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 48,100 -1.7 (-3.41%) 128,100 6,185.67 0 0 49,800 57,200 42,400
29/10/2026 49,300 -0.8 (-1.6%) 538,802 26,823.59 0 0 50,100 57,600 42,600
28/10/2026 50,300 0 (0%) 472,590 23,693.45 0 0 50,300 57,800 42,800
27/10/2026 49,800 -1.4 (-2.73%) 233,514 11,735.28 0 0 51,200 58,800 43,600
26/10/2026 51,500 0.1 (0.19%) 141,860 7,267.71 0 0 51,400 59,100 43,700
23/10/2026 51,500 0.5 (0.98%) 171,814 8,830.93 23,000 1,347.8 51,000 58,600 43,400
22/10/2026 51,300 -1.5 (-2.84%) 189,279 9,656.29 0 0 52,800 60,700 44,900
21/10/2026 52,000 -3.2 (-5.8%) 417,319 22,042.18 0 0 55,200 63,400 47,000
20/10/2026 55,800 -0.3 (-0.53%) 264,873 14,631.68 0 0 56,100 64,500 47,700
19/10/2026 56,200 1.4 (2.55%) 187,704 10,528.4 0 0 54,800 63,000 46,600
16/10/2026 54,300 -3.6 (-6.22%) 178,141 9,758.37 0 0 57,900 66,500 49,300
15/10/2026 56,400 0.1 (0.18%) 414,103 23,976.59 0 0 56,300 64,700 47,900
14/10/2026 57,800 7.5 (14.91%) 427,308 24,061.06 0 0 50,300 57,800 42,800
13/10/2026 52,400 5.3 (11.25%) 308,524 15,518.01 0 0 47,100 54,100 40,100
12/10/2026 47,100 0.6 (1.29%) 84,888 3,998.3 0 0 46,500 53,400 39,600
09/10/2026 46,900 0 (0%) 97,053 4,514.24 0 0 46,900 53,900 39,900
08/10/2026 46,700 -0.2 (-0.43%) 170,083 7,977.94 0 0 46,900 53,900 39,900
07/10/2026 46,700 0.4 (0.86%) 122,248 5,738.03 0 0 46,300 53,200 39,400
06/10/2026 46,300 -0.3 (-0.64%) 130,692 6,048.02 0 0 46,600 53,500 39,700
05/10/2026 46,200 -3.3 (-6.67%) 272,092 12,680.11 0 0 49,500 56,900 42,100
02/10/2026 49,600 -0.4 (-0.8%) 120,140 5,950.12 0 0 50,000 57,500 42,500
01/10/2026 50,000 -2.2 (-4.21%) 169,199 8,459.23 0 0 52,200 60,000 44,400
30/09/2026 51,300 -3.3 (-6.04%) 164,144 8,566.89 55,000 3,300 54,600 62,700 46,500
29/09/2026 53,900 -1.5 (-2.71%) 90,328 4,932.57 0 0 55,400 63,700 47,100
28/09/2026 54,500 2.2 (4.21%) 326,183 18,070.88 0 0 52,300 60,100 44,500
25/09/2026 52,500 -2.4 (-4.37%) 197,276 10,327.39 0 0 54,900 63,100 46,700
24/09/2026 54,300 -3.2 (-5.57%) 316,256 17,349.51 0 0 57,500 66,100 48,900
23/09/2026 57,000 -1.5 (-2.56%) 95,766 5,508.28 0 0 58,500 67,200 49,800
22/09/2026 58,600 -0.8 (-1.35%) 89,249 5,217.41 10,000 505 59,400 68,300 50,500
21/09/2026 59,000 -1.6 (-2.64%) 118,104 7,021.04 0 0 60,600 69,600 51,600
18/09/2026 60,300 -0.6 (-0.99%) 93,549 5,668.96 0 0 60,900 70,000 51,800
17/09/2026 60,900 -0.3 (-0.49%) 136,630 8,324.64 0 0 61,200 70,300 52,100
16/09/2026 60,800 0.3 (0.5%) 98,653 6,036.65 0 0 60,500 69,500 51,500
15/09/2026 60,700 0.6 (1.%) 131,849 7,971.92 0 0 60,100 69,100 51,100
14/09/2026 59,700 -1.3 (-2.13%) 72,077 4,331.73 0 0 61,000 70,100 51,900
11/09/2026 61,000 -0.6 (-0.97%) 69,276 4,224.17 0 0 61,600 70,800 52,400
10/09/2026 61,600 -0.5 (-0.81%) 49,082 3,022.03 0 0 62,100 71,400 52,800
09/09/2026 62,100 -0.2 (-0.32%) 35,922 2,229.69 7,700 485.1 62,300 71,600 53,000
08/09/2026 62,800 0.7 (1.13%) 54,355 3,385.93 0 0 62,100 71,400 52,800
07/09/2026 61,900 -1.6 (-2.52%) 97,801 6,078.25 0 0 63,500 73,000 54,000
04/09/2026 63,900 -0.7 (-1.08%) 106,007 6,732.24 0 0 64,600 74,200 55,000
03/09/2026 64,400 -1.9 (-2.87%) 109,603 7,077.43 0 0 66,300 76,200 56,400
28/08/2026 66,800 2.9 (4.54%) 299,750 19,873.01 40,000 2,440 63,900 73,400 54,400
27/08/2026 65,800 4.9 (8.05%) 500,597 32,000.91 0 0 60,900 70,000 51,800
26/08/2026 61,000 0.8 (1.33%) 239,464 14,591.63 0 0 60,200 69,200 51,200
25/08/2026 60,000 -0.9 (-1.48%) 136,507 8,221.68 0 0 60,900 70,000 51,800
24/08/2026 60,000 -3.3 (-5.21%) 377,032 22,975.28 0 0 63,300 72,700 53,900
21/08/2026 63,400 -0.5 (-0.78%) 171,420 10,852.08 0 0 63,900 73,400 54,400
20/08/2026 64,000 -1.1 (-1.69%) 145,124 9,275.99 0 0 65,100 74,800 55,400
19/08/2026 64,500 -0.9 (-1.38%) 147,308 9,586.77 0 0 65,400 75,200 55,600
18/08/2026 65,200 -0.5 (-0.76%) 195,862 12,801.39 0 0 65,700 75,500 55,900
17/08/2026 65,300 -1.3 (-1.95%) 179,576 11,801.68 0 0 66,600 76,500 56,700
14/08/2026 65,700 -1.5 (-2.23%) 196,001 13,053.27 0 0 67,200 77,200 57,200
13/08/2026 66,800 -0.3 (-0.45%) 158,181 10,624.96 0 0 67,100 77,100 57,100
12/08/2026 67,300 1 (1.51%) 168,240 11,293.9 21,000 1,470 66,300 76,200 56,400
11/08/2026 66,600 0.8 (1.22%) 207,752 13,774.87 300 19.5 65,800 75,600 56,000
10/08/2026 65,500 -1 (-1.5%) 210,362 13,833.44 35,000 2,425 66,500 76,400 56,600
07/08/2026 66,600 -1.8 (-2.63%) 409,240 27,233.78 40,000 2,328 68,400 78,600 58,200
06/08/2026 67,000 -5 (-6.94%) 458,718 31,379.79 30,000 2,100 72,000 82,800 61,200
05/08/2026 71,800 -0.4 (-0.55%) 151,496 10,902.1 0 0 72,200 83,000 61,400
04/08/2026 71,700 0 (0%) 157,461 11,360.7 0 0 71,700 82,400 61,000
03/08/2026 71,900 -0.6 (-0.83%) 183,483 13,156.36 0 0 72,500 83,300 61,700
31/07/2026 71,800 -0.8 (-1.1%) 106,822 7,746.5 0 0 72,600 83,400 61,800
30/07/2026 72,400 0 (0%) 154,938 11,255.87 0 0 72,400 83,200 61,600
