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
09/11/2026 32,400 0.35 (1.09%) 603,700 19,375.23 0 0 32,050 34,250 29,850
06/11/2026 32,050 -0.85 (-2.58%) 1,028,000 33,404.15 0 0 32,900 35,200 30,600
05/11/2026 32,900 0.9 (2.81%) 1,437,800 46,796.65 0 0 32,000 34,200 29,800
04/11/2026 32,000 1.1 (3.56%) 1,179,400 37,097.58 0 0 30,900 33,050 28,750
03/11/2026 30,900 1.45 (4.92%) 844,400 25,668.5 0 0 29,450 31,500 27,400
02/11/2026 29,450 0.6 (2.08%) 790,000 22,548.78 0 0 28,850 30,850 26,850
30/10/2026 28,850 -1.35 (-4.47%) 878,800 25,848.19 0 0 30,200 32,300 28,100
29/10/2026 30,200 -0.75 (-2.42%) 684,100 20,710.8 0 0 30,950 33,100 28,800
28/10/2026 30,950 0.65 (2.15%) 749,500 23,247.93 0 0 30,300 32,400 28,200
27/10/2026 30,300 0.25 (0.83%) 699,900 21,313.85 0 0 30,050 32,150 27,950
26/10/2026 30,050 -0.75 (-2.44%) 471,600 14,329.1 0 0 30,800 32,950 28,650
23/10/2026 30,800 0.4 (1.32%) 1,058,400 32,194.17 0 0 30,400 32,500 28,300
22/10/2026 30,400 0.25 (0.83%) 846,200 26,003.43 0 0 30,150 32,250 28,050
21/10/2026 30,150 0.65 (2.2%) 879,900 26,409.74 0 0 29,500 31,550 27,450
20/10/2026 29,500 1.9 (6.88%) 1,287,300 37,010.86 0 0 27,600 29,500 25,700
19/10/2026 27,600 -0.05 (-0.18%) 307,700 8,482.88 0 0 27,650 29,550 25,750
16/10/2026 27,650 0 (0%) 298,300 8,303.08 0 0 27,650 29,550 25,750
15/10/2026 27,650 0.6 (2.22%) 509,100 13,978.08 0 0 27,050 28,900 25,200
14/10/2026 27,050 -0.1 (-0.37%) 166,900 4,468.81 0 0 27,150 29,050 25,250
13/10/2026 27,150 -0.3 (-1.09%) 412,400 11,350.74 0 0 27,450 29,350 25,550
12/10/2026 27,450 0.6 (2.23%) 364,500 9,940.86 0 0 26,850 28,700 25,000
09/10/2026 26,850 0.55 (2.09%) 445,000 11,767.67 0 0 26,300 28,100 24,500
08/10/2026 26,300 -0.1 (-0.38%) 230,600 6,057.76 0 0 26,400 28,200 24,600
07/10/2026 26,400 0.1 (0.38%) 153,300 4,019.93 0 0 26,300 28,100 24,500
06/10/2026 26,300 0.2 (0.77%) 221,700 5,785.29 0 0 26,100 27,900 24,300
05/10/2026 26,100 0.2 (0.77%) 253,100 6,569.54 0 0 25,900 27,700 24,100
02/10/2026 25,900 -0.7 (-2.63%) 320,700 8,335.27 0 0 26,600 28,450 24,750
01/10/2026 26,600 -0.8 (-2.92%) 364,100 9,748.72 0 0 27,400 29,300 25,500
30/09/2026 27,400 -0.1 (-0.36%) 227,400 6,232.78 0 0 27,500 29,400 25,600
29/09/2026 27,500 -0.3 (-1.08%) 177,900 4,869.08 0 0 27,800 29,700 25,900
28/09/2026 27,800 -0.2 (-0.71%) 538,300 14,704.55 0 0 28,000 29,950 26,050
25/09/2026 28,000 0.1 (0.36%) 258,700 7,205.6 0 0 27,900 29,850 25,950
