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 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
29/10/2026 57,000 0.4 (0.71%) 100 5.7 0 0 56,600 65,000 48,200
28/10/2026 57,900 0.1 (0.17%) 1,500 84.84 0 0 57,800 66,400 49,200
27/10/2026 58,900 -0.7 (-1.17%) 1,961 113.26 0 0 59,600 68,500 50,700
26/10/2026 58,800 1.9 (3.34%) 750 44.65 0 0 56,900 65,400 48,400
23/10/2026 58,400 -0.5 (-0.85%) 1,140 64.56 0 0 58,900 67,700 50,100
22/10/2026 59,000 0.3 (0.51%) 1,700 100.15 0 0 58,700 67,500 49,900
21/10/2026 59,000 0 (0%) 1,214 71.24 0 0 59,000 67,800 50,200
20/10/2026 59,000 0 (0%) 200 11.8 0 0 59,000 67,800 50,200
19/10/2026 58,800 -1.2 (-2%) 26,800 1,580.11 0 0 60,000 69,000 51,000
16/10/2026 60,000 1.1 (1.87%) 102 6.12 0 0 58,900 67,700 50,100
15/10/2026 59,000 0.9 (1.55%) 10,255 604.61 0 0 58,100 66,800 49,400
14/10/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
13/10/2026 58,000 1 (1.75%) 1,852 107.56 0 0 57,000 65,500 48,500
12/10/2026 58,000 -1 (-1.69%) 300 17.1 0 0 59,000 67,800 50,200
09/10/2026 59,000 -4 (-6.35%) 1,124 66.27 0 0 63,000 72,400 53,600
08/10/2026 63,000 5 (8.62%) 121 7.51 0 0 58,000 66,700 49,300
07/10/2026 58,900 0.4 (0.68%) 2,100 121.76 0 0 58,500 67,200 49,800
06/10/2026 59,000 -0.3 (-0.51%) 20,200 1,182 0 0 59,300 68,100 50,500
05/10/2026 59,000 0.1 (0.17%) 35,750 2,120.94 0 0 58,900 67,700 50,100
02/10/2026 58,000 -2.9 (-4.76%) 1,500 88.3 0 0 60,900 70,000 51,800
01/10/2026 60,700 1.1 (1.85%) 1,000 60.93 0 0 59,600 68,500 50,700
30/09/2026 60,700 -0.2 (-0.33%) 500 29.8 0 0 60,900 70,000 51,800
29/09/2026 60,900 3 (5.18%) 221 13.44 0 0 57,900 66,500 49,300
28/09/2026 56,500 -2.2 (-3.75%) 4,900 283.86 0 0 58,700 67,500 49,900
25/09/2026 58,200 1.2 (2.11%) 827 48.49 0 0 57,000 65,500 48,500
24/09/2026 56,200 1 (1.81%) 1,200 68.34 0 0 55,200 63,400 47,000
23/09/2026 55,200 0 (0%) 10 0.57 0 0 55,200 63,400 47,000
22/09/2026 57,800 0 (0%) 1,796 99.23 0 0 57,800 66,400 49,200
21/09/2026 58,500 0.9 (1.56%) 4,210 243.24 0 0 57,600 66,200 49,000
18/09/2026 56,000 -3.6 (-6.04%) 4,352 250.66 0 0 59,600 68,500 50,700
17/09/2026 60,000 0.1 (0.17%) 900 53.67 0 0 59,900 68,800 51,000
16/09/2026 60,000 1.9 (3.27%) 700 41.95 0 0 58,100 66,800 49,400
15/09/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
14/09/2026 58,100 0 (0%) 50 2.9 0 0 58,100 66,800 49,400
11/09/2026 58,000 0 (0%) 1,200 69.7 0 0 58,000 66,700 49,300
10/09/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
09/09/2026 55,100 -4.6 (-7.71%) 1,919 111.35 0 0 59,700 68,600 50,800
08/09/2026 61,000 1.5 (2.52%) 2,400 143.34 0 0 59,500 68,400 50,600
07/09/2026 61,000 -1.3 (-2.09%) 3,668 218.37 0 0 62,300 71,600 53,000
04/09/2026 61,900 0.9 (1.48%) 2,320 144.55 0 0 61,000 70,100 51,900
03/09/2026 61,000 2.2 (3.74%) 3,902 238.02 0 0 58,800 67,600 50,000