29/07/2026 72,600 0.2 (0.28%) 157,959 11,441.46 0 0 72,400 83,200 61,600
28/07/2026 72,400 -1.6 (-2.16%) 123,627 8,953.85 0 0 74,000 85,100 62,900
27/07/2026 73,000 -2.4 (-3.18%) 162,070 11,995.26 0 0 75,400 86,700 64,100
24/07/2026 75,500 0.3 (0.4%) 349,774 26,376.58 0 0 75,200 86,400 64,000
23/07/2026 74,000 -1.2 (-1.6%) 126,367 9,506.22 0 0 75,200 86,400 64,000
22/07/2026 74,100 0.2 (0.27%) 231,783 17,439.33 0 0 73,900 84,900 62,900
21/07/2026 73,100 1 (1.39%) 157,386 11,632.51 0 0 72,100 82,900 61,300
20/07/2026 71,900 -2.6 (-3.49%) 67,752 4,884.41 0 0 74,500 85,600 63,400
17/07/2026 74,000 -0.9 (-1.2%) 59,534 4,435.04 0 0 74,900 86,100 63,700
16/07/2026 74,900 0.2 (0.27%) 62,164 4,657.2 0 0 74,700 85,900 63,500
15/07/2026 74,700 -0.2 (-0.27%) 55,203 4,124.82 0 0 74,900 86,100 63,700
14/07/2026 75,900 -0.8 (-1.04%) 91,247 6,838.54 0 0 76,700 88,200 65,200
13/07/2026 76,900 -0.8 (-1.03%) 70,528 5,411.65 0 0 77,700 89,300 66,100
10/07/2026 77,600 0.3 (0.39%) 66,289 5,151.26 0 0 77,300 88,800 65,800
09/07/2026 77,900 0.6 (0.78%) 68,101 5,266.82 0 0 77,300 88,800 65,800
08/07/2026 78,100 0.1 (0.13%) 123,841 9,574.37 0 0 78,000 89,700 66,300
07/07/2026 78,000 -0.8 (-1.02%) 51,409 4,009.43 0 0 78,800 90,600 67,000
06/07/2026 78,700 0 (0%) 139,473 10,993.89 0 0 78,700 90,500 66,900
03/07/2026 79,000 0 (0%) 182,037 14,320.87 0 0 79,000 90,800 67,200
02/07/2026 79,500 0 (0%) 122,985 9,719.84 0 0 79,500 91,400 67,600
01/07/2026 80,300 2.5 (3.21%) 257,217 20,453.09 0 0 77,800 89,400 66,200
30/06/2026 77,900 0.2 (0.26%) 115,298 8,972.67 0 0 77,700 89,300 66,100
29/06/2026 78,300 1 (1.29%) 156,407 12,159.45 0 0 77,300 88,800 65,800
26/06/2026 77,200 -0.5 (-0.64%) 91,105 7,040.28 0 0 77,700 89,300 66,100
25/06/2026 78,500 0.1 (0.13%) 161,983 12,588.71 0 0 78,400 90,100 66,700
24/06/2026 79,300 0 (0%) 325,920 25,555.92 0 0 79,300 91,100 67,500
23/06/2026 78,100 -1.8 (-2.25%) 204,490 16,209.13 0 0 79,900 91,800 68,000
22/06/2026 80,200 1.8 (2.3%) 282,406 22,576.52 0 0 78,400 90,100 66,700
19/06/2026 79,300 1.5 (1.93%) 200,104 15,682.29 0 0 77,800 89,400 66,200
18/06/2026 77,500 -1.1 (-1.4%) 145,303 11,309.46 0 0 78,600 90,300 66,900
17/06/2026 78,300 -2.5 (-3.09%) 210,741 16,557.31 0 0 80,800 92,900 68,700
16/06/2026 80,200 -1.5 (-1.84%) 157,524 12,731.42 0 0 81,700 93,900 69,500
15/06/2026 82,900 3.3 (4.15%) 148,649 12,150.07 0 0 79,600 91,500 67,700
