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
03/11/2026 22,800 -0.2 (-0.87%) 7,900 180.48 0 0 23,000 24,600 21,400
02/11/2026 23,000 0 (0%) 2,700 61.74 0 0 23,000 24,600 21,400
30/10/2026 23,000 -0.3 (-1.29%) 10,900 253.54 0 0 23,300 24,900 21,700
29/10/2026 23,300 -0.2 (-0.85%) 16,700 390.44 0 0 23,500 25,100 21,900
28/10/2026 25,500 -0.25 (-0.97%) 19,100 481.15 0 0 25,750 27,550 23,950
27/10/2026 25,750 -0.05 (-0.19%) 9,000 231.16 0 0 25,800 27,600 24,000
26/10/2026 25,800 0.5 (1.98%) 11,300 287.72 0 0 25,300 27,050 23,550
23/10/2026 25,300 -0.05 (-0.2%) 3,400 84.92 0 0 25,350 27,100 23,600
22/10/2026 25,350 0.55 (2.22%) 2,800 69.91 0 0 24,800 26,500 23,100
21/10/2026 24,800 0.3 (1.22%) 1,400 34.88 0 0 24,500 26,200 22,800
20/10/2026 24,500 -0.5 (-2%) 8,500 210.6 0 0 25,000 26,750 23,250
19/10/2026 25,000 1.05 (4.38%) 9,000 220.51 0 0 23,950 25,600 22,300
16/10/2026 23,950 -0.05 (-0.21%) 8,500 203.94 0 0 24,000 25,650 22,350
15/10/2026 24,000 0 (0%) 500 12 0 0 24,000 25,650 22,350
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
13/10/2026 24,000 -0.3 (-1.23%) 7,700 185.22 0 0 24,300 26,000 22,600
12/10/2026 24,300 0.3 (1.25%) 3,800 91.21 0 0 24,000 25,650 22,350
09/10/2026 24,000 0.05 (0.21%) 6,000 144.04 0 0 23,950 25,600 22,300
08/10/2026 23,950 0 (0%) 33,800 809.86 0 0 23,950 25,600 22,300
07/10/2026 23,950 -0.2 (-0.83%) 8,600 206.5 0 0 24,150 25,800 22,500
06/10/2026 24,150 -0.05 (-0.21%) 4,700 113.24 0 0 24,200 25,850 22,550
05/10/2026 24,200 0.25 (1.04%) 8,800 211.18 0 0 23,950 25,600 22,300
02/10/2026 23,950 -0.1 (-0.42%) 1,500 35.71 0 0 24,050 25,700 22,400
01/10/2026 24,050 0 (0%) 5,000 119.77 0 0 24,050 25,700 22,400
30/09/2026 24,050 -0.05 (-0.21%) 1,900 45.46 0 0 24,100 25,750 22,450
29/09/2026 24,100 -0.1 (-0.41%) 8,200 196.46 0 0 24,200 25,850 22,550
28/09/2026 24,200 0.2 (0.83%) 7,000 167.32 0 0 24,000 25,650 22,350
25/09/2026 24,000 -0.25 (-1.03%) 1,400 33.62 0 0 24,250 25,900 22,600
24/09/2026 24,250 0 (0%) 2,000 48.48 0 0 24,250 25,900 22,600
23/09/2026 24,250 -0.25 (-1.02%) 3,600 86.1 0 0 24,500 26,200 22,800
22/09/2026 24,500 0 (0%) 800 19.59 0 0 24,500 26,200 22,800
21/09/2026 24,500 0.35 (1.45%) 7,300 176.56 0 0 24,150 25,800 22,500
18/09/2026 24,150 -0.05 (-0.21%) 600 14.48 0 0 24,200 25,850 22,550
17/09/2026 24,200 -0.2 (-0.82%) 4,900 119.68 0 0 24,400 26,100 22,700
16/09/2026 24,400 -0.5 (-2.01%) 11,500 278.41 0 0 24,900 26,600 23,200
15/09/2026 24,900 0.1 (0.4%) 3,200 78.99 0 0 24,800 26,500 23,100
14/09/2026 24,800 -0.1 (-0.4%) 1,400 34.81 0 0 24,900 26,600 23,200
11/09/2026 24,900 0 (0%) 2,100 52.21 0 0 24,900 26,600 23,200
10/09/2026 24,900 0.4 (1.63%) 13,100 324.91 0 0 24,500 26,200 22,800
09/09/2026 24,500 0.6 (2.51%) 12,400 301.69 0 0 23,900 25,550 22,250
08/09/2026 23,900 0 (0%) 16,100 390.91 0 0 23,900 25,550 22,250
07/09/2026 23,900 0.3 (1.27%) 4,000 95.29 0 0 23,600 25,250 21,950
04/09/2026 23,600 -0.55 (-2.28%) 2,200 52.66 0 0 24,150 25,800 22,500
