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
23/10/2026 57,300 -0.8 (-1.38%) 34,722 1,990.09 0 0 58,100 66,800 49,400
22/10/2026 57,600 0.9 (1.59%) 81,194 4,720.17 0 0 56,700 65,200 48,200
21/10/2026 56,900 1.4 (2.52%) 86,824 4,921.49 0 0 55,500 63,800 47,200
20/10/2026 56,100 0.2 (0.36%) 48,847 2,712.93 0 0 55,900 64,200 47,600
19/10/2026 55,800 -0.2 (-0.36%) 31,090 1,738.5 0 0 56,000 64,400 47,600
16/10/2026 55,800 0.1 (0.18%) 34,172 1,912.56 0 0 55,700 64,000 47,400
15/10/2026 55,800 0.5 (0.9%) 44,931 2,504.61 0 0 55,300 63,500 47,100
14/10/2026 55,300 0.1 (0.18%) 50,859 2,815.25 0 0 55,200 63,400 47,000
13/10/2026 55,200 -1 (-1.78%) 65,998 3,645.23 0 0 56,200 64,600 47,800
12/10/2026 55,700 -1.1 (-1.94%) 73,237 4,118.03 0 0 56,800 65,300 48,300
09/10/2026 56,500 -1.7 (-2.92%) 108,812 6,185.22 0 0 58,200 66,900 49,500
08/10/2026 57,900 0.1 (0.17%) 55,747 3,242.07 0 0 57,800 66,400 49,200
07/10/2026 57,700 -0.4 (-0.69%) 57,058 3,300.3 0 0 58,100 66,800 49,400
06/10/2026 58,000 -1.2 (-2.03%) 105,856 6,152.34 0 0 59,200 68,000 50,400
05/10/2026 59,200 -0.5 (-0.84%) 34,312 2,032.76 0 0 59,700 68,600 50,800
02/10/2026 59,900 -0.5 (-0.83%) 57,811 3,452.57 0 0 60,400 69,400 51,400
01/10/2026 60,200 0 (0%) 48,924 2,952.85 0 0 60,200 69,200 51,200
30/09/2026 60,000 -0.9 (-1.48%) 93,132 5,603.98 0 0 60,900 70,000 51,800
29/09/2026 60,800 -0.7 (-1.14%) 52,909 3,222.44 0 0 61,500 70,700 52,300
28/09/2026 61,500 -1.5 (-2.38%) 53,170 3,272.54 100 6.3 63,000 72,400 53,600
25/09/2026 62,800 0 (0%) 50,613 3,188.57 0 0 62,800 72,200 53,400
24/09/2026 62,600 1.3 (2.12%) 111,594 7,004.21 0 0 61,300 70,400 52,200
23/09/2026 61,300 -0.1 (-0.16%) 45,282 2,775.03 0 0 61,400 70,600 52,200
22/09/2026 61,600 0.6 (0.98%) 43,544 2,672.8 0 0 61,000 70,100 51,900
21/09/2026 61,300 0.4 (0.66%) 37,338 2,278.39 0 0 60,900 70,000 51,800
18/09/2026 60,700 0.1 (0.17%) 43,189 2,629.82 0 0 60,600 69,600 51,600
17/09/2026 60,500 -0.1 (-0.17%) 64,185 3,890.38 0 0 60,600 69,600 51,600
16/09/2026 60,500 -0.7 (-1.14%) 71,692 4,341.68 0 0 61,200 70,300 52,100
15/09/2026 61,100 0.2 (0.33%) 41,248 2,522.98 0 0 60,900 70,000 51,800
14/09/2026 60,900 -0.6 (-0.98%) 64,461 3,927.94 0 0 61,500 70,700 52,300
11/09/2026 61,100 -0.8 (-1.29%) 59,851 3,683.23 0 0 61,900 71,100 52,700
10/09/2026 62,300 -0.2 (-0.32%) 53,292 3,299.59 0 0 62,500 71,800 53,200
09/09/2026 62,400 0 (0%) 25,051 1,565.4 0 0 62,400 71,700 53,100
08/09/2026 62,200 -0.9 (-1.43%) 104,709 6,533.82 0 0 63,100 72,500 53,700
07/09/2026 63,200 -0.9 (-1.4%) 76,312 4,815.12 0 0 64,100 73,700 54,500
04/09/2026 64,000 -0.5 (-0.78%) 42,600 2,731.97 0 0 64,500 74,100 54,900
03/09/2026 64,300 -0.9 (-1.38%) 48,401 3,123.51 0 0 65,200 74,900 55,500
28/08/2026 65,100 1.2 (1.88%) 117,853 7,678.77 0 0 63,900 73,400 54,400
27/08/2026 64,100 0.3 (0.47%) 49,824 3,182.27 21,100 1,145.73 63,800 73,300 54,300
26/08/2026 63,500 -0.6 (-0.94%) 72,717 4,642.18 0 0 64,100 73,700 54,500
25/08/2026 63,700 -0.7 (-1.09%) 63,437 4,067.86 0 0 64,400 74,000 54,800