28/08/2026 60,200 3.2 (5.61%) 800 47.64 0 0 57,000 65,500 48,500
27/08/2026 59,900 2.7 (4.72%) 1,760 100.41 0 0 57,200 65,700 48,700
26/08/2026 58,000 1.5 (2.65%) 1,610 92.05 0 0 56,500 64,900 48,100
25/08/2026 59,900 0 (0%) 1,432 80.91 0 0 59,900 68,800 51,000
24/08/2026 59,500 -0.2 (-0.34%) 2,710 162.26 0 0 59,700 68,600 50,800
21/08/2026 59,600 -0.4 (-0.67%) 918 54.83 0 0 60,000 69,000 51,000
20/08/2026 59,800 0 (0%) 4,401 264.18 0 0 59,800 68,700 50,900
19/08/2026 60,000 0.9 (1.52%) 1,200 71.71 0 0 59,100 67,900 50,300
18/08/2026 59,200 1 (1.72%) 1,209 71.46 0 0 58,200 66,900 49,500
17/08/2026 59,000 1.1 (1.9%) 1,411 82.09 0 0 57,900 66,500 49,300
14/08/2026 59,000 -0.1 (-0.17%) 10,635 615.95 0 0 59,100 67,900 50,300
13/08/2026 58,300 -1.8 (-3.%) 6,191 365.88 0 0 60,100 69,100 51,100
12/08/2026 60,000 -5.5 (-8.4%) 52,951 3,184.87 0 0 65,500 75,300 55,700
11/08/2026 65,000 -2.5 (-3.7%) 2,084 136.6 0 0 67,500 77,600 57,400
10/08/2026 67,500 2.4 (3.69%) 170 11.25 0 0 65,100 74,800 55,400
07/08/2026 64,500 -0.7 (-1.07%) 1,757 114.3 0 0 65,200 74,900 55,500
06/08/2026 64,000 -5 (-7.25%) 10,642 693.94 0 0 69,000 79,300 58,700
05/08/2026 69,000 -1.2 (-1.71%) 1,318 90.94 0 0 70,200 80,700 59,700
04/08/2026 72,000 2 (2.86%) 904 63.47 0 0 70,000 80,500 59,500
03/08/2026 70,000 -0.4 (-0.57%) 1,201 84.07 0 0 70,400 80,900 59,900
31/07/2026 70,400 0 (0%) 1 0.07 0 0 70,400 80,900 59,900
30/07/2026 70,100 0 (0%) 1,501 105.65 0 0 70,100 80,600 59,600
29/07/2026 70,100 0.1 (0.14%) 161 11.27 0 0 70,000 80,500 59,500
28/07/2026 70,000 0.4 (0.57%) 300 21 0 0 69,600 80,000 59,200
27/07/2026 70,000 0.6 (0.86%) 909 63.18 0 0 69,400 79,800 59,000
24/07/2026 69,400 0 (0%) 1,500 104.1 0 0 69,400 79,800 59,000
23/07/2026 69,200 -0.2 (-0.29%) 3,435 237.47 0 0 69,400 79,800 59,000
22/07/2026 69,300 0.2 (0.29%) 1,403 97.34 0 0 69,100 79,400 58,800
21/07/2026 69,200 -6.2 (-8.22%) 5,113 353.06 0 0 75,400 86,700 64,100
20/07/2026 75,400 0 (0%) 0 0 0 0 75,400 86,700 64,100
17/07/2026 75,400 0 (0%) 27 1.96 0 0 75,400 86,700 64,100
16/07/2026 75,000 -1.6 (-2.09%) 776 58.07 0 0 76,600 88,000 65,200
15/07/2026 76,600 0 (0%) 0 0 0 0 76,600 88,000 65,200
14/07/2026 76,600 0 (0%) 1 0.08 0 0 76,600 88,000 65,200
13/07/2026 76,000 -3.3 (-4.16%) 2,200 168.46 0 0 79,300 91,100 67,500
10/07/2026 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
09/07/2026 79,000 4.7 (6.33%) 201 15.93 0 0 74,300 85,400 63,200
08/07/2026 74,000 -1 (-1.33%) 1,713 127.22 0 0 75,000 86,200 63,800
07/07/2026 75,000 0.4 (0.54%) 600 45 0 0 74,600 85,700 63,500
06/07/2026 74,000 -3.2 (-4.15%) 1,408 105.06 0 0 77,200 88,700 65,700
03/07/2026 77,200 -0.1 (-0.13%) 1,200 92.64 0 0 77,300 88,800 65,800
02/07/2026 77,300 0 (0%) 440 34.02 0 0 77,300 88,800 65,800
01/07/2026 77,300 0 (0%) 100 7.73 0 0 77,300 88,800 65,800
30/06/2026 77,300 -0.4 (-0.51%) 100 7.73 0 0 77,700 89,300 66,100
