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 22,400 -0.3 (-1.32%) 12,905,700 289,539.69 0 0 22,700 24,250 21,150
29/10/2026 22,700 -0.15 (-0.66%) 15,774,500 356,517.87 16,219,912 368,835.99 22,850 24,400 21,300
28/10/2026 22,850 0.85 (3.86%) 23,919,700 537,973.3 12,250,823 259,420.28 22,000 23,500 20,500
27/10/2026 22,000 -0.2 (-0.9%) 8,479,800 185,755.66 16,930,000 379,782 22,200 23,750 20,650
26/10/2026 22,200 -0.35 (-1.55%) 11,049,600 245,640.37 3,150,000 71,032.5 22,550 24,100 21,000
23/10/2026 22,550 0.2 (0.89%) 12,103,900 269,885.31 23,140,000 520,645.5 22,350 23,900 20,800
22/10/2026 22,350 0.25 (1.13%) 15,208,500 334,547.46 8,421,000 194,656.6 22,100 23,600 20,600
21/10/2026 22,100 0 (0%) 19,855,000 434,928.66 14,616,080 323,567.31 22,100 23,600 20,600
20/10/2026 22,100 -0.65 (-2.86%) 12,241,000 272,554.94 6,960,000 158,455.5 22,750 24,300 21,200
19/10/2026 22,750 -0.05 (-0.22%) 12,815,800 289,935.75 4,188,000 95,486.4 22,800 24,350 21,250
16/10/2026 22,800 0 (0%) 24,291,300 544,444.9 2,455,000 55,974 22,800 24,350 21,250
15/10/2026 22,800 -0.4 (-1.72%) 17,863,600 406,758.67 3,020,000 70,214 23,200 24,800 21,600
14/10/2026 23,200 0.1 (0.43%) 15,154,600 351,683.69 10,922,823 255,701.45 23,100 24,700 21,500
13/10/2026 23,100 0.5 (2.21%) 33,788,100 777,318.78 1,945,000 43,799.5 22,600 24,150 21,050
12/10/2026 22,600 0.2 (0.89%) 15,602,100 352,843.2 7,391,000 165,423.4 22,400 23,950 20,850
09/10/2026 22,400 0.85 (3.94%) 34,772,500 770,374.42 9,250,000 206,825 21,550 23,050 20,050
08/10/2026 28,000 -0.1 (-0.36%) 24,274,000 679,647.63 6,946,794 187,516.5 28,100 30,050 26,150
07/10/2026 28,100 0.05 (0.18%) 10,183,500 284,229.69 11,966,794 322,732.5 28,050 30,000 26,100
06/10/2026 28,050 0 (0%) 13,844,700 384,063.6 86,797,952 2,332,235.5 28,050 30,000 26,100
05/10/2026 28,050 -0.4 (-1.41%) 8,008,300 225,498.14 2,000,000 56,735 28,450 30,400 26,500
02/10/2026 28,450 0.45 (1.61%) 15,620,900 439,060.26 56,843,939 1,501,172.8 28,000 29,950 26,050
01/10/2026 28,000 0.5 (1.82%) 12,687,500 355,041.64 1,730,000 47,575 27,500 29,400 25,600
30/09/2026 27,500 0.1 (0.36%) 8,447,100 232,597.23 2,692,000 73,620.8 27,400 29,300 25,500
29/09/2026 27,400 -0.1 (-0.36%) 8,092,500 221,581.92 0 0 27,500 29,400 25,600
28/09/2026 27,500 -0.3 (-1.08%) 10,258,000 282,394.01 1,140,500 31,639.4 27,800 29,700 25,900
25/09/2026 27,800 0.15 (0.54%) 10,048,600 277,796.17 3,580,000 97,377 27,650 29,550 25,750
24/09/2026 27,650 -0.35 (-1.25%) 9,212,400 254,972.13 8,364,300 234,066.75 28,000 29,950 26,050
23/09/2026 28,000 0.45 (1.63%) 20,648,300 580,122.75 7,182,738 195,243.73 27,550 29,450 25,650
22/09/2026 27,550 -0.05 (-0.18%) 7,768,500 213,198.98 379,000 10,453.95 27,600 29,500 25,700
21/09/2026 27,600 0.1 (0.36%) 11,479,500 314,646.49 2,940,000 80,850 27,500 29,400 25,600
18/09/2026 27,500 -0.1 (-0.36%) 25,719,400 714,311.82 18,423,969 498,101.16 27,600 29,500 25,700
17/09/2026 27,600 0.5 (1.85%) 14,772,600 403,741.16 15,190,000 409,429 27,100 28,950 25,250
16/09/2026 27,100 0 (0%) 9,625,600 259,388.07 19,066,800 514,957.82 27,100 28,950 25,250
15/09/2026 27,100 0.3 (1.12%) 7,863,900 211,930.82 7,580,000 203,144 26,800 28,650 24,950
14/09/2026 26,800 0 (0%) 9,753,600 260,729.61 8,600,000 228,680 26,800 28,650 24,950
11/09/2026 26,800 -0.65 (-2.37%) 9,354,300 251,315.72 4,000,000 109,800 27,450 29,350 25,550
10/09/2026 27,450 -0.05 (-0.18%) 8,914,400 242,724.97 6,808,000 185,470 27,500 29,400 25,600
09/09/2026 27,500 0.15 (0.55%) 11,462,000 314,529.33 12,450,000 340,422.5 27,350 29,250 25,450
08/09/2026 27,350 0 (0%) 6,472,400 176,786.73 1,764,000 48,245.4 27,350 29,250 25,450
07/09/2026 27,350 0.15 (0.55%) 7,974,600 218,151.76 1,200,000 32,640 27,200 29,100 25,300
04/09/2026 27,200 0 (0%) 8,992,100 244,091.3 4,255,500 115,749.6 27,200 29,100 25,300
03/09/2026 27,200 -0.6 (-2.16%) 9,829,900 269,750.36 6,200,000 172,360 27,800 29,700 25,900
28/08/2026 27,800 0 (0%) 8,500,100 235,289.92 11,801,400 320,548.5 27,800 29,700 25,900
27/08/2026 27,800 0.05 (0.18%) 11,713,600 325,222.88 4,629,000 128,164.5 27,750 29,650 25,850
26/08/2026 27,750 0.75 (2.78%) 13,487,600 368,035.46 9,638,000 260,226 27,000 28,850 25,150
25/08/2026 27,000 -0.4 (-1.46%) 11,433,300 311,794.81 5,459,000 149,456.4 27,400 29,300 25,500
24/08/2026 27,400 0.1 (0.37%) 14,298,600 395,447.38 767,000 20,939.1 27,300 29,200 25,400
21/08/2026 27,300 0.45 (1.68%) 13,429,400 361,905.05 2,304,000 60,054 26,850 28,700 25,000
20/08/2026 26,850 0.15 (0.56%) 8,925,400 239,405.18 3,162,125 83,768.74 26,700 28,550 24,850
19/08/2026 26,700 -0.25 (-0.93%) 7,068,400 188,818.87 52,554,000 1,387,283.1 26,950 28,800 25,100
18/08/2026 26,950 0.1 (0.37%) 8,433,500 226,461.99 926,000 24,863.1 26,850 28,700 25,000
17/08/2026 26,850 0.4 (1.51%) 7,343,800 196,302.27 3,073,000 81,280.85 26,450 28,300 24,600
14/08/2026 26,450 -0.25 (-0.94%) 8,262,000 219,585.53 1,864,000 50,141.6 26,700 28,550 24,850
13/08/2026 26,700 -0.5 (-1.84%) 10,389,500 281,903.08 720,000 20,160 27,200 29,100 25,300
12/08/2026 27,200 0.3 (1.12%) 12,857,900 348,079.53 1,864,000 50,141.6 26,900 28,750 25,050
11/08/2026 26,900 -0.05 (-0.19%) 8,298,300 223,466.65 3,660,000 93,422 26,950 28,800 25,100
10/08/2026 26,950 0.4 (1.51%) 10,622,700 283,653.32 400,000 10,620 26,550 28,400 24,700
07/08/2026 26,550 0 (0%) 9,863,000 262,437.88 2,304,000 60,946.2 26,550 28,400 24,700
06/08/2026 26,550 0 (0%) 7,703,200 203,836.66 470,000 12,478.5 26,550 28,400 24,700
05/08/2026 26,550 -0.15 (-0.56%) 9,378,200 247,619.7 6,400,000 169,773 26,700 28,550 24,850
04/08/2026 26,700 0.7 (2.69%) 11,276,100 297,526.07 19,826,315 517,113.83 26,000 27,800 24,200
03/08/2026 26,000 0.8 (3.17%) 7,651,800 196,003.48 11,840,000 295,277.5 25,200 26,950 23,450
31/07/2026 25,200 -0.5 (-1.95%) 8,862,700 225,282.84 4,400,000 113,535 25,700 27,450 23,950