03/09/2026 24,150 0.15 (0.63%) 1,300 31.22 0 0 24,000 25,650 22,350
28/08/2026 24,000 0.4 (1.69%) 3,700 88.01 0 0 23,600 25,250 21,950
27/08/2026 23,600 0 (0%) 2,100 49.62 0 0 23,600 25,250 21,950
26/08/2026 23,600 0.2 (0.85%) 6,100 144.67 0 0 23,400 25,000 21,800
25/08/2026 23,400 -0.2 (-0.85%) 5,400 127.17 0 0 23,600 25,250 21,950
24/08/2026 23,600 0.2 (0.85%) 2,600 60.93 0 0 23,400 25,000 21,800
21/08/2026 23,400 0 (0%) 4,400 102.58 0 0 23,400 25,000 21,800
20/08/2026 23,400 0.35 (1.52%) 1,200 28.12 0 0 23,050 24,650 21,450
19/08/2026 23,050 0.05 (0.22%) 5,000 115.27 0 0 23,000 24,600 21,400
18/08/2026 23,000 -0.8 (-3.36%) 15,900 372.29 0 0 23,800 25,450 22,150
17/08/2026 23,800 -0.05 (-0.21%) 3,600 85.71 0 0 23,850 25,500 22,200
14/08/2026 23,850 -0.15 (-0.63%) 5,900 140.31 0 0 24,000 25,650 22,350
13/08/2026 24,000 -0.05 (-0.21%) 19,600 471.34 0 0 24,050 25,700 22,400
12/08/2026 24,050 -0.45 (-1.84%) 7,100 171.95 0 0 24,500 26,200 22,800
11/08/2026 24,500 0.05 (0.2%) 4,900 120.05 0 0 24,450 26,150 22,750
10/08/2026 24,450 0.3 (1.24%) 800 19.56 0 0 24,150 25,800 22,500
07/08/2026 24,150 -0.75 (-3.01%) 2,000 48.63 0 0 24,900 26,600 23,200
06/08/2026 24,900 0.6 (2.47%) 3,800 94.46 0 0 24,300 26,000 22,600
05/08/2026 24,300 0.2 (0.83%) 2,000 48.28 0 0 24,100 25,750 22,450
04/08/2026 24,100 0.2 (0.84%) 4,500 108.11 0 0 23,900 25,550 22,250
03/08/2026 23,900 0.3 (1.27%) 4,500 107.64 0 0 23,600 25,250 21,950
31/07/2026 23,600 -0.05 (-0.21%) 38,600 910.38 0 0 23,650 25,300 22,000
30/07/2026 23,650 -0.35 (-1.46%) 31,800 754.71 0 0 24,000 25,650 22,350
29/07/2026 24,000 -0.2 (-0.83%) 17,200 413.91 0 0 24,200 25,850 22,550
28/07/2026 24,200 -0.2 (-0.82%) 5,800 139.48 0 0 24,400 26,100 22,700
27/07/2026 24,400 -0.25 (-1.01%) 3,200 78.48 0 0 24,650 26,350 22,950
24/07/2026 24,650 0.15 (0.61%) 4,100 100.63 0 0 24,500 26,200 22,800
23/07/2026 24,500 -0.15 (-0.61%) 12,300 302.41 0 0 24,650 26,350 22,950
22/07/2026 24,650 0 (0%) 1,100 27.17 0 0 24,650 26,350 22,950
21/07/2026 24,650 0.1 (0.41%) 4,500 110.63 0 0 24,550 26,250 22,850
20/07/2026 24,550 0.05 (0.2%) 10,500 258.67 0 0 24,500 26,200 22,800
17/07/2026 24,500 -0.1 (-0.41%) 30,700 755.09 0 0 24,600 26,300 22,900
16/07/2026 24,600 0 (0%) 13,300 327.11 0 0 24,600 26,300 22,900
15/07/2026 24,600 -0.9 (-3.53%) 15,300 387.71 0 0 25,500 27,250 23,750
14/07/2026 25,500 -0.3 (-1.16%) 5,100 130.22 0 0 25,800 27,600 24,000
13/07/2026 25,800 0.1 (0.39%) 11,000 281.14 0 0 25,700 27,450 23,950
10/07/2026 25,700 -0.15 (-0.58%) 15,900 409.84 0 0 25,850 27,650 24,050
09/07/2026 25,850 -0.2 (-0.77%) 1,300 33.63 0 0 26,050 27,850 24,250
08/07/2026 26,050 -0.05 (-0.19%) 2,200 57.31 0 0 26,100 27,900 24,300
07/07/2026 26,100 0 (0%) 1,500 39.15 0 0 26,100 27,900 24,300
06/07/2026 26,100 0.1 (0.38%) 400 10.27 0 0 26,000 27,800 24,200
03/07/2026 26,000 -0.3 (-1.14%) 13,800 360.09 0 0 26,300 28,100 24,500
02/07/2026 26,300 0 (0%) 2,400 63.29 0 0 26,300 28,100 24,500
