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 23,300 -0.5 (-2.1%) 1,800 42.16 0 0 23,800 26,100 21,500
29/10/2026 23,800 0 (0%) 5,679 133.69 0 0 23,800 26,100 21,500
28/10/2026 23,800 0 (0%) 2,000 47.53 0 0 23,800 26,100 21,500
27/10/2026 23,800 0.1 (0.42%) 4,210 99.78 0 0 23,700 26,000 21,400
26/10/2026 23,700 -0.2 (-0.84%) 6,671 158.64 0 0 23,900 26,200 21,600
23/10/2026 23,900 0 (0%) 6,378 152.23 0 0 23,900 26,200 21,600
22/10/2026 23,900 0 (0%) 5,905 141.29 0 0 23,900 26,200 21,600
21/10/2026 23,900 0.4 (1.7%) 32,761 772.51 0 0 23,500 25,800 21,200
20/10/2026 23,500 -1.1 (-4.47%) 31,775 768.79 0 0 24,600 27,000 22,200
19/10/2026 24,600 0.7 (2.93%) 19,667 477.41 0 0 23,900 26,200 21,600
16/10/2026 23,900 0.2 (0.84%) 8,956 212.54 0 0 23,700 26,000 21,400
15/10/2026 23,700 -0.1 (-0.42%) 827 19.59 0 0 23,800 26,100 21,500
14/10/2026 23,800 0 (0%) 5,690 133.89 0 0 23,800 26,100 21,500
13/10/2026 23,800 0 (0%) 10,082 232.76 0 0 23,800 26,100 21,500
12/10/2026 23,800 -0.1 (-0.42%) 11,760 277.3 0 0 23,900 26,200 21,600
09/10/2026 23,900 0 (0%) 2,320 56.12 0 0 23,900 26,200 21,600
08/10/2026 23,900 -0.5 (-2.05%) 2,071 49.43 0 0 24,400 26,800 22,000
07/10/2026 24,400 0.1 (0.41%) 20,012 481.2 0 0 24,300 26,700 21,900
06/10/2026 24,300 0.3 (1.25%) 41,200 991.12 0 0 24,000 26,400 21,600
05/10/2026 24,000 0.9 (3.9%) 16,961 398.41 0 0 23,100 25,400 20,800
02/10/2026 23,100 0.2 (0.87%) 22,612 520.53 0 0 22,900 25,100 20,700
01/10/2026 22,900 0.1 (0.44%) 3,800 86.77 0 0 22,800 25,000 20,600
30/09/2026 22,800 0.1 (0.44%) 3,539 80.2 0 0 22,700 24,900 20,500
29/09/2026 22,700 0.1 (0.44%) 1,700 38.5 0 0 22,600 24,800 20,400
28/09/2026 22,600 0 (0%) 21,511 483.04 0 0 22,600 24,800 20,400
25/09/2026 22,600 0 (0%) 6,300 141.11 0 0 22,600 24,800 20,400
24/09/2026 22,600 -0.2 (-0.88%) 2,706 60.68 0 0 22,800 25,000 20,600
23/09/2026 22,800 0 (0%) 20,700 463.73 0 0 22,800 25,000 20,600
22/09/2026 22,800 0 (0%) 7,500 168.21 0 0 22,800 25,000 20,600
21/09/2026 22,800 -0.1 (-0.44%) 25,200 566.68 0 0 22,900 25,100 20,700
18/09/2026 22,900 0.1 (0.44%) 17,805 400.26 0 0 22,800 25,000 20,600
17/09/2026 22,800 -0.1 (-0.44%) 2,400 54.27 0 0 22,900 25,100 20,700
16/09/2026 22,900 -0.8 (-3.38%) 15,400 348.18 0 0 23,700 26,000 21,400
15/09/2026 23,700 0.8 (3.49%) 19,611 443.87 0 0 22,900 25,100 20,700
14/09/2026 22,900 -0.1 (-0.43%) 10,512 240.63 0 0 23,000 25,300 20,700
11/09/2026 23,000 -0.2 (-0.86%) 18,330 421.56 0 0 23,200 25,500 20,900
10/09/2026 23,200 0.1 (0.43%) 11,000 252.56 0 0 23,100 25,400 20,800
09/09/2026 23,100 -0.1 (-0.43%) 1,300 30.03 0 0 23,200 25,500 20,900
08/09/2026 23,200 0 (0%) 755 17.52 0 0 23,200 25,500 20,900
07/09/2026 23,200 -0.1 (-0.43%) 2,738 63.59 0 0 23,300 25,600 21,000
04/09/2026 23,300 0.3 (1.3%) 13,047 300.39 0 0 23,000 25,300 20,700