24/09/2026 27,900 0 (0%) 324,500 9,010.41 0 0 27,900 29,850 25,950
23/09/2026 27,900 0.7 (2.57%) 531,200 14,813.57 0 0 27,200 29,100 25,300
22/09/2026 27,200 0.4 (1.49%) 157,800 4,270.39 0 0 26,800 28,650 24,950
21/09/2026 26,800 -0.3 (-1.11%) 235,600 6,312.42 0 0 27,100 28,950 25,250
18/09/2026 27,100 -0.35 (-1.28%) 354,600 9,595.22 0 0 27,450 29,350 25,550
17/09/2026 27,450 0.25 (0.92%) 317,400 8,655.53 0 0 27,200 29,100 25,300
16/09/2026 27,200 0 (0%) 255,600 6,884.91 0 0 27,200 29,100 25,300
15/09/2026 27,200 0.2 (0.74%) 184,200 4,983.23 0 0 27,000 28,850 25,150
14/09/2026 27,000 -0.05 (-0.18%) 304,400 8,126.92 0 0 27,050 28,900 25,200
11/09/2026 27,050 -0.65 (-2.35%) 264,800 7,174.83 0 0 27,700 29,600 25,800
10/09/2026 27,700 -0.05 (-0.18%) 198,000 5,446.89 0 0 27,750 29,650 25,850
09/09/2026 27,750 -0.85 (-2.97%) 388,200 10,833.34 0 0 28,600 30,600 26,600
08/09/2026 28,600 -0.2 (-0.69%) 208,100 5,916.57 0 0 28,800 30,800 26,800
07/09/2026 28,800 -0.3 (-1.03%) 258,900 7,422.61 0 0 29,100 31,100 27,100
04/09/2026 29,100 0.2 (0.69%) 274,800 7,931.46 0 0 28,900 30,900 26,900
03/09/2026 28,900 -0.75 (-2.53%) 240,300 6,984.16 0 0 29,650 31,700 27,600
28/08/2026 29,650 0.1 (0.34%) 442,900 12,950.51 0 0 29,550 31,600 27,500
27/08/2026 29,550 -0.45 (-1.5%) 293,800 8,700.38 0 0 30,000 32,100 27,900
26/08/2026 30,000 -0.3 (-0.99%) 340,400 10,197.41 0 0 30,300 32,400 28,200
25/08/2026 30,300 -0.2 (-0.66%) 687,900 20,993.73 0 0 30,500 32,600 28,400
24/08/2026 30,500 0.5 (1.67%) 627,500 19,003.13 0 0 30,000 32,100 27,900
21/08/2026 30,000 1 (3.45%) 453,000 13,486.7 0 0 29,000 31,000 27,000
20/08/2026 29,000 -1 (-3.33%) 515,500 14,984.75 0 0 30,000 32,100 27,900
19/08/2026 30,000 -0.25 (-0.83%) 300,800 8,966.04 0 0 30,250 32,350 28,150
18/08/2026 30,250 0.1 (0.33%) 261,300 7,868.42 0 0 30,150 32,250 28,050
17/08/2026 30,150 -0.35 (-1.15%) 202,100 6,096.89 0 0 30,500 32,600 28,400
14/08/2026 30,500 -0.1 (-0.33%) 332,300 10,070.15 0 0 30,600 32,700 28,500
13/08/2026 30,600 -0.05 (-0.16%) 294,900 8,956.54 0 0 30,650 32,750 28,550
12/08/2026 30,650 0 (0%) 432,800 13,179.31 0 0 30,650 32,750 28,550
11/08/2026 30,650 0.4 (1.32%) 276,100 8,420.4 0 0 30,250 32,350 28,150
10/08/2026 30,250 0.25 (0.83%) 294,300 8,921.52 0 0 30,000 32,100 27,900
07/08/2026 30,000 0.3 (1.01%) 350,800 10,478.18 0 0 29,700 31,750 27,650
