642.07 0 0 34,550 36,950 32,150
14/08/2026 34,550 -0.85 (-2.4%) 328,600 11,428.59 0 0 35,400 37,850 32,950
13/08/2026 35,400 0.5 (1.43%) 490,000 17,463.15 0 0 34,900 37,300 32,500
12/08/2026 34,900 -0.3 (-0.85%) 121,200 4,245.67 210,000 7,402.5 35,200 37,650 32,750
11/08/2026 35,200 0.05 (0.14%) 786,100 28,022.76 0 0 35,150 37,600 32,700
10/08/2026 35,150 -0.05 (-0.14%) 307,600 10,783.22 210,000 7,402.5 35,200 37,650 32,750
07/08/2026 35,200 0.5 (1.44%) 470,800 16,563.86 49,962 1,613.77 34,700 37,100 32,300
06/08/2026 34,700 0.05 (0.14%) 204,800 7,101.19 0 0 34,650 37,050 32,250
05/08/2026 34,650 0.55 (1.61%) 535,600 18,704.09 0 0 34,100 36,450 31,750
04/08/2026 34,100 -0.5 (-1.45%) 804,000 28,265.81 0 0 34,600 37,000 32,200
03/08/2026 34,600 1.7 (5.17%) 491,300 16,908.85 0 0 32,900 35,200 30,600
31/07/2026 32,900 -0.05 (-0.15%) 333,000 10,952.18 0 0 32,950 35,250 30,650
30/07/2026 32,950 2.15 (6.98%) 370,600 12,051.14 0 0 30,800 32,950 28,650
29/07/2026 30,800 -0.45 (-1.44%) 62,500 1,946.91 0 0 31,250 33,400 29,100
28/07/2026 31,250 1.75 (5.93%) 787,700 24,010.49 89,700 2,493.66 29,500 31,550 27,450
27/07/2026 29,500 0.25 (0.85%) 147,100 4,341.06 0 0 29,250 31,250 27,250
24/07/2026 29,250 0.15 (0.52%) 217,000 6,317.82 0 0 29,100 31,100 27,100
23/07/2026 29,100 0 (0%) 368,500 10,716.68 0 0 29,100 31,100 27,100
22/07/2026 29,100 -0.7 (-2.35%) 727,100 21,305.94 0 0 29,800 31,850 27,750
21/07/2026 29,800 -0.2 (-0.67%) 305,400 9,149.77 20,000 600 30,000 32,100 27,900
20/07/2026 30,000 -1.7 (-5.36%) 400,400 12,323.19 0 0 31,700 33,900 29,500
17/07/2026 31,700 -0.2 (-0.63%) 60,700 1,926.17 0 0 31,900 34,100 29,700
16/07/2026 31,900 0.35 (1.11%) 483,300 15,176.33 0 0 31,550 33,750 29,350
15/07/2026 31,550 -0.05 (-0.16%) 376,100 12,027.49 55,000 1,817.75 31,600 33,800 29,400
14/07/2026 31,600 -0.3 (-0.94%) 189,000 5,986.22 0 0 31,900 34,100 29,700
13/07/2026 31,900 -0.15 (-0.47%) 208,800 6,655.74 77,000 2,541 32,050 34,250 29,850
10/07/2026 32,050 -0.9 (-2.73%) 285,600 9,315.73 0 0 32,950 35,250 30,650
09/07/2026 32,950 -0.2 (-0.6%) 159,500 5,270.38 0 0 33,150 35,450 30,850
08/07/2026 33,150 0.15 (0.45%) 93,100 3,093.92 0 0 33,000 35,300 30,700
07/07/2026 33,000 -0.35 (-1.05%) 122,300 4,040.95 0 0 33,350 35,650 31,050
06/07/2026 33,350 -0.15 (-0.45%) 334,100 11,120.23 0 0 33,500 35,800 31,200
03/07/2026 33,500 -0.7 (-2.05%) 369,800 12,434.59 0 0 34,200 36,550 31,850
02/07/2026 34,200 -0.3 (-0.87%) 168,700 5,747. 0 0 34,500 36,900 32,100
01/07/2026 34,500 0.5 (1.47%) 149,000 5,126.17 0 0 34,000 36,350 31,650
30/06/2026 34,000 0.95 (2.87%) 472,300 16,143.21 0 0 33,050 35,350 30,750
29/06/2026 33,050 0.3 (0.92%) 81,900 2,693.55 0 0 32,750 35,000 30,500
26/06/2026 32,750 -0.75 (-2.24%) 288,900 9,557.27 0 0 33,500 35,800 31,200
25/06/2026 33,500 0 (0%) 123,000 4,128.24 0 0 33,500 35,800 31,200
24/06/2026 33,500 0.05 (0.15%) 170,900 5,701.58 37,900 1,292.39 33,450 35,750 31,150