03/09/2026 23,000 0.1 (0.44%) 4,264 97.59 0 0 22,900 25,100 20,700
28/08/2026 22,900 0.3 (1.33%) 31,312 714.92 0 0 22,600 24,800 20,400
27/08/2026 22,600 0.3 (1.35%) 4,400 98.58 0 0 22,300 24,500 20,100
26/08/2026 22,300 0.2 (0.9%) 3,710 82.49 0 0 22,100 24,300 19,900
25/08/2026 22,100 -0.2 (-0.9%) 14,600 323.53 0 0 22,300 24,500 20,100
24/08/2026 22,300 0.1 (0.45%) 7,983 179.83 0 0 22,200 24,400 20,000
21/08/2026 22,200 -0.2 (-0.89%) 10,933 243.45 0 0 22,400 24,600 20,200
20/08/2026 22,400 0.2 (0.9%) 14,724 320.71 0 0 22,200 24,400 20,000
19/08/2026 22,200 -0.4 (-1.77%) 21,269 473.14 0 0 22,600 24,800 20,400
18/08/2026 27,900 0 (0%) 54,079 1,515.51 0 0 27,900 30,600 25,200
17/08/2026 27,900 0 (0%) 28,209 789.93 0 0 27,900 30,600 25,200
14/08/2026 27,900 0 (0%) 15,792 436.31 0 0 27,900 30,600 25,200
13/08/2026 27,900 -0.1 (-0.36%) 18,147 508.09 0 0 28,000 30,800 25,200
12/08/2026 28,000 0 (0%) 18,218 510.23 0 0 28,000 30,800 25,200
11/08/2026 28,000 -0.1 (-0.36%) 34,889 975.48 0 0 28,100 30,900 25,300
10/08/2026 28,100 0.1 (0.36%) 31,301 877.97 0 0 28,000 30,800 25,200
07/08/2026 28,000 -0.3 (-1.06%) 12,800 359.86 0 0 28,300 31,100 25,500
06/08/2026 28,300 0 (0%) 9,702 273.43 0 0 28,300 31,100 25,500
05/08/2026 28,300 0.4 (1.43%) 13,867 390.33 0 0 27,900 30,600 25,200
04/08/2026 27,900 -0.5 (-1.76%) 31,535 887.63 0 0 28,400 31,200 25,600
03/08/2026 28,400 0.3 (1.07%) 12,101 341.88 0 0 28,100 30,900 25,300
31/07/2026 28,100 0.1 (0.36%) 34,076 955.66 0 0 28,000 30,800 25,200
30/07/2026 28,000 -0.2 (-0.71%) 7,605 213.34 0 0 28,200 31,000 25,400
29/07/2026 28,200 -0.1 (-0.35%) 1,050 29.77 0 0 28,300 31,100 25,500
28/07/2026 28,300 0.4 (1.43%) 4,860 135.75 0 0 27,900 30,600 25,200
27/07/2026 27,900 -0.2 (-0.71%) 4,789 134.21 0 0 28,100 30,900 25,300
24/07/2026 28,100 -0.1 (-0.35%) 6,986 197.1 0 0 28,200 31,000 25,400
23/07/2026 28,200 0.1 (0.36%) 5,109 145.17 0 0 28,100 30,900 25,300
22/07/2026 28,100 -0.3 (-1.06%) 2,591 72.62 0 0 28,400 31,200 25,600
21/07/2026 28,400 1.4 (5.19%) 13,775 390.78 0 0 27,000 29,700 24,300
20/07/2026 27,000 -0.5 (-1.82%) 2,000 53.56 0 0 27,500 30,200 24,800
17/07/2026 27,500 1.7 (6.59%) 11,340 302.45 0 0 25,800 28,300 23,300
16/07/2026 25,800 -0.1 (-0.39%) 2,300 59.41 0 0 25,900 28,400 23,400
15/07/2026 25,900 0.2 (0.78%) 2,715 68.56 0 0 25,700 28,200 23,200
14/07/2026 25,700 0 (0%) 700 17.99 0 0 25,700 28,200 23,200
13/07/2026 25,700 -0.8 (-3.02%) 4,800 124.46 0 0 26,500 29,100 23,900
10/07/2026 26,500 0.8 (3.11%) 2,300 60.03 0 0 25,700 28,200 23,200
09/07/2026 25,700 0.2 (0.78%) 400 10.28 0 0 25,500 28,000 23,000
08/07/2026 25,500 -0.2 (-0.78%) 100 2.55 0 0 25,700 28,200 23,200
07/07/2026 25,700 -0.5 (-1.91%) 2,400 61.76 0 0 26,200 28,800 23,600
06/07/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/07/2026 26,200 -0.5 (-1.87%) 2,900 75.99 0 0 26,700 29,300 24,100
