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 59,100 -0.5 (-0.84%) 15,500 919.41 0 0 59,600 68,500 50,700
29/10/2026 59,400 -0.3 (-0.5%) 4,831 287.84 0 0 59,700 68,600 50,800
28/10/2026 59,700 -0.2 (-0.33%) 8,116 484.93 0 0 59,900 68,800 51,000
27/10/2026 59,900 0 (0%) 8,279 496.31 0 0 59,900 68,800 51,000
26/10/2026 59,900 -0.2 (-0.33%) 4,728 283.08 0 0 60,100 69,100 51,100
23/10/2026 60,000 0.1 (0.17%) 9,423 566.09 0 0 59,900 68,800 51,000
22/10/2026 60,300 -0.7 (-1.15%) 36,345 2,176.73 0 0 61,000 70,100 51,900
21/10/2026 61,000 -0.3 (-0.49%) 15,751 960.39 0 0 61,300 70,400 52,200
20/10/2026 61,200 0.2 (0.33%) 11,988 734.9 0 0 61,000 70,100 51,900
19/10/2026 61,200 0.3 (0.49%) 13,012 793.33 0 0 60,900 70,000 51,800
16/10/2026 61,200 0.8 (1.32%) 2,846 173.41 0 0 60,400 69,400 51,400
15/10/2026 60,700 0.3 (0.5%) 17,605 1,063.11 0 0 60,400 69,400 51,400
14/10/2026 60,200 -0.1 (-0.17%) 2,856 172.45 0 0 60,300 69,300 51,300
13/10/2026 60,500 0 (0%) 11,554 696.25 0 0 60,500 69,500 51,500
12/10/2026 60,400 -0.6 (-0.98%) 10,671 645.49 0 0 61,000 70,100 51,900
09/10/2026 61,000 -0.1 (-0.16%) 10,698 652.6 0 0 61,100 70,200 52,000
08/10/2026 60,800 -0.3 (-0.49%) 3,998 244.44 0 0 61,100 70,200 52,000
07/10/2026 61,200 0.3 (0.49%) 11,592 707.93 0 0 60,900 70,000 51,800
06/10/2026 60,800 -0.3 (-0.49%) 10,018 610.42 0 0 61,100 70,200 52,000
05/10/2026 61,000 0.2 (0.33%) 17,698 1,081.23 0 0 60,800 69,900 51,700
02/10/2026 61,300 -0.2 (-0.33%) 7,525 457.55 0 0 61,500 70,700 52,300
01/10/2026 61,100 -0.6 (-0.97%) 14,277 878.55 0 0 61,700 70,900 52,500
30/09/2026 61,600 0.4 (0.65%) 8,958 552.96 0 0 61,200 70,300 52,100
29/09/2026 61,300 0.1 (0.16%) 7,543 461.89 0 0 61,200 70,300 52,100
28/09/2026 61,100 0 (0%) 22,741 1,390.52 0 0 61,100 70,200 52,000
25/09/2026 61,200 0 (0%) 7,993 488.7 0 0 61,200 70,300 52,100
24/09/2026 61,100 -0.3 (-0.49%) 12,777 782.42 0 0 61,400 70,600 52,200
23/09/2026 61,400 0.2 (0.33%) 8,436 517.59 0 0 61,200 70,300 52,100
22/09/2026 61,400 0.1 (0.16%) 5,441 333.08 0 0 61,300 70,400 52,200
21/09/2026 61,400 0.2 (0.33%) 23,463 1,437.93 0 0 61,200 70,300 52,100
18/09/2026 61,400 0.1 (0.16%) 7,411 453.66 0 0 61,300 70,400 52,200
17/09/2026 61,300 0 (0%) 7,860 482.14 0 0 61,300 70,400 52,200
16/09/2026 61,300 0 (0%) 9,896 606.49 0 0 61,300 70,400 52,200
15/09/2026 61,400 0.1 (0.16%) 17,241 1,057.2 0 0 61,300 70,400 52,200
14/09/2026 61,300 0.1 (0.16%) 12,940 792.77 0 0 61,200 70,300 52,100
11/09/2026 61,500 0 (0%) 12,271 750.46 0 0 61,500 70,700 52,300
10/09/2026 61,700 0 (0%) 12,476 767.23 0 0 61,700 70,900 52,500
09/09/2026 61,600 0 (0%) 13,777 849.6 0 0 61,600 70,800 52,400
08/09/2026 61,400 -0.3 (-0.49%) 7,817 481.62 0 0 61,700 70,900 52,500
07/09/2026 61,900 -0.2 (-0.32%) 36,770 2,270.02 0 0 62,100 71,400 52,800
04/09/2026 62,100 0.3 (0.49%) 15,324 952.12 0 0 61,800 71,000 52,600
03/09/2026 62,500 1.6 (2.63%) 20,705 1,278.94 0 0 60,900 70,000 51,800
28/08/2026 60,700 0 (0%) 5,584 340.28 0 0 60,700 69,800 51,600