30/07/2026 25,700 0.2 (0.78%) 8,988,900 230,061.74 10,899,000 282,511.3 25,500 27,250 23,750
29/07/2026 25,500 0.4 (1.59%) 12,884,000 321,845.37 2,661,000 67,351.1 25,100 26,850 23,350
28/07/2026 25,100 -0.2 (-0.79%) 11,492,300 286,401.68 4,206,000 105,091.8 25,300 27,050 23,550
27/07/2026 25,300 -0.55 (-2.13%) 8,996,000 230,048.32 11,708,000 304,353.8 25,850 27,650 24,050
24/07/2026 25,850 -0.1 (-0.39%) 7,790,800 199,732.49 3,850,000 99,907.5 25,950 27,750 24,150
23/07/2026 25,950 0.15 (0.58%) 11,625,200 297,281.2 765,000 20,495.25 25,800 27,600 24,000
22/07/2026 25,800 -1.15 (-4.27%) 20,862,800 546,352.69 3,240,000 87,281 26,950 28,800 25,100
21/07/2026 26,950 0.1 (0.37%) 11,346,700 304,519.92 1,310,000 36,036 26,850 28,700 25,000
20/07/2026 26,850 -0.4 (-1.47%) 15,270,800 408,642.82 5,665,000 154,371.25 27,250 29,150 25,350
17/07/2026 27,250 0.1 (0.37%) 9,883,200 267,720.9 1,410,000 38,281.5 27,150 29,050 25,250
16/07/2026 27,150 0.8 (3.04%) 13,607,200 360,932.93 2,220,000 58,519 26,350 28,150 24,550
15/07/2026 26,350 -0.45 (-1.68%) 8,384,000 222,542.36 4,700,000 125,895 26,800 28,650 24,950
14/07/2026 26,800 0.1 (0.37%) 9,627,000 255,473.89 2,380,000 64,746 26,700 28,550 24,850
13/07/2026 26,700 -0.3 (-1.11%) 15,616,400 412,548.7 6,885,000 187,635 27,000 28,850 25,150
10/07/2026 27,000 -0.3 (-1.1%) 11,150,500 304,004.47 2,207,917 60,303.16 27,300 29,200 25,400
09/07/2026 27,300 -0.25 (-0.91%) 7,072,900 193,033.4 2,891,000 79,528.25 27,550 29,450 25,650
08/07/2026 27,550 -0.15 (-0.54%) 7,623,800 209,982.3 3,730,000 103,321 27,700 29,600 25,800
07/07/2026 27,700 0.5 (1.84%) 18,795,400 517,420.05 4,184,000 112,154.8 27,200 29,100 25,300
06/07/2026 27,200 0.25 (0.93%) 17,386,600 470,496.94 8,680,000 232,576 26,950 28,800 25,100
03/07/2026 26,950 0.35 (1.32%) 16,241,300 434,692.12 1,350,000 35,910 26,600 28,450 24,750
02/07/2026 26,600 0 (0%) 7,855,100 208,624.18 1,450,000 38,570 26,600 28,450 24,750
01/07/2026 26,600 0.75 (2.9%) 20,462,000 541,888.03 2,900,000 74,965 25,850 27,650 24,050
30/06/2026 25,850 0.05 (0.19%) 9,491,800 245,915.59 1,000,000 25,800 25,800 27,600 24,000
29/06/2026 25,800 0.4 (1.57%) 8,446,300 216,698.28 7,979,000 202,666.6 25,400 27,150 23,650
26/06/2026 25,400 -0.2 (-0.78%) 7,697,500 195,650.35 0 0 25,600 27,350 23,850
25/06/2026 25,600 -0.1 (-0.39%) 9,201,800 237,400.48 615,000 15,455.5 25,700 27,450 23,950
24/06/2026 25,700 0.05 (0.19%) 8,182,000 209,388.88 1,000,000 25,650 25,650 27,400 23,900
23/06/2026 25,650 0.4 (1.58%) 18,110,700 465,507.83 8,960,000 222,142.5 25,250 27,000 23,500
22/06/2026 25,250 0.1 (0.4%) 6,448,700 162,009.1 305,000 7,821.75 25,150 26,900 23,400
19/06/2026 25,150 0 (0%) 8,990,000 225,397.5 1,513,200 38,665.92 25,150 26,900 23,400
18/06/2026 25,150 -0.1 (-0.4%) 6,607,400 166,529.45 300,000 7,660 25,250 27,000 23,500
17/06/2026 25,250 0 (0%) 9,778,100 246,529.74 5,665,000 143,041.25 25,250 27,000 23,500