02/07/2026 26,700 -0.3 (-1.11%) 200 5.34 0 0 27,000 29,700 24,300
01/07/2026 27,000 0 (0%) 50 1.36 0 0 27,000 29,700 24,300
30/06/2026 27,000 0 (0%) 1,700 46.12 0 0 27,000 29,700 24,300
29/06/2026 27,000 1.4 (5.47%) 500 13.5 0 0 25,600 28,100 23,100
26/06/2026 25,600 0.1 (0.39%) 2,300 59.03 0 0 25,500 28,000 23,000
25/06/2026 25,500 -1 (-3.77%) 1,700 43.55 0 0 26,500 29,100 23,900
24/06/2026 26,500 0 (0%) 800 21.2 0 0 26,500 29,100 23,900
23/06/2026 26,500 -0.2 (-0.75%) 101 2.68 0 0 26,700 29,300 24,100
22/06/2026 26,700 0.3 (1.14%) 3,900 104.09 0 0 26,400 29,000 23,800
19/06/2026 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,900 23,700
18/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
17/06/2026 26,300 0.3 (1.15%) 600 15.78 0 0 26,000 28,600 23,400
16/06/2026 26,000 0.1 (0.39%) 3,009 78.51 0 0 25,900 28,400 23,400
15/06/2026 25,900 -0.5 (-1.89%) 900 23.14 0 0 26,400 29,000 23,800
12/06/2026 26,400 0.4 (1.54%) 909 23.99 0 0 26,000 28,600 23,400
11/06/2026 26,000 -0.5 (-1.89%) 600 15.65 0 0 26,500 29,100 23,900
10/06/2026 26,500 0.2 (0.76%) 216 5.69 0 0 26,300 28,900 23,700
09/06/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/06/2026 26,300 0.1 (0.38%) 659 17.34 0 0 26,200 28,800 23,600
05/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
03/06/2026 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
02/06/2026 26,200 0.3 (1.16%) 1,600 42.02 0 0 25,900 28,400 23,400
01/06/2026 25,900 0.4 (1.57%) 583 15.05 0 0 25,500 28,000 23,000
29/05/2026 25,500 0 (0%) 2,600 66.35 0 0 25,500 28,000 23,000
28/05/2026 25,500 -0.5 (-1.92%) 1,100 28.41 0 0 26,000 28,600 23,400
27/05/2026 26,000 0 (0%) 410 10.66 0 0 26,000 28,600 23,400
26/05/2026 26,000 -0.3 (-1.14%) 1,001 25.78 0 0 26,300 28,900 23,700
25/05/2026 26,300 0 (0%) 8 0.21 0 0 26,300 28,900 23,700
22/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
21/05/2026 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
20/05/2026 26,300 -0.1 (-0.38%) 510 13.39 0 0 26,400 29,000 23,800
19/05/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 29,000 23,800
18/05/2026 26,400 0.4 (1.54%) 4,000 101.69 0 0 26,000 28,600 23,400
15/05/2026 26,000 -1.5 (-5.45%) 2,000 52 0 0 27,500 30,200 24,800
14/05/2026 27,500 2 (7.84%) 100 2.75 0 0 25,500 28,000 23,000
13/05/2026 25,500 0 (0%) 1 0.03 0 0 25,500 28,000 23,000
12/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
11/05/2026 25,500 -0.9 (-3.41%) 7,000 181.4 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 1,201 30.57 0 0 26,500 29,100 23,900
07/05/2026 26,500 0 (0%) 1,900 50.35 0 0 26,500 29,100 23,900
06/05/2026 26,500 -0.4 (-1.49%) 5,800 153.7 0 0 26,900 29,500 24,300
05/05/2026 26,900 -0.1 (-0.37%) 2,000 53.9 0 0 27,000 29,700 24,300
04/05/2026 27,000 0.5 (1.89%) 700 18.88 0 0 26,500 29,100 23,900

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