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 17,900 -0.95 (-5.04%) 883,000 16,436.57 0 0 18,850 20,150 17,550
29/10/2026 18,850 -0.15 (-0.79%) 609,800 11,629.36 0 0 19,000 20,300 17,700
28/10/2026 19,000 -0.25 (-1.3%) 720,000 13,765.91 0 0 19,250 20,550 17,950
27/10/2026 19,250 0 (0%) 1,091,900 21,200.02 0 0 19,250 20,550 17,950
26/10/2026 19,250 0.1 (0.52%) 950,000 18,351.02 0 0 19,150 20,450 17,850
23/10/2026 19,150 -0.1 (-0.52%) 832,700 16,032.9 0 0 19,250 20,550 17,950
22/10/2026 19,250 -0.1 (-0.52%) 622,300 11,967.93 0 0 19,350 20,700 18,000
21/10/2026 19,350 0.15 (0.78%) 1,197,400 23,293.61 0 0 19,200 20,500 17,900
20/10/2026 19,200 0.8 (4.35%) 914,600 17,170.91 0 0 18,400 19,650 17,150
19/10/2026 18,400 -0.2 (-1.08%) 856,900 16,043.82 0 0 18,600 19,900 17,300
16/10/2026 18,600 -0.1 (-0.53%) 494,800 9,262.05 0 0 18,700 20,000 17,400
15/10/2026 18,700 0.7 (3.89%) 1,751,200 32,756.92 0 0 18,000 19,250 16,750
14/10/2026 18,000 0.65 (3.75%) 639,100 11,241.01 0 0 17,350 18,550 16,150
13/10/2026 17,350 -0.3 (-1.7%) 343,300 6,015.81 0 0 17,650 18,850 16,450
12/10/2026 17,650 -0.05 (-0.28%) 342,600 6,091.65 0 0 17,700 18,900 16,500
09/10/2026 17,700 0.1 (0.57%) 1,066,900 18,904.78 0 0 17,600 18,800 16,400
08/10/2026 17,600 -0.45 (-2.49%) 426,400 7,642.69 0 0 18,050 19,300 16,800
07/10/2026 18,050 -0.6 (-3.22%) 484,800 8,787.95 0 0 18,650 19,950 17,350
06/10/2026 18,650 0.15 (0.81%) 1,127,800 20,354.07 0 0 18,500 19,750 17,250
05/10/2026 18,500 0 (0%) 467,800 8,737.31 220,000 4,268.44 18,500 19,750 17,250
02/10/2026 18,500 -0.4 (-2.12%) 641,700 12,033.29 0 0 18,900 20,200 17,600
01/10/2026 18,900 -0.25 (-1.31%) 665,000 12,614.45 220,000 4,290 19,150 20,450 17,850
30/09/2026 19,150 -0.15 (-0.78%) 439,600 8,474.66 0 0 19,300 20,650 17,950
29/09/2026 19,300 0 (0%) 559,800 10,806.01 0 0 19,300 20,650 17,950
28/09/2026 19,300 -0.8 (-3.98%) 945,600 18,378.91 0 0 20,100 21,500 18,700
25/09/2026 20,100 0.05 (0.25%) 322,100 6,489.54 0 0 20,050 21,450 18,650
24/09/2026 20,050 -0.5 (-2.43%) 580,300 11,759.28 0 0 20,550 21,950 19,150
23/09/2026 20,550 -0.15 (-0.72%) 390,800 8,069.07 0 0 20,700 22,100 19,300
22/09/2026 20,700 0.1 (0.49%) 311,900 6,467.13 0 0 20,600 22,000 19,200
21/09/2026 20,600 -0.4 (-1.9%) 568,000 11,768.39 0 0 21,000 22,450 19,550
18/09/2026 21,000 0.4 (1.94%) 655,300 13,743.01 0 0 20,600 22,000 19,200
17/09/2026 20,600 0.45 (2.23%) 951,900 19,783.99 0 0 20,150 21,550 18,750