12/06/2026 82,200 1.2 (1.48%) 244,179 19,442.64 0 0 81,000 93,100 68,900
11/06/2026 79,900 -2.1 (-2.56%) 151,926 12,311.15 0 0 82,000 94,300 69,700
10/06/2026 82,500 0.1 (0.12%) 188,442 15,459.5 0 0 82,400 94,700 70,100
09/06/2026 82,000 -4.2 (-4.87%) 221,859 18,278.38 0 0 86,200 99,100 73,300
08/06/2026 83,700 3 (3.72%) 531,367 45,799.57 0 0 80,700 92,800 68,600
05/06/2026 161,900 2 (1.25%) 227,269 36,688.55 0 0 159,900 183,800 136,000
04/06/2026 158,900 -7.2 (-4.33%) 199,060 31,825.61 0 0 166,100 191,000 141,200
03/06/2026 163,800 -12.5 (-7.09%) 236,341 39,273.54 0 0 176,300 202,700 149,900
02/06/2026 174,900 4.8 (2.82%) 237,699 41,911.78 3 0.53 170,100 195,600 144,600
01/06/2026 172,000 9.6 (5.91%) 479,484 81,546.87 0 0 162,400 186,700 138,100
29/05/2026 162,100 2.3 (1.44%) 148,910 24,189.51 3 0.55 159,800 183,700 135,900
28/05/2026 159,000 1.9 (1.21%) 118,345 18,915.63 0 0 157,100 180,600 133,600
27/05/2026 156,200 -1.5 (-0.95%) 84,147 13,217.9 0 0 157,700 181,300 134,100
26/05/2026 156,000 0.8 (0.52%) 55,832 8,803.08 0 0 155,200 178,400 132,000
25/05/2026 155,900 9 (6.13%) 117,221 18,187.43 0 0 146,900 168,900 124,900
22/05/2026 146,800 -1.1 (-0.74%) 21,118 3,102.86 0 0 147,900 170,000 125,800
21/05/2026 148,100 1.1 (0.75%) 30,088 4,450.31 0 0 147,000 169,000 125,000
20/05/2026 148,800 -0.3 (-0.2%) 51,105 7,511.5 0 0 149,100 171,400 126,800
19/05/2026 147,000 1.7 (1.17%) 136,345 20,332.9 3,900 491.4 145,300 167,000 123,600
18/05/2026 147,000 -1.2 (-0.81%) 61,951 8,999.32 130 16.38 148,200 170,400 126,000
15/05/2026 147,900 -0.5 (-0.34%) 39,442 5,847.56 0 0 148,400 170,600 126,200
14/05/2026 149,000 1.6 (1.09%) 52,150 7,737.16 0 0 147,400 169,500 125,300
13/05/2026 147,200 -3.2 (-2.13%) 69,703 10,279.64 0 0 150,400 172,900 127,900
12/05/2026 150,000 -4.6 (-2.98%) 41,701 6,273.35 0 0 154,600 177,700 131,500
11/05/2026 151,000 -6.7 (-4.25%) 84,324 13,034.29 0 0 157,700 181,300 134,100
08/05/2026 158,000 3.8 (2.46%) 58,524 9,227.75 0 0 154,200 177,300 131,100
07/05/2026 154,500 1.1 (0.72%) 56,460 8,706.49 0 0 153,400 176,400 130,400
06/05/2026 154,900 4.4 (2.92%) 33,939 5,208.39 0 0 150,500 173,000 128,000
05/05/2026 150,800 -8 (-5.04%) 81,853 12,316.77 0 0 158,800 182,600 135,000
04/05/2026 153,700 -11.7 (-7.07%) 112,336 17,837.85 0 0 165,400 190,200 140,600

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