27/08/2026 61,000 0 (0%) 7,392 448.92 0 0 61,000 70,100 51,900
26/08/2026 61,000 0.1 (0.16%) 8,383 511.68 0 0 60,900 70,000 51,800
25/08/2026 61,000 0.6 (0.99%) 12,543 764.39 0 0 60,400 69,400 51,400
24/08/2026 60,700 0.6 (1.%) 14,452 872.76 0 0 60,100 69,100 51,100
21/08/2026 60,600 0.1 (0.17%) 22,604 1,358.98 0 0 60,500 69,500 51,500
20/08/2026 60,600 0.2 (0.33%) 8,660 523.78 0 0 60,400 69,400 51,400
19/08/2026 60,000 -0.8 (-1.32%) 18,669 1,128.42 0 0 60,800 69,900 51,700
18/08/2026 60,900 0.2 (0.33%) 11,410 693.83 0 0 60,700 69,800 51,600
17/08/2026 60,200 -1.6 (-2.59%) 46,786 2,838.15 0 0 61,800 71,000 52,600
14/08/2026 61,400 -1.5 (-2.38%) 27,292 1,686.79 0 0 62,900 72,300 53,500
13/08/2026 62,400 -1.4 (-2.19%) 22,075 1,388.67 0 0 63,800 73,300 54,300
12/08/2026 63,500 0.4 (0.63%) 31,181 1,990.21 0 0 63,100 72,500 53,700
11/08/2026 63,600 0.7 (1.11%) 57,211 3,607.63 0 0 62,900 72,300 53,500
10/08/2026 62,900 -1.6 (-2.48%) 191,811 12,071.95 0 0 64,500 74,100 54,900
07/08/2026 73,700 -0.3 (-0.41%) 121,074 9,021.45 0 0 74,000 85,100 62,900
06/08/2026 74,400 2.6 (3.62%) 170,581 12,623.12 0 0 71,800 82,500 61,100
05/08/2026 72,000 0.1 (0.14%) 15,275 1,097.39 0 0 71,900 82,600 61,200
04/08/2026 72,200 0 (0%) 17,278 1,241.8 0 0 72,200 83,000 61,400
03/08/2026 72,200 0.1 (0.14%) 26,492 1,911.9 0 0 72,100 82,900 61,300
31/07/2026 71,800 -1.3 (-1.78%) 24,213 1,745.36 0 0 73,100 84,000 62,200
30/07/2026 73,100 2.1 (2.96%) 40,749 2,980.8 0 0 71,000 81,600 60,400
29/07/2026 71,000 1.7 (2.45%) 38,459 2,731.96 8,010 560.8 69,300 79,600 59,000
28/07/2026 69,900 -0.4 (-0.57%) 9,484 656.75 0 0 70,300 80,800 59,800
27/07/2026 69,500 -1.3 (-1.84%) 30,331 2,132.91 0 0 70,800 81,400 60,200
24/07/2026 70,500 -0.7 (-0.98%) 36,521 2,585.58 0 0 71,200 81,800 60,600
23/07/2026 71,000 -1.5 (-2.07%) 51,837 3,692.63 0 0 72,500 83,300 61,700
22/07/2026 72,400 -0.2 (-0.28%) 40,883 2,964.05 0 0 72,600 83,400 61,800
21/07/2026 72,900 0.1 (0.14%) 26,526 1,924.58 0 0 72,800 83,700 61,900
20/07/2026 72,700 0.3 (0.41%) 37,551 2,734.44 0 0 72,400 83,200 61,600
17/07/2026 72,700 1.3 (1.82%) 17,263 1,249.31 0 0 71,400 82,100 60,700
16/07/2026 71,700 0.4 (0.56%) 30,177 2,154.35 0 0 71,300 81,900 60,700
15/07/2026 71,500 0.3 (0.42%) 12,018 857.36 0 0 71,200 81,800 60,600
14/07/2026 71,500 0.3 (0.42%) 13,895 989.61 0 0 71,200 81,800 60,600
13/07/2026 70,800 -1.4 (-1.94%) 29,928 2,130.31 0 0 72,200 83,000 61,400
10/07/2026 71,900 -1.1 (-1.51%) 11,129 803.84 0 0 73,000 83,900 62,100
09/07/2026 73,000 0 (0%) 12,929 944.18 0 0 73,000 83,900 62,100
08/07/2026 73,100 -0.2 (-0.27%) 11,236 819.9 0 0 73,300 84,200 62,400
07/07/2026 73,400 -1.9 (-2.52%) 22,691 1,663.02 0 0 75,300 86,500 64,100
06/07/2026 74,000 -1.2 (-1.6%) 27,929 2,102.16 0 0 75,200 86,400 64,000
03/07/2026 75,200 1.7 (2.31%) 59,136 4,447.8 0 0 73,500 84,500 62,500
02/07/2026 73,700 0.5 (0.68%) 25,273 1,858.29 0 0 73,200 84,100 62,300
01/07/2026 73,500 0.1 (0.14%) 48,531 3,554.72 0 0 73,400 84,400 62,400
30/06/2026 73,400 -0.2 (-0.27%) 12,265 900.17 0 0 73,600 84,600 62,600
29/06/2026 73,300 0 (0%) 24,461 1,799.81 0 0 73,300 84,200 62,400
26/06/2026 73,500 0 (0%) 32,474 2,379.88 0 0 73,500 84,500 62,500
25/06/2026 72,600 -1.3 (-1.76%) 55,588 4,083.9 0 0 73,900 84,900 62,900
24/06/2026 74,000 2.5 (3.5%) 100,562 7,431.86 0 0 71,500 82,200 60,800
23/06/2026 72,200 2 (2.85%) 58,225 4,164.07 0 0 70,200 80,700 59,700
22/06/2026 70,000 1.9 (2.79%) 56,132 3,938.49 0 0 68,100 78,300 57,900
19/06/2026 68,400 0.2 (0.29%) 2,756 187.76 0 0 68,200 78,400 58,000
18/06/2026 68,100 -0.9 (-1.3%) 9,437 643.39 0 0 69,000 79,300 58,700
17/06/2026 68,800 -0.6 (-0.86%) 21,827 1,505.42 0 0 69,400 79,800 59,000
16/06/2026 69,900 0.5 (0.72%) 2,932 203.4 0 0 69,400 79,800 59,000
15/06/2026 69,500 -1.4 (-1.97%) 16,165 1,121.67 0 0 70,900 81,500 60,300
12/06/2026 70,700 0.2 (0.28%) 16,563 1,173.68 0 0 70,500 81,000 60,000
11/06/2026 70,500 0.3 (0.43%) 3,561 250.92 0 0 70,200 80,700 59,700
10/06/2026 70,600 1.6 (2.32%) 45,250 3,177.79 0 0 69,000 79,300 58,700
09/06/2026 69,000 -0.1 (-0.14%) 4,801 331.39 0 0 69,100 79,400 58,800
08/06/2026 69,000 0.1 (0.15%) 15,451 1,067.95 0 0 68,900 79,200 58,600
05/06/2026 69,000 0.3 (0.44%) 10,398 716.43 0 0 68,700 79,000 58,400
04/06/2026 68,800 0 (0%) 7,112 488.81 0 0 68,800 79,100 58,500
03/06/2026 69,000 0.2 (0.29%) 9,375 644.96 0 0 68,800 79,100 58,500
02/06/2026 68,500 0.5 (0.74%) 10,591 729.01 0 0 68,000 78,200 57,800
01/06/2026 68,500 0.7 (1.03%) 2,533 172.3 0 0 67,800 77,900 57,700
29/05/2026 67,800 0.4 (0.59%) 5,522 374.28 0 0 67,400 77,500 57,300
28/05/2026 67,400 -0.4 (-0.59%) 1,104 74.4 0 0 67,800 77,900 57,700
27/05/2026 67,600 -0.4 (-0.59%) 2,837 192.33 0 0 68,000 78,200 57,800
26/05/2026 68,500 -0.1 (-0.15%) 7,203 489.63 0 0 68,600 78,800 58,400
25/05/2026 68,300 -0.5 (-0.73%) 10,065 690.44 0 0 68,800 79,100 58,500
22/05/2026 68,700 1.6 (2.38%) 36,405 2,503.61 0 0 67,100 77,100 57,100
21/05/2026 68,200 1.4 (2.1%) 11,151 748.66 0 0 66,800 76,800 56,800
20/05/2026 66,800 -1.2 (-1.76%) 11,232 750.35 0 0 68,000 78,200 57,800
19/05/2026 67,900 1.2 (1.8%) 31,256 2,126.82 0 0 66,700 76,700 56,700
18/05/2026 67,000 -0.1 (-0.15%) 7,000 466.61 0 0 67,100 77,100 57,100
15/05/2026 67,000 -0.6 (-0.89%) 3,920 263.13 0 0 67,600 77,700 57,500
14/05/2026 67,200 0.1 (0.15%) 7,312 494.39 0 0 67,100 77,100 57,100
13/05/2026 67,200 0.6 (0.9%) 6,012 403.19 0 0 66,600 76,500 56,700
12/05/2026 66,700 -0.8 (-1.19%) 4,039 269.14 0 0 67,500 77,600 57,400
11/05/2026 67,500 0 (0%) 3,875 261.63 0 0 67,500 77,600 57,400
08/05/2026 68,000 0.9 (1.34%) 4,480 302.33 0 0 67,100 77,100 57,100
07/05/2026 67,000 0.9 (1.36%) 8,531 572.47 0 0 66,100 76,000 56,200
06/05/2026 66,500 0.5 (0.76%) 1,437 94.95 0 0 66,000 75,900 56,100
05/05/2026 66,000 -0.2 (-0.3%) 6,655 439.02 0 0 66,200 76,100 56,300
04/05/2026 66,200 -0.4 (-0.6%) 14,007 927.18 0 0 66,600 76,500 56,700

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