01/07/2026 26,300 -0.05 (-0.19%) 1,700 44.62 0 0 26,350 28,150 24,550
30/06/2026 26,350 0 (0%) 1,600 42.15 0 0 26,350 28,150 24,550
29/06/2026 26,350 0.35 (1.35%) 4,200 110.41 0 0 26,000 27,800 24,200
26/06/2026 26,000 -0.1 (-0.38%) 7,500 195.05 0 0 26,100 27,900 24,300
25/06/2026 26,100 0.05 (0.19%) 1,200 31.37 0 0 26,050 27,850 24,250
24/06/2026 26,050 -0.35 (-1.33%) 7,100 184.83 0 0 26,400 28,200 24,600
23/06/2026 26,400 0.15 (0.57%) 2,900 76.2 0 0 26,250 28,050 24,450
22/06/2026 26,250 0.35 (1.35%) 4,900 127.12 0 0 25,900 27,700 24,100
19/06/2026 25,900 -0.6 (-2.26%) 22,100 567.13 0 0 26,500 28,350 24,650
18/06/2026 26,500 0 (0%) 3,300 87.33 0 0 26,500 28,350 24,650
17/06/2026 26,500 0 (0%) 3,000 79.29 0 0 26,500 28,350 24,650
16/06/2026 26,500 0 (0%) 2,600 68.16 0 0 26,500 28,350 24,650
15/06/2026 26,500 0 (0%) 7,900 209.44 0 0 26,500 28,350 24,650
12/06/2026 26,500 0.2 (0.76%) 300 7.95 0 0 26,300 28,100 24,500
11/06/2026 26,300 0.15 (0.57%) 3,600 94.74 0 0 26,150 27,950 24,350
10/06/2026 26,150 -0.05 (-0.19%) 13,500 352.59 0 0 26,200 28,000 24,400
09/06/2026 26,200 0 (0%) 6,000 157.36 0 0 26,200 28,000 24,400
08/06/2026 26,200 -0.4 (-1.5%) 5,800 151.96 0 0 26,600 28,450 24,750
05/06/2026 26,600 0.4 (1.53%) 6,100 159.48 0 0 26,200 28,000 24,400
04/06/2026 26,200 -0.6 (-2.24%) 33,000 873.41 0 0 26,800 28,650 24,950
03/06/2026 26,800 -0.2 (-0.74%) 8,700 233.29 0 0 27,000 28,850 25,150
02/06/2026 27,000 -0.2 (-0.74%) 16,900 456.37 0 0 27,200 29,100 25,300
01/06/2026 27,200 0 (0%) 1,000 27.25 0 0 27,200 29,100 25,300
29/05/2026 27,200 -0.05 (-0.18%) 6,700 181 0 0 27,250 29,150 25,350
28/05/2026 27,250 0 (0%) 2,100 56.75 0 0 27,250 29,150 25,350
27/05/2026 27,250 0.15 (0.55%) 20,600 559.49 0 0 27,100 28,950 25,250
26/05/2026 27,100 -0.05 (-0.18%) 13,100 355.63 0 0 27,150 29,050 25,250
25/05/2026 27,150 0 (0%) 9,100 246.69 0 0 27,150 29,050 25,250
22/05/2026 27,150 0 (0%) 20,700 560.17 0 0 27,150 29,050 25,250
21/05/2026 27,150 0.05 (0.18%) 8,500 230.9 0 0 27,100 28,950 25,250
20/05/2026 27,100 -0.1 (-0.37%) 10,500 285.11 0 0 27,200 29,100 25,300
19/05/2026 27,200 0.1 (0.37%) 28,300 768.9 0 0 27,100 28,950 25,250
18/05/2026 27,100 0.05 (0.18%) 5,000 135.42 0 0 27,050 28,900 25,200
15/05/2026 27,050 0 (0%) 3,400 91.82 0 0 27,050 28,900 25,200
14/05/2026 27,050 0.05 (0.19%) 15,200 410.93 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 15,500 417.89 0 0 27,000 28,850 25,150
12/05/2026 27,000 0 (0%) 400 10.8 0 0 27,000 28,850 25,150
11/05/2026 27,000 0.1 (0.37%) 2,500 67.27 0 0 26,900 28,750 25,050
08/05/2026 26,900 -0.1 (-0.37%) 1,700 45.98 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.1 (0.37%) 1,000 27 0 0 26,900 28,750 25,050
06/05/2026 26,900 0 (0%) 5,000 133.89 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 1,000 26.9 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.25 (-0.92%) 2,300 62.09 0 0 27,150 29,050 25,250

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