23/06/2026 33,450 0.2 (0.6%) 164,800 5,509.5 38,000 1,292 33,250 35,550 30,950
22/06/2026 33,250 0.35 (1.06%) 98,100 3,234.99 0 0 32,900 35,200 30,600
19/06/2026 32,900 -0.8 (-2.37%) 181,600 6,046.19 0 0 33,700 36,050 31,350
18/06/2026 38,050 0.35 (0.93%) 524,400 20,001.39 0 0 37,700 40,300 35,100
17/06/2026 37,700 1.1 (3.01%) 536,800 19,955.05 0 0 36,600 39,150 34,050
16/06/2026 36,600 -0.35 (-0.95%) 262,500 9,626.76 0 0 36,950 39,500 34,400
15/06/2026 36,950 -0.05 (-0.14%) 277,300 10,301.13 0 0 37,000 39,550 34,450
12/06/2026 37,000 0.3 (0.82%) 199,300 7,364.19 0 0 36,700 39,250 34,150
11/06/2026 36,700 0.5 (1.38%) 516,700 18,966.74 0 0 36,200 38,700 33,700
10/06/2026 36,200 0.45 (1.26%) 173,300 6,260.98 0 0 35,750 38,250 33,250
09/06/2026 35,750 0.2 (0.56%) 76,300 2,718.64 0 0 35,550 38,000 33,100
08/06/2026 35,550 -0.8 (-2.2%) 218,000 7,834.93 0 0 36,350 38,850 33,850
05/06/2026 36,350 0.45 (1.25%) 91,200 3,303.2 0 0 35,900 38,400 33,400
04/06/2026 35,900 -0.55 (-1.51%) 155,800 5,612.86 0 0 36,450 39,000 33,900
03/06/2026 36,450 0.1 (0.28%) 72,300 2,618.83 0 0 36,350 38,850 33,850
02/06/2026 36,350 0 (0%) 55,000 1,985.09 0 0 36,350 38,850 33,850
01/06/2026 36,350 -0.35 (-0.95%) 94,300 3,435.46 0 0 36,700 39,250 34,150
29/05/2026 36,700 0.3 (0.82%) 203,800 7,463.63 0 0 36,400 38,900 33,900
28/05/2026 36,400 0.4 (1.11%) 149,100 5,373.27 0 0 36,000 38,500 33,500
27/05/2026 36,000 -0.2 (-0.55%) 118,400 4,287.95 0 0 36,200 38,700 33,700
26/05/2026 36,200 0.85 (2.4%) 219,600 7,908.21 0 0 35,350 37,800 32,900
25/05/2026 35,350 0 (0%) 117,500 4,163.15 0 0 35,350 37,800 32,900
22/05/2026 35,350 0.3 (0.86%) 102,500 3,601.81 0 0 35,050 37,500 32,600
21/05/2026 35,050 0.05 (0.14%) 115,900 4,079.79 0 0 35,000 37,450 32,550
20/05/2026 35,000 -0.1 (-0.28%) 232,100 8,097.33 0 0 35,100 37,550 32,650
19/05/2026 35,100 -0.75 (-2.09%) 176,800 6,278.17 0 0 35,850 38,350 33,350
18/05/2026 35,850 -0.35 (-0.97%) 209,800 7,479.15 0 0 36,200 38,700 33,700
15/05/2026 36,200 -0.2 (-0.55%) 163,900 5,954.33 0 0 36,400 38,900 33,900
14/05/2026 36,400 -0.2 (-0.55%) 89,200 3,262.32 0 0 36,600 39,150 34,050
13/05/2026 36,600 0.35 (0.97%) 108,600 3,968.59 0 0 36,250 38,750 33,750
12/05/2026 36,250 -0.6 (-1.63%) 194,700 7,069.52 0 0 36,850 39,400 34,300
11/05/2026 36,850 -0.05 (-0.14%) 133,700 4,893.18 0 0 36,900 39,450 34,350
08/05/2026 36,900 -0.25 (-0.67%) 184,900 6,851.69 0 0 37,150 39,750 34,550
07/05/2026 37,150 1.15 (3.19%) 699,400 25,986.45 0 0 36,000 38,500 33,500
06/05/2026 36,000 0.6 (1.69%) 211,700 7,581.65 0 0 35,400 37,850 32,950
05/05/2026 35,400 -0.1 (-0.28%) 234,800 8,304.16 0 0 35,500 37,950 33,050
04/05/2026 35,500 -0.3 (-0.84%) 182,800 6,520.83 0 0 35,800 38,300 33,300
29/04/2026 35,800 -0.2 (-0.56%) 219,600 7,765.82 0 0 36,000 38,500 33,500
28/04/2026 36,000 -0.1 (-0.28%) 133,700 4,809.06 0 0 36,100 38,600 33,600
24/04/2026 36,100 0.05 (0.14%) 324,800 11,784.76 0 0 36,050 38,550 33,550

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