24/08/2026 64,400 0 (0%) 60,607 3,905.22 0 0 64,400 74,000 54,800
21/08/2026 64,800 0.5 (0.78%) 37,903 2,442.71 0 0 64,300 73,900 54,700
20/08/2026 64,200 -0.1 (-0.16%) 44,438 2,857.23 0 0 64,300 73,900 54,700
19/08/2026 64,000 -0.6 (-0.93%) 23,693 1,522.84 0 0 64,600 74,200 55,000
18/08/2026 64,500 1.1 (1.74%) 82,007 5,296.05 0 0 63,400 72,900 53,900
17/08/2026 63,200 -0.8 (-1.25%) 46,317 2,934.99 0 0 64,000 73,600 54,400
14/08/2026 63,400 -2 (-3.06%) 82,498 5,276.22 0 0 65,400 75,200 55,600
13/08/2026 65,400 -1 (-1.51%) 63,944 4,179.98 0 0 66,400 76,300 56,500
12/08/2026 66,000 -0.4 (-0.6%) 36,414 2,416.65 0 0 66,400 76,300 56,500
11/08/2026 66,200 0.3 (0.46%) 60,402 4,009.5 0 0 65,900 75,700 56,100
10/08/2026 65,800 0 (0%) 70,857 4,668.29 0 0 65,800 75,600 56,000
07/08/2026 65,700 1 (1.55%) 103,660 6,818.05 0 0 64,700 74,400 55,000
06/08/2026 64,500 -0.7 (-1.07%) 31,866 2,062.15 0 0 65,200 74,900 55,500
05/08/2026 65,500 -0.6 (-0.91%) 65,864 4,296.37 0 0 66,100 76,000 56,200
04/08/2026 65,600 -0.5 (-0.76%) 52,510 3,471.26 0 0 66,100 76,000 56,200
03/08/2026 66,500 2.6 (4.07%) 114,103 7,536.72 0 0 63,900 73,400 54,400
31/07/2026 63,400 -0.5 (-0.78%) 87,071 5,566.85 0 0 63,900 73,400 54,400
30/07/2026 64,500 3 (4.88%) 78,516 5,016.73 0 0 61,500 70,700 52,300
29/07/2026 62,500 2.2 (3.65%) 48,244 2,968.23 0 0 60,300 69,300 51,300
28/07/2026 61,000 -0.8 (-1.29%) 87,220 5,262.69 0 0 61,800 71,000 52,600
27/07/2026 61,000 -1.1 (-1.77%) 75,793 4,683.23 0 0 62,100 71,400 52,800
24/07/2026 62,000 -0.3 (-0.48%) 37,586 2,335.39 0 0 62,300 71,600 53,000
23/07/2026 63,400 -0.3 (-0.47%) 84,536 5,267.09 0 0 63,700 73,200 54,200
22/07/2026 63,600 -1 (-1.55%) 71,587 4,558.81 0 0 64,600 74,200 55,000
21/07/2026 63,800 -1.8 (-2.74%) 79,010 5,105.12 0 0 65,600 75,400 55,800
20/07/2026 65,000 -2.5 (-3.7%) 86,198 5,650.66 0 0 67,500 77,600 57,400
17/07/2026 67,300 1.4 (2.12%) 16,964 1,144.36 0 0 65,900 75,700 56,100
16/07/2026 67,000 -0.1 (-0.15%) 106,252 6,997.61 0 0 67,100 77,100 57,100
15/07/2026 66,700 -1.3 (-1.91%) 79,499 5,334.66 0 0 68,000 78,200 57,800
14/07/2026 68,100 0.1 (0.15%) 46,286 3,149.05 0 0 68,000 78,200 57,800
13/07/2026 68,100 -2.7 (-3.81%) 364,325 24,780.34 0 0 70,800 81,400 60,200
10/07/2026 70,600 -0.8 (-1.12%) 65,413 4,628.35 0 0 71,400 82,100 60,700
09/07/2026 71,200 0.2 (0.28%) 26,678 1,903.99 5,500 390.5 71,000 81,600 60,400
08/07/2026 71,500 0.2 (0.28%) 51,927 3,688.68 0 0 71,300 81,900 60,700
07/07/2026 72,500 -1 (-1.36%) 290,055 20,671.73 0 0 73,500 84,500 62,500
06/07/2026 73,000 -1.7 (-2.28%) 133,606 9,825.67 0 0 74,700 85,900 63,500
03/07/2026 74,500 -1.2 (-1.59%) 81,676 6,105.01 0 0 75,700 87,000 64,400
02/07/2026 75,500 0 (0%) 27,048 2,047.49 0 0 75,500 86,800 64,200
01/07/2026 76,000 1.8 (2.43%) 118,467 8,939.17 0 0 74,200 85,300 63,100
30/06/2026 74,200 0 (0%) 42,721 3,171.7 0 0 74,200 85,300 63,100
29/06/2026 74,100 -0.9 (-1.2%) 86,370 6,406.26 0 0 75,000 86,200 63,800
26/06/2026 74,700 -0.7 (-0.93%) 62,436 4,681.17 0 0 75,400 86,700 64,100