16/06/2026 25,250 0.05 (0.2%) 9,770,800 246,088.31 1,676,000 42,635.68 25,200 26,950 23,450
15/06/2026 25,200 0 (0%) 8,187,000 206,424.2 1,127,340 27,056.16 25,200 26,950 23,450
12/06/2026 25,200 0.1 (0.4%) 8,151,600 205,335.18 3,760,000 94,595 25,100 26,850 23,350
11/06/2026 25,100 -0.2 (-0.79%) 4,989,700 125,491.13 5,443,325 139,636.12 25,300 27,050 23,550
10/06/2026 25,300 0.2 (0.8%) 7,331,700 185,607.66 3,200,000 80,320 25,100 26,850 23,350
09/06/2026 25,100 0 (0%) 6,205,100 156,289.12 2,430,000 60,993 25,100 26,850 23,350
08/06/2026 25,100 -0.4 (-1.57%) 6,508,900 163,254.7 7,264,200 185,144.13 25,500 27,250 23,750
05/06/2026 25,500 0.05 (0.2%) 6,811,600 173,230.3 6,907,918 175,806.51 25,450 27,200 23,700
04/06/2026 25,450 0.25 (0.99%) 6,622,800 167,249.42 7,050,000 177,660 25,200 26,950 23,450
03/06/2026 25,200 0.3 (1.2%) 10,671,100 268,167.88 7,750,000 193,450 24,900 26,600 23,200
02/06/2026 24,900 -0.85 (-3.3%) 14,726,000 371,338.15 4,863,000 125,247.25 25,750 27,550 23,950
01/06/2026 25,750 -0.15 (-0.58%) 6,492,100 167,050.32 0 0 25,900 27,700 24,100
29/05/2026 25,900 0.05 (0.19%) 14,130,900 364,353.65 8,223,000 217,494.8 25,850 27,650 24,050
28/05/2026 25,850 -0.85 (-3.18%) 15,591,700 409,587.18 5,321,000 142,096.81 26,700 28,550 24,850
27/05/2026 26,700 0.2 (0.75%) 10,431,600 276,530.82 13,775,700 364,715.22 26,500 28,350 24,650
26/05/2026 26,500 0.1 (0.38%) 8,573,600 226,791.69 1,920,000 50,688 26,400 28,200 24,600
25/05/2026 26,400 0.55 (2.13%) 12,112,000 317,911.18 12,204,567 320,355.18 25,850 27,650 24,050
22/05/2026 25,850 0 (0%) 7,651,700 197,188.73 13,970,000 371,040 25,850 27,650 24,050
21/05/2026 25,850 0.05 (0.19%) 10,622,300 275,913.77 11,552,365 307,126.02 25,800 27,600 24,000
20/05/2026 25,800 -0.9 (-3.37%) 19,024,500 493,652.67 11,290,000 301,983 26,700 28,550 24,850
19/05/2026 26,700 -0.75 (-2.73%) 14,045,500 378,487.6 14,953,500 409,800.9 27,450 29,350 25,550
18/05/2026 27,450 -0.1 (-0.36%) 10,510,600 286,802.29 952,000 26,227.6 27,550 29,450 25,650
15/05/2026 27,550 -0.25 (-0.9%) 13,065,500 362,382.4 0 0 27,800 29,700 25,900
14/05/2026 27,800 0.1 (0.36%) 13,977,800 389,352.05 9,820,000 266,318.45 27,700 29,600 25,800
13/05/2026 27,700 0.35 (1.28%) 16,286,000 449,491.28 0 0 27,350 29,250 25,450
12/05/2026 27,350 0.45 (1.67%) 12,280,300 332,906.16 7,830,500 208,443.55 26,900 28,750 25,050
11/05/2026 26,900 -0.45 (-1.65%) 11,526,600 313,634.86 7,494,300 203,531.18 27,350 29,250 25,450
08/05/2026 27,350 -0.15 (-0.55%) 10,899,600 299,045.91 240,000 6,600 27,500 29,400 25,600
07/05/2026 27,500 0.9 (3.38%) 29,836,500 813,242.47 5,135,900 135,978.32 26,600 28,450 24,750
06/05/2026 26,600 0.2 (0.76%) 13,555,700 360,528.52 2,069,000 54,692.5 26,400 28,200 24,600
05/05/2026 26,400 -0.1 (-0.38%) 10,206,900 267,486.37 5,128,000 135,972 26,500 28,350 24,650
04/05/2026 26,500 -0.1 (-0.38%) 6,985,200 185,666. 4,465,000 118,769 26,600 28,450 24,750

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