16/09/2026 20,150 -0.25 (-1.23%) 410,000 8,279.57 0 0 20,400 21,800 19,000
15/09/2026 20,400 0.3 (1.49%) 578,200 11,761.95 0 0 20,100 21,500 18,700
14/09/2026 20,100 -0.45 (-2.19%) 713,200 14,485.75 0 0 20,550 21,950 19,150
11/09/2026 20,550 -0.85 (-3.97%) 1,407,000 29,141.8 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 511,500 10,953.26 0 0 21,400 22,850 19,950
09/09/2026 21,400 -0.35 (-1.61%) 479,100 10,350.72 0 0 21,750 23,250 20,250
08/09/2026 21,750 -0.05 (-0.23%) 484,800 10,601.9 0 0 21,800 23,300 20,300
07/09/2026 21,800 -0.65 (-2.9%) 788,300 17,448.33 220,000 5,034.7 22,450 24,000 20,900
04/09/2026 22,450 -0.2 (-0.88%) 514,600 11,589.16 0 0 22,650 24,200 21,100
03/09/2026 22,650 -0.1 (-0.44%) 690,700 15,638.35 0 0 22,750 24,300 21,200
28/08/2026 22,750 0.35 (1.56%) 1,344,700 30,547.49 0 0 22,400 23,950 20,850
27/08/2026 22,400 -0.15 (-0.67%) 577,200 13,017.45 220,000 5,060 22,550 24,100 21,000
26/08/2026 22,550 0.05 (0.22%) 681,000 15,367.71 0 0 22,500 24,050 20,950
25/08/2026 22,500 -0.15 (-0.66%) 817,100 18,460.59 0 0 22,650 24,200 21,100
24/08/2026 22,650 -0.35 (-1.52%) 936,300 21,457.26 0 0 23,000 24,600 21,400
21/08/2026 23,000 1.45 (6.73%) 1,600,600 35,983.39 0 0 21,550 23,050 20,050
20/08/2026 21,550 0.05 (0.23%) 285,600 6,192.67 0 0 21,500 23,000 20,000
19/08/2026 21,500 -0.35 (-1.6%) 559,900 12,075.31 0 0 21,850 23,350 20,350
18/08/2026 21,850 0.25 (1.16%) 599,000 13,023.65 0 0 21,600 23,100 20,100
17/08/2026 21,600 -0.35 (-1.59%) 470,400 10,251.62 0 0 21,950 23,450 20,450
14/08/2026 21,950 0.15 (0.69%) 1,216,800 26,537.19 0 0 21,800 23,300 20,300
13/08/2026 21,800 -0.65 (-2.9%) 1,322,800 29,491.62 0 0 22,450 24,000 20,900
12/08/2026 22,450 -0.2 (-0.88%) 594,700 13,462.84 0 0 22,650 24,200 21,100
11/08/2026 22,650 0.4 (1.8%) 2,141,900 49,107.33 0 0 22,250 23,800 20,700
10/08/2026 22,250 0.4 (1.83%) 695,600 15,459.81 330,000 7,223.7 21,850 23,350 20,350
07/08/2026 21,850 0 (0%) 471,800 10,342.15 0 0 21,850 23,350 20,350
06/08/2026 21,850 -0.15 (-0.68%) 504,700 11,083.17 330,000 7,260 22,000 23,500 20,500
05/08/2026 22,000 -0.1 (-0.45%) 877,400 19,547.54 0 0 22,100 23,600 20,600
04/08/2026 22,100 0 (0%) 844,500 18,658.98 0 0 22,100 23,600 20,600
03/08/2026 22,100 0.7 (3.27%) 1,089,300 24,131.43 0 0 21,400 22,850 19,950
31/07/2026 21,400 -0.45 (-2.06%) 1,072,000 23,088.53 0 0 21,850 23,350 20,350