25/06/2026 75,300 0 (0%) 31,529 2,376.79 0 0 75,300 86,500 64,100
24/06/2026 75,000 -0.6 (-0.79%) 126,130 9,495.2 0 0 75,600 86,900 64,300
23/06/2026 75,300 -1.3 (-1.7%) 170,360 12,873.69 0 0 76,600 88,000 65,200
22/06/2026 76,400 -1.6 (-2.05%) 173,559 13,302.97 0 0 78,000 89,700 66,300
19/06/2026 77,500 -0.9 (-1.15%) 85,469 6,667.02 0 0 78,400 90,100 66,700
18/06/2026 78,700 -0.2 (-0.25%) 91,034 7,137.17 0 0 78,900 90,700 67,100
17/06/2026 79,100 0.2 (0.25%) 60,916 4,805.12 0 0 78,900 90,700 67,100
16/06/2026 79,000 0.3 (0.38%) 74,052 5,841.1 0 0 78,700 90,500 66,900
15/06/2026 78,600 -0.1 (-0.13%) 104,106 8,193.6 0 0 78,700 90,500 66,900
12/06/2026 78,500 -0.2 (-0.25%) 90,674 7,135.6 0 0 78,700 90,500 66,900
11/06/2026 78,700 -0.7 (-0.88%) 75,742 5,960.89 0 0 79,400 91,300 67,500
10/06/2026 79,700 0.7 (0.89%) 53,381 4,236.3 0 0 79,000 90,800 67,200
09/06/2026 79,000 -0.3 (-0.38%) 126,168 9,966.05 0 0 79,300 91,100 67,500
08/06/2026 78,700 -2.6 (-3.2%) 234,768 18,607.5 0 0 81,300 93,400 69,200
05/06/2026 81,000 -0.9 (-1.1%) 53,435 4,344.88 0 0 81,900 94,100 69,700
04/06/2026 82,000 1 (1.23%) 86,046 7,045. 0 0 81,000 93,100 68,900
03/06/2026 81,600 1 (1.24%) 90,567 7,336.15 0 0 80,600 92,600 68,600
02/06/2026 81,100 0.8 (1.%) 94,565 7,618.48 0 0 80,300 92,300 68,300
01/06/2026 80,000 -0.5 (-0.62%) 103,815 8,335.95 0 0 80,500 92,500 68,500
29/05/2026 81,400 0.7 (0.87%) 147,151 11,844.65 0 0 80,700 92,800 68,600
28/05/2026 80,200 -1.9 (-2.31%) 182,144 14,695.7 0 0 82,100 94,400 69,800
27/05/2026 81,800 0.1 (0.12%) 92,443 7,587.44 0 0 81,700 93,900 69,500
26/05/2026 81,800 -0.7 (-0.85%) 240,900 19,676.1 0 0 82,500 94,800 70,200
25/05/2026 82,500 -0.1 (-0.12%) 104,156 8,588.97 0 0 82,600 94,900 70,300
22/05/2026 82,700 -1.1 (-1.31%) 160,218 13,240.25 0 0 83,800 96,300 71,300
21/05/2026 84,000 0.9 (1.08%) 203,952 17,088.73 0 0 83,100 95,500 70,700
20/05/2026 84,300 -3.5 (-3.99%) 475,148 39,494.05 0 0 87,800 100,900 74,700
19/05/2026 86,500 1.9 (2.25%) 973,821 85,546.06 0 0 84,600 97,200 72,000
18/05/2026 85,800 1.8 (2.14%) 585,960 49,600.63 0 0 84,000 96,600 71,400
15/05/2026 83,300 -3.2 (-3.7%) 295,344 24,803.3 0 0 86,500 99,400 73,600
14/05/2026 85,600 1.8 (2.15%) 431,066 37,297.02 0 0 83,800 96,300 71,300
13/05/2026 84,300 1.6 (1.93%) 627,946 52,647.11 0 0 82,700 95,100 70,300
12/05/2026 82,200 1.1 (1.36%) 347,414 28,748.35 0 0 81,100 93,200 69,000
11/05/2026 81,500 2.4 (3.03%) 255,051 20,690.84 0 0 79,100 90,900 67,300
08/05/2026 79,300 1.4 (1.8%) 190,758 15,082.74 0 0 77,900 89,500 66,300
07/05/2026 77,900 0.5 (0.65%) 192,066 14,965.85 0 0 77,400 89,000 65,800
06/05/2026 78,000 -0.6 (-0.76%) 246,997 19,123.17 0 0 78,600 90,300 66,900
05/05/2026 78,400 -2.3 (-2.85%) 290,115 22,811.12 0 0 80,700 92,800 68,600
04/05/2026 81,000 0.3 (0.37%) 95,120 7,675.45 0 0 80,700 92,800 68,600
29/04/2026 80,800 0 (0%) 78,289 6,321.03 0 0 80,800 92,900 68,700
28/04/2026 80,800 -0.1 (-0.12%) 101,079 8,169.17 0 0 80,900 93,000 68,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh