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 36,700 -0.2 (-0.54%) 1,800 66.23 0 0 36,900 39,450 34,350
29/10/2026 36,900 -0.05 (-0.14%) 700 25.83 0 0 36,950 39,500 34,400
28/10/2026 36,950 -0.05 (-0.14%) 14,400 527.21 0 0 37,000 39,550 34,450
27/10/2026 37,000 0.5 (1.37%) 7,300 266.92 0 0 36,500 39,050 33,950
26/10/2026 36,500 -0.2 (-0.54%) 3,400 124.36 0 0 36,700 39,250 34,150
23/10/2026 36,700 0.1 (0.27%) 5,200 190.62 34,354 1,171.47 36,600 39,150 34,050
22/10/2026 36,600 -0.05 (-0.14%) 1,800 65.94 0 0 36,650 39,200 34,100
21/10/2026 36,650 0.05 (0.14%) 2,000 73.27 0 0 36,600 39,150 34,050
20/10/2026 36,600 -0.4 (-1.08%) 1,400 51.65 0 0 37,000 39,550 34,450
19/10/2026 37,000 0.2 (0.54%) 500 18.44 180,000 6,435 36,800 39,350 34,250
16/10/2026 36,800 0.05 (0.14%) 3,400 125.04 0 0 36,750 39,300 34,200
15/10/2026 36,750 -0.05 (-0.14%) 600 22.06 0 0 36,800 39,350 34,250
14/10/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
13/10/2026 36,800 0 (0%) 2,800 102.7 0 0 36,800 39,350 34,250
12/10/2026 36,800 0 (0%) 1,200 44.17 0 0 36,800 39,350 34,250
09/10/2026 36,800 0.3 (0.82%) 600 22.08 0 0 36,500 39,050 33,950
08/10/2026 36,500 0 (0%) 4,000 146.03 0 0 36,500 39,050 33,950
07/10/2026 36,500 0 (0%) 2,400 87.97 0 0 36,500 39,050 33,950
06/10/2026 36,500 -0.3 (-0.82%) 1,300 47.45 0 0 36,800 39,350 34,250
05/10/2026 36,800 0 (0%) 4,500 164.16 0 0 36,800 39,350 34,250
02/10/2026 36,800 0 (0%) 700 25.76 0 0 36,800 39,350 34,250
01/10/2026 36,800 -0.4 (-1.08%) 3,900 144.41 0 0 37,200 39,800 34,600
30/09/2026 37,200 0.8 (2.2%) 1,800 66.11 0 0 36,400 38,900 33,900
29/09/2026 36,400 -0.6 (-1.62%) 6,000 223.85 0 0 37,000 39,550 34,450
28/09/2026 37,000 -0.05 (-0.13%) 5,100 188.71 0 0 37,050 39,600 34,500
25/09/2026 37,050 -0.35 (-0.94%) 600 22.21 0 0 37,400 40,000 34,800
24/09/2026 37,400 0.35 (0.94%) 1,500 55.64 0 0 37,050 39,600 34,500
23/09/2026 37,050 -0.3 (-0.8%) 400 14.83 0 0 37,350 39,950 34,750
22/09/2026 37,350 0.15 (0.4%) 6,900 257.17 0 0 37,200 39,800 34,600
21/09/2026 37,200 -0.05 (-0.13%) 1,300 48.42 81,500 3,035.88 37,250 39,850 34,650
18/09/2026 37,250 -0.05 (-0.13%) 2,700 99.51 0 0 37,300 39,900 34,700
17/09/2026 37,300 0.35 (0.95%) 1,400 52.12 0 0 36,950 39,500 34,400
16/09/2026 36,950 0.15 (0.41%) 2,700 99.51 0 0 36,800 39,350 34,250
15/09/2026 36,800 0.1 (0.27%) 1,200 44.05 0 0 36,700 39,250 34,150
14/09/2026 36,700 0 (0%) 9,300 341.28 0 0 36,700 39,250 34,150
11/09/2026 36,700 0 (0%) 900 33.03 0 0 36,700 39,250 34,150
10/09/2026 36,700 -0.25 (-0.68%) 2,100 77.13 0 0 36,950 39,500 34,400
09/09/2026 36,950 0 (0%) 6,200 229.06 0 0 36,950 39,500 34,400
08/09/2026 36,950 -0.05 (-0.14%) 1,100 40.26 0 0 37,000 39,550 34,450
07/09/2026 37,000 0.2 (0.54%) 8,700 321.78 0 0 36,800 39,350 34,250
04/09/2026 36,800 -0.2 (-0.54%) 400 14.68 0 0 37,000 39,550 34,450
03/09/2026 37,000 -0.2 (-0.54%) 3,100 114.83 0 0 37,200 39,800 34,600
28/08/2026 37,200 0.45 (1.22%) 2,600 95.82 0 0 36,750 39,300 34,200
27/08/2026 36,750 0.05 (0.14%) 1,500 55.13 0 0 36,700 39,250 34,150
26/08/2026 36,700 0 (0%) 1,500 55.05 0 0 36,700 39,250 34,150
25/08/2026 36,700 0.15 (0.41%) 200 7.33 0 0 36,550 39,100 34,000
24/08/2026 36,550 -0.4 (-1.08%) 1,100 40.3 0 0 36,950 39,500 34,400
21/08/2026 36,950 0 (0%) 900 33.18 0 0 36,950 39,500 34,400
20/08/2026 36,950 0.05 (0.14%) 900 33.22 0 0 36,900 39,450 34,350
19/08/2026 36,900 -0.25 (-0.67%) 2,600 95.99 0 0 37,150 39,750 34,550
18/08/2026 37,150 0.15 (0.41%) 1,600 59.13 0 0 37,000 39,550 34,450
17/08/2026 37,000 -0.1 (-0.27%) 700 25.95 0 0 37,100 39,650 34,550
14/08/2026 37,100 -0.05 (-0.13%) 100 3.71 0 0 37,150 39,750 34,550
13/08/2026 37,150 -0.05 (-0.13%) 600 22.32 0 0 37,200 39,800 34,600
12/08/2026 37,200 0.2 (0.54%) 1,600 59.4 0 0 37,000 39,550 34,450
11/08/2026 37,000 0 (0%) 1,600 59.2 0 0 37,000 39,550 34,450
10/08/2026 37,000 -0.2 (-0.54%) 3,800 138.77 0 0 37,200 39,800 34,600
07/08/2026 37,200 0.55 (1.5%) 900 33.35 0 0 36,650 39,200 34,100
06/08/2026 36,650 -0.15 (-0.41%) 4,800 176.63 0 0 36,800 39,350 34,250
05/08/2026 36,800 -0.15 (-0.41%) 4,500 165.8 0 0 36,950 39,500 34,400
04/08/2026 36,950 0 (0%) 4,600 169.1 0 0 36,950 39,500 34,400
03/08/2026 36,950 -0.05 (-0.14%) 2,800 103.49 0 0 37,000 39,550 34,450
31/07/2026 37,000 0 (0%) 1,600 59.23 0 0 37,000 39,550 34,450
30/07/2026 37,000 0 (0%) 2,100 76.38 0 0 37,000 39,550 34,450
29/07/2026 37,000 0.25 (0.68%) 5,600 207.15 0 0 36,750 39,300 34,200
28/07/2026 36,750 0.95 (2.65%) 4,900 176.57 0 0 35,800 38,300 33,300
27/07/2026 35,800 -0.2 (-0.56%) 3,100 111.49 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 3,300 118.84 0 0 36,000 38,500 33,500
23/07/2026 36,000 1.45 (4.2%) 3,600 129.82 0 0 34,550 36,950 32,150
22/07/2026 34,550 -2.45 (-6.62%) 13,500 483.19 0 0 37,000 39,550 34,450
21/07/2026 37,000 0 (0%) 3,800 140.6 0 0 37,000 39,550 34,450
20/07/2026 37,000 0 (0%) 2,000 73.89 0 0 37,000 39,550 34,450
17/07/2026 37,000 -0.1 (-0.27%) 2,200 81.55 0 0 37,100 39,650 34,550
16/07/2026 37,100 0.1 (0.27%) 2,400 88.23 0 0 37,000 39,550 34,450
15/07/2026 37,000 0 (0%) 1,200 44.4 0 0 37,000 39,550 34,450
14/07/2026 37,000 0 (0%) 1,400 51.8 0 0 37,000 39,550 34,450
13/07/2026 37,000 -0.4 (-1.07%) 3,900 144.27 0 0 37,400 40,000 34,800
10/07/2026 37,400 0 (0%) 4,600 170.31 0 0 37,400 40,000 34,800
09/07/2026 37,400 -0.1 (-0.27%) 1,100 41.12 0 0 37,500 40,100 34,900
08/07/2026 37,500 -0.1 (-0.27%) 2,400 90.03 0 0 37,600 40,200 35,000
07/07/2026 37,600 0.25 (0.67%) 900 33.43 0 0 37,350 39,950 34,750
06/07/2026 37,350 -0.15 (-0.4%) 2,700 100.32 0 0 37,500 40,100 34,900
03/07/2026 37,500 0.2 (0.54%) 2,400 89.55 0 0 37,300 39,900 34,700
02/07/2026 37,300 -0.15 (-0.4%) 900 33.75 0 0 37,450 40,050 34,850
01/07/2026 37,450 -0.1 (-0.27%) 4,000 149.36 0 0 37,550 40,150 34,950
30/06/2026 37,550 0.4 (1.08%) 2,300 86.09 0 0 37,150 39,750 34,550
29/06/2026 37,150 -0.45 (-1.2%) 4,900 182.85 0 0 37,600 40,200 35,000
26/06/2026 37,600 -0.1 (-0.27%) 2,300 86.43 0 0 37,700 40,300 35,100
25/06/2026 37,700 0.2 (0.53%) 16,500 619.78 0 0 37,500 40,100 34,900
24/06/2026 37,500 0.1 (0.27%) 9,400 352.35 0 0 37,400 40,000 34,800
23/06/2026 37,400 0 (0%) 300 11.22 0 0 37,400 40,000 34,800
22/06/2026 37,400 0.4 (1.08%) 8,200 303.79 0 0 37,000 39,550 34,450
19/06/2026 37,000 -0.5 (-1.33%) 2,900 108.05 0 0 37,500 40,100 34,900
18/06/2026 37,500 -0.1 (-0.27%) 2,000 75.34 0 0 37,600 40,200 35,000
17/06/2026 37,600 0.5 (1.35%) 7,800 290.99 0 0 37,100 39,650 34,550
16/06/2026 37,100 0 (0%) 5,200 192.48 0 0 37,100 39,650 34,550
15/06/2026 37,100 -0.35 (-0.93%) 2,000 74.41 0 0 37,450 40,050 34,850
12/06/2026 37,450 0.05 (0.13%) 900 33.61 0 0 37,400 40,000 34,800
11/06/2026 37,400 0.8 (2.19%) 400 14.99 0 0 36,600 39,150 34,050
10/06/2026 36,600 -0.6 (-1.61%) 8,100 299.14 0 0 37,200 39,800 34,600
09/06/2026 37,200 0 (0%) 100 3.72 0 0 37,200 39,800 34,600
08/06/2026 37,200 -0.3 (-0.8%) 7,200 267.45 0 0 37,500 40,100 34,900
05/06/2026 37,500 -0.05 (-0.13%) 1,900 70.64 0 0 37,550 40,150 34,950
04/06/2026 37,550 0.4 (1.08%) 2,000 75.17 0 0 37,150 39,750 34,550
03/06/2026 37,150 -0.55 (-1.46%) 4,900 182.91 0 0 37,700 40,300 35,100
02/06/2026 37,700 0.1 (0.27%) 2,200 83.12 0 0 37,600 40,200 35,000
01/06/2026 37,600 0.45 (1.21%) 4,000 148.74 0 0 37,150 39,750 34,550
29/05/2026 37,150 -0.6 (-1.59%) 6,400 238.64 0 0 37,750 40,350 35,150
28/05/2026 37,750 -0.15 (-0.4%) 3,900 148.07 0 0 37,900 40,550 35,250
27/05/2026 37,900 0.1 (0.26%) 1,300 48.95 0 0 37,800 40,400 35,200
26/05/2026 37,800 0.2 (0.53%) 4,500 171.06 0 0 37,600 40,200 35,000
25/05/2026 37,600 0.2 (0.53%) 4,300 161.7 0 0 37,400 40,000 34,800
22/05/2026 37,400 0.2 (0.54%) 1,000 37.25 0 0 37,200 39,800 34,600
21/05/2026 37,200 0 (0%) 6,200 231.97 0 0 37,200 39,800 34,600
20/05/2026 37,200 0 (0%) 4,200 156.2 0 0 37,200 39,800 34,600
19/05/2026 37,200 -0.3 (-0.8%) 3,400 126.62 0 0 37,500 40,100 34,900
18/05/2026 37,500 0.65 (1.76%) 11,000 411.45 0 0 36,850 39,400 34,300
15/05/2026 38,450 -0.2 (-0.52%) 4,900 188.44 0 0 38,650 41,350 35,950
14/05/2026 38,650 0.15 (0.39%) 2,400 92.76 0 0 38,500 41,150 35,850
13/05/2026 38,500 -0.15 (-0.39%) 9,300 358.6 0 0 38,650 41,350 35,950
12/05/2026 38,650 0 (0%) 4,200 162.44 0 0 38,650 41,350 35,950
11/05/2026 38,650 -0.1 (-0.26%) 3,900 150.76 0 0 38,750 41,450 36,050
08/05/2026 38,750 0.45 (1.17%) 6,800 262.63 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.2 (0.52%) 2,300 87.99 0 0 38,100 40,750 35,450
06/05/2026 38,100 -0.15 (-0.39%) 7,400 281.25 0 0 38,250 40,900 35,600
05/05/2026 38,250 -0.45 (-1.16%) 7,500 288.11 0 0 38,700 41,400 36,000
04/05/2026 38,700 0.45 (1.18%) 5,100 196.83 0 0 38,250 40,900 35,600

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