30/07/2026 21,850 1.25 (6.07%) 1,335,100 28,749.83 0 0 20,600 22,000 19,200
29/07/2026 20,600 -0.25 (-1.2%) 984,500 20,333.82 0 0 20,850 22,300 19,400
28/07/2026 20,850 0.75 (3.73%) 1,331,000 27,286.95 0 0 20,100 21,500 18,700
27/07/2026 20,100 -1.5 (-6.94%) 2,388,200 49,715.79 0 0 21,600 23,100 20,100
24/07/2026 21,600 -1.4 (-6.09%) 936,700 20,851.92 0 0 23,000 24,600 21,400
23/07/2026 23,000 0.3 (1.32%) 1,376,600 31,072.79 0 0 22,700 24,250 21,150
22/07/2026 22,700 0.7 (3.18%) 1,732,800 39,141.2 0 0 22,000 23,500 20,500
21/07/2026 22,000 -0.55 (-2.44%) 1,370,600 30,951.16 0 0 22,550 24,100 21,000
20/07/2026 22,550 -1.65 (-6.82%) 2,468,900 56,696.8 0 0 24,200 25,850 22,550
17/07/2026 24,200 -0.85 (-3.39%) 904,900 22,332.6 0 0 25,050 26,800 23,300
16/07/2026 25,050 0 (0%) 2,130,800 52,161.9 0 0 25,050 26,800 23,300
15/07/2026 25,050 -0.6 (-2.34%) 1,175,600 29,930.09 0 0 25,650 27,400 23,900
14/07/2026 25,650 -0.1 (-0.39%) 1,087,500 27,733.54 0 0 25,750 27,550 23,950
13/07/2026 25,750 -1.1 (-4.1%) 3,200,400 82,555.96 0 0 26,850 28,700 25,000
10/07/2026 26,850 -0.75 (-2.72%) 1,398,900 37,841.92 0 0 27,600 29,500 25,700
09/07/2026 27,600 -0.15 (-0.54%) 1,897,900 52,149.06 0 0 27,750 29,650 25,850
08/07/2026 27,750 -0.6 (-2.12%) 1,593,500 44,794.37 0 0 28,350 30,300 26,400
07/07/2026 28,350 1.45 (5.39%) 2,299,600 63,594.45 0 0 26,900 28,750 25,050
06/07/2026 26,900 -1.1 (-3.93%) 2,958,900 80,313.16 0 0 28,000 29,950 26,050
03/07/2026 28,000 0.1 (0.36%) 2,976,300 83,690.04 0 0 27,900 29,850 25,950
02/07/2026 27,900 1 (3.72%) 3,916,600 108,208.38 0 0 26,900 28,750 25,050
01/07/2026 26,900 0.35 (1.32%) 1,119,600 30,090.17 0 0 26,550 28,400 24,700
30/06/2026 26,550 0.2 (0.76%) 1,733,700 47,191.42 0 0 26,350 28,150 24,550
29/06/2026 26,350 -0.05 (-0.19%) 1,110,600 29,406.38 0 0 26,400 28,200 24,600
26/06/2026 26,400 -0.35 (-1.31%) 1,033,200 27,289.36 0 0 26,750 28,600 24,900
25/06/2026 26,750 -0.35 (-1.29%) 1,431,600 38,889.42 0 0 27,100 28,950 25,250
24/06/2026 27,100 0.8 (3.04%) 2,135,600 56,746.31 0 0 26,300 28,100 24,500
23/06/2026 26,300 -0.25 (-0.94%) 2,360,300 63,365.26 0 0 26,550 28,400 24,700
22/06/2026 26,550 -0.4 (-1.48%) 1,446,400 38,440.89 0 0 26,950 28,800 25,100
19/06/2026 26,950 -0.2 (-0.74%) 2,441,300 67,160.47 0 0 27,150 29,050 25,250
18/06/2026 27,150 0.05 (0.18%) 2,728,100 74,112.9 0 0 27,100 28,950 25,250
17/06/2026 27,100 1.7 (6.69%) 5,289,700 140,708.93 0 0 25,400 27,150 23,650
16/06/2026 25,400 1.65 (6.95%) 2,455,500 61,258.16 0 0 23,750 25,400 22,100
15/06/2026 23,750 0.75 (3.26%) 792,600 18,772.63 0 0 23,000 24,600 21,400
12/06/2026 23,000 0 (0%) 522,200 12,128.67 0 0 23,000 24,600 21,400
11/06/2026 23,000 -0.2 (-0.86%) 181,100 4,180.31 0 0 23,200 24,800 21,600
10/06/2026 23,200 0.1 (0.43%) 315,400 7,262.07 0 0 23,100 24,700 21,500
09/06/2026 23,100 0.3 (1.32%) 432,000 9,849.21 0 0 22,800 24,350 21,250
08/06/2026 22,800 -1 (-4.2%) 965,000 22,428.38 0 0 23,800 25,450 22,150
05/06/2026 23,800 -0.3 (-1.24%) 366,100 8,799.23 0 0 24,100 25,750 22,450
04/06/2026 24,100 0.05 (0.21%) 450,400 10,846.52 0 0 24,050 25,700 22,400
03/06/2026 24,050 0.35 (1.48%) 749,700 17,863.89 0 0 23,700 25,350 22,050
02/06/2026 23,700 -0.45 (-1.86%) 588,200 14,144.23 0 0 24,150 25,800 22,500
01/06/2026 24,150 0.15 (0.63%) 524,900 12,733.23 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.2 (0.84%) 407,600 9,777.65 0 0 23,800 25,450 22,150
28/05/2026 23,800 -0.25 (-1.04%) 586,200 14,121.35 0 0 24,050 25,700 22,400
27/05/2026 24,050 -0.05 (-0.21%) 564,300 13,625.33 0 0 24,100 25,750 22,450
26/05/2026 24,100 0.2 (0.84%) 755,900 18,235.67 0 0 23,900 25,550 22,250
25/05/2026 23,900 -0.45 (-1.85%) 393,400 9,501.89 0 0 24,350 26,050 22,650
22/05/2026 24,350 0.8 (3.4%) 818,700 19,767.36 0 0 23,550 25,150 21,950
21/05/2026 23,550 0 (0%) 503,500 11,940.17 0 0 23,550 25,150 21,950
20/05/2026 26,400 -0.4 (-1.49%) 956,800 25,290.52 0 0 26,800 28,650 24,950
19/05/2026 26,800 -0.3 (-1.11%) 662,000 17,947.42 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.45 (1.69%) 768,000 20,676.32 0 0 26,650 28,500 24,800
15/05/2026 26,650 -0.1 (-0.37%) 446,400 11,940.3 0 0 26,750 28,600 24,900
14/05/2026 26,750 0.3 (1.13%) 538,400 14,461.32 0 0 26,450 28,300 24,600
13/05/2026 26,450 -0.2 (-0.75%) 538,000 14,346.91 0 0 26,650 28,500 24,800
12/05/2026 26,650 0.25 (0.95%) 660,800 17,607.85 0 0 26,400 28,200 24,600
11/05/2026 26,400 -0.1 (-0.38%) 578,900 15,375.34 0 0 26,500 28,350 24,650
08/05/2026 26,500 -0.05 (-0.19%) 613,200 16,304.75 0 0 26,550 28,400 24,700
07/05/2026 26,550 -0.3 (-1.12%) 529,200 14,231.68 0 0 26,850 28,700 25,000
06/05/2026 26,850 0.7 (2.68%) 956,500 25,571.62 0 0 26,150 27,950 24,350
05/05/2026 26,150 0.05 (0.19%) 512,200 13,322.33 0 0 26,100 27,900 24,300
04/05/2026 26,100 0.05 (0.19%) 369,400 9,740.1 0 0 26,050 27,850 24,250

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