29/06/2026 76,000 -1.5 (-1.94%) 1,100 85.5 0 0 77,500 89,100 65,900
26/06/2026 77,500 -0.3 (-0.39%) 1,200 93 0 0 77,800 89,400 66,200
25/06/2026 77,500 0.1 (0.13%) 1,507 117.18 0 0 77,400 89,000 65,800
24/06/2026 77,400 0 (0%) 0 0 0 0 77,400 89,000 65,800
23/06/2026 76,600 -1.1 (-1.42%) 704 54.5 0 0 77,700 89,300 66,100
22/06/2026 77,900 0 (0%) 3,800 295.18 0 0 77,900 89,500 66,300
19/06/2026 78,300 -1.7 (-2.13%) 1,802 140.41 0 0 80,000 92,000 68,000
18/06/2026 80,000 0.5 (0.63%) 100 8 0 0 79,500 91,400 67,600
17/06/2026 79,500 -0.5 (-0.63%) 3,375 268.3 0 0 80,000 92,000 68,000
16/06/2026 80,000 0.8 (1.01%) 2,801 224.08 0 0 79,200 91,000 67,400
15/06/2026 79,200 0 (0%) 17 1.35 0 0 79,200 91,000 67,400
12/06/2026 78,900 -0.9 (-1.13%) 432 34.35 0 0 79,800 91,700 67,900
11/06/2026 80,000 -1.7 (-2.08%) 540 43.2 0 0 81,700 93,900 69,500
10/06/2026 81,400 1.7 (2.13%) 1,700 138.95 0 0 79,700 91,600 67,800
09/06/2026 79,000 -1.1 (-1.37%) 617 49.2 0 0 80,100 92,100 68,100
08/06/2026 80,000 -10 (-11.11%) 50,700 4,059.97 0 0 90,000 103,500 76,500
05/06/2026 90,000 1.4 (1.58%) 136 12.03 0 0 88,600 101,800 75,400
04/06/2026 88,000 -1.9 (-2.11%) 1,305 115.63 0 0 89,900 103,300 76,500
03/06/2026 89,900 6 (7.15%) 3,000 269.78 0 0 83,900 96,400 71,400
02/06/2026 105,000 0.8 (0.77%) 3,046 319.64 0 0 104,200 119,800 88,600
01/06/2026 104,000 -1 (-0.95%) 2,201 229.32 0 0 105,000 120,700 89,300
29/05/2026 105,000 0 (0%) 3,903 409.72 0 0 105,000 120,700 89,300
28/05/2026 104,800 0.4 (0.38%) 1,609 168.95 0 0 104,400 120,000 88,800
27/05/2026 105,000 0 (0%) 1,501 156.65 0 0 105,000 120,700 89,300
26/05/2026 103,100 -5.6 (-5.15%) 300 31.49 0 0 108,700 125,000 92,400
25/05/2026 108,700 0 (0%) 0 0 0 0 108,700 125,000 92,400
22/05/2026 105,000 -1.2 (-1.13%) 2,000 217.44 0 0 106,200 122,100 90,300
21/05/2026 106,200 0 (0%) 0 0 0 0 106,200 122,100 90,300
20/05/2026 100,100 -1.9 (-1.86%) 1,000 106.19 0 0 102,000 117,300 86,700
19/05/2026 102,000 0 (0%) 0 0 0 0 102,000 117,300 86,700
18/05/2026 102,000 2.8 (2.82%) 100 10.2 0 0 99,200 114,000 84,400
15/05/2026 105,600 6.3 (6.34%) 8,730 866.59 0 0 99,300 114,100 84,500
14/05/2026 99,000 -0.6 (-0.6%) 3,900 387.23 0 0 99,600 114,500 84,700
13/05/2026 100,000 -9.2 (-8.42%) 59,430 5,921.53 0 0 109,200 125,500 92,900
12/05/2026 109,200 0 (0%) 0 0 0 0 109,200 125,500 92,900
11/05/2026 108,500 -1 (-0.91%) 506 55.24 0 0 109,500 125,900 93,100
08/05/2026 109,500 -2.5 (-2.23%) 101 11.06 0 0 112,000 128,800 95,200
07/05/2026 112,000 -0.1 (-0.09%) 123 13.78 0 0 112,100 128,900 95,300
06/05/2026 111,100 -1.8 (-1.59%) 62,700 7,026.49 0 0 112,900 129,800 96,000
05/05/2026 106,300 -9.7 (-8.36%) 500 56.43 0 0 116,000 133,400 98,600
04/05/2026 116,000 0 (0%) 2,100 243.6 0 0 116,000 133,400 98,600

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