06/08/2026 29,700 -0.9 (-2.94%) 388,600 11,652.02 0 0 30,600 32,700 28,500
05/08/2026 30,600 -0.4 (-1.29%) 630,700 19,775.72 0 0 31,000 33,150 28,850
04/08/2026 31,000 2 (6.9%) 862,600 26,224.58 0 0 29,000 31,000 27,000
03/08/2026 29,000 1.3 (4.69%) 629,600 17,953.12 0 0 27,700 29,600 25,800
31/07/2026 27,700 -0.4 (-1.42%) 323,100 8,878.21 0 0 28,100 30,050 26,150
30/07/2026 28,100 0.9 (3.31%) 407,200 11,272.39 0 0 27,200 29,100 25,300
29/07/2026 27,200 0.25 (0.93%) 275,900 7,432.94 0 0 26,950 28,800 25,100
28/07/2026 26,950 0.9 (3.45%) 304,900 8,093.61 0 0 26,050 27,850 24,250
27/07/2026 26,050 -0.85 (-3.16%) 206,600 5,526.96 0 0 26,900 28,750 25,050
24/07/2026 26,900 -0.3 (-1.1%) 225,800 6,017.83 0 0 27,200 29,100 25,300
23/07/2026 27,200 0.35 (1.3%) 529,300 13,987.88 0 0 26,850 28,700 25,000
22/07/2026 26,850 -1.35 (-4.79%) 539,300 14,709.91 0 0 28,200 30,150 26,250
21/07/2026 28,200 0 (0%) 435,800 12,314.87 0 0 28,200 30,150 26,250
20/07/2026 28,200 -1.9 (-6.31%) 389,200 11,315.02 0 0 30,100 32,200 28,000
17/07/2026 30,100 -1.6 (-5.05%) 418,600 12,783.07 0 0 31,700 33,900 29,500
16/07/2026 31,700 -0.2 (-0.63%) 485,500 15,001.65 0 0 31,900 34,100 29,700
15/07/2026 31,900 -1.75 (-5.2%) 311,500 10,142.18 0 0 33,650 36,000 31,300
14/07/2026 33,650 0.65 (1.97%) 238,100 7,904.17 0 0 33,000 35,300 30,700
13/07/2026 33,000 -0.8 (-2.37%) 393,600 13,047.04 0 0 33,800 36,150 31,450
10/07/2026 33,800 0.9 (2.74%) 381,900 12,788.48 194,144 6,597.21 32,900 35,200 30,600
09/07/2026 32,900 -0.95 (-2.81%) 459,200 15,196.28 0 0 33,850 36,200 31,500
08/07/2026 33,850 -0.6 (-1.74%) 322,100 10,950.99 0 0 34,450 36,850 32,050
07/07/2026 34,450 -0.05 (-0.14%) 463,600 15,633.54 0 0 34,500 36,900 32,100
06/07/2026 34,500 -1.1 (-3.09%) 1,912,200 64,427.91 0 0 35,600 38,050 33,150
03/07/2026 35,600 -1.6 (-4.3%) 1,099,500 39,382.59 0 0 37,200 39,800 34,600
02/07/2026 37,200 -0.8 (-2.11%) 403,700 15,110.62 0 0 38,000 40,650 35,350
01/07/2026 38,000 -0.1 (-0.26%) 413,200 15,583.08 0 0 38,100 40,750 35,450
30/06/2026 38,100 0 (0%) 324,700 12,268.72 0 0 38,100 40,750 35,450
29/06/2026 38,100 0.9 (2.42%) 338,900 12,770.01 0 0 37,200 39,800 34,600
26/06/2026 37,200 -1.05 (-2.75%) 343,700 12,898.83 0 0 38,250 40,900 35,600
25/06/2026 38,250 -0.35 (-0.91%) 175,200 6,691.23 0 0 38,600 41,300 35,900
24/06/2026 38,600 0 (0%) 375,700 14,393.95 0 0 38,600 41,300 35,900
23/06/2026 38,600 -0.9 (-2.28%) 268,400 10,444.46 0 0 39,500 42,250 36,750
22/06/2026 39,500 -0.1 (-0.25%) 365,800 14,292.39 0 0 39,600 42,350 36,850
19/06/2026 39,600 -0.8 (-1.98%) 374,600 14,881.03 0 0 40,400 43,200 37,600
18/06/2026 40,400 -0.2 (-0.49%) 314,300 12,616. 0 0 40,600 43,400 37,800
17/06/2026 40,600 0 (0%) 455,800 18,370.01 0 0 40,600 43,400 37,800
16/06/2026 40,600 1 (2.53%) 417,200 16,694.54 0 0 39,600 42,350 36,850
15/06/2026 39,600 0.15 (0.38%) 188,700 7,455.3 0 0 39,450 42,200 36,700
12/06/2026 39,450 0 (0%) 167,200 6,578.21 0 0 39,450 42,200 36,700
11/06/2026 39,450 0.1 (0.25%) 174,800 6,877.99 0 0 39,350 42,100 36,600
10/06/2026 39,950 0.65 (1.65%) 299,200 11,877.87 0 0 39,300 42,050 36,550
09/06/2026 39,300 -0.65 (-1.63%) 194,600 7,660.83 0 0 39,950 42,700 37,200
08/06/2026 39,950 -0.6 (-1.48%) 303,500 12,040.66 0 0 40,550 43,350 37,750
05/06/2026 40,550 -0.2 (-0.49%) 152,600 6,160.8 0 0 40,750 43,600 37,900
04/06/2026 40,750 -0.2 (-0.49%) 200,200 8,122.41 0 0 40,950 43,800 38,100
03/06/2026 40,950 0.6 (1.49%) 255,200 10,328.26 0 0 40,350 43,150 37,550
02/06/2026 40,350 -0.3 (-0.74%) 458,000 18,240.74 0 0 40,650 43,450 37,850
01/06/2026 40,650 0.2 (0.49%) 131,600 5,339.18 0 0 40,450 43,250 37,650
29/05/2026 40,450 -0.05 (-0.12%) 215,600 8,677.83 0 0 40,500 43,300 37,700
28/05/2026 40,500 -0.2 (-0.49%) 291,400 11,764.26 0 0 40,700 43,500 37,900
27/05/2026 40,700 -0.25 (-0.61%) 225,300 9,162.09 0 0 40,950 43,800 38,100
26/05/2026 40,950 0.35 (0.86%) 321,000 13,078.89 0 0 40,600 43,400 37,800
25/05/2026 40,600 -0.05 (-0.12%) 254,600 10,262.82 0 0 40,650 43,450 37,850
22/05/2026 40,650 -0.25 (-0.61%) 325,800 13,082.3 0 0 40,900 43,750 38,050
21/05/2026 40,900 1.4 (3.54%) 347,900 13,973.15 0 0 39,500 42,250 36,750
20/05/2026 39,500 -1 (-2.47%) 696,200 27,339.56 0 0 40,500 43,300 37,700
19/05/2026 40,500 -0.9 (-2.17%) 417,900 17,030.28 0 0 41,400 44,250 38,550
18/05/2026 41,400 1.3 (3.24%) 828,900 33,271.69 0 0 40,100 42,900 37,300
15/05/2026 40,100 -0.55 (-1.35%) 667,800 27,041.42 0 0 40,650 43,450 37,850
14/05/2026 40,650 -0.35 (-0.85%) 643,800 26,282.8 0 0 41,000 43,850 38,150
13/05/2026 41,000 -0.1 (-0.24%) 517,400 21,197.91 0 0 41,100 43,950 38,250
12/05/2026 41,100 -0.6 (-1.44%) 736,100 30,542.23 0 0 41,700 44,600 38,800
11/05/2026 41,700 -1.3 (-3.02%) 1,077,100 45,187.15 0 0 43,000 46,000 40,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh