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 27,500 -0.5 (-1.79%) 1,000 27.5 0 0 28,000 32,200 23,800
29/10/2026 28,000 -1.2 (-4.11%) 2,938 82.32 0 0 29,200 33,500 24,900
28/10/2026 29,000 -0.4 (-1.36%) 202 5.9 0 0 29,400 33,800 25,000
27/10/2026 29,400 0 (0%) 14 0.38 0 0 29,400 33,800 25,000
26/10/2026 29,400 0 (0%) 2 0.06 0 0 29,400 33,800 25,000
23/10/2026 29,400 0 (0%) 3 0.09 0 0 29,400 33,800 25,000
22/10/2026 29,500 0.9 (3.15%) 7,300 214.29 0 0 28,600 32,800 24,400
21/10/2026 28,400 -0.2 (-0.7%) 1,700 48.6 0 0 28,600 32,800 24,400
20/10/2026 28,300 -0.7 (-2.41%) 1,100 31.48 0 0 29,000 33,300 24,700
19/10/2026 29,000 0.9 (3.2%) 6,000 173.7 0 0 28,100 32,300 23,900
16/10/2026 28,100 0.1 (0.36%) 150 4.22 0 0 28,000 32,200 23,800
15/10/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
14/10/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
13/10/2026 27,900 -0.3 (-1.06%) 1,100 30.78 0 0 28,200 32,400 24,000
12/10/2026 28,200 0.2 (0.71%) 300 8.45 0 0 28,000 32,200 23,800
09/10/2026 28,000 -0.1 (-0.36%) 1,000 28 0 0 28,100 32,300 23,900
08/10/2026 28,000 -0.1 (-0.36%) 3,004 84.29 0 0 28,100 32,300 23,900
07/10/2026 28,200 0 (0%) 2,600 73.14 0 0 28,200 32,400 24,000
06/10/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
05/10/2026 28,500 0 (0%) 2,300 64.93 0 0 28,500 32,700 24,300
02/10/2026 28,500 -3.4 (-10.66%) 7,601 216.63 0 0 31,900 36,600 27,200
01/10/2026 31,900 1.5 (4.93%) 100 3.19 0 0 30,400 34,900 25,900
30/09/2026 30,400 2.3 (8.19%) 100 3.04 0 0 28,100 32,300 23,900
29/09/2026 28,500 0.5 (1.79%) 6,800 191.15 0 0 28,000 32,200 23,800
28/09/2026 28,000 -0.5 (-1.75%) 2,910 81.52 0 0 28,500 32,700 24,300
25/09/2026 28,500 0.5 (1.79%) 2,200 62.6 0 0 28,000 32,200 23,800
24/09/2026 28,000 -3.9 (-12.23%) 300 8.4 0 0 31,900 36,600 27,200
23/09/2026 31,900 3.4 (11.93%) 200 6.03 0 0 28,500 32,700 24,300
22/09/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
21/09/2026 29,000 0 (0%) 400 11.4 0 0 29,000 33,300 24,700
18/09/2026 29,000 0.3 (1.05%) 2,520 73.16 0 0 28,700 33,000 24,400
17/09/2026 28,700 -0.3 (-1.03%) 800 22.96 0 0 29,000 33,300 24,700
16/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/09/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/09/2026 29,000 0.3 (1.05%) 500 14.5 0 0 28,700 33,000 24,400
11/09/2026 29,000 0.7 (2.47%) 2,200 63.15 0 0 28,300 32,500 24,100
10/09/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
09/09/2026 29,000 0 (0%) 300 8.5 0 0 29,000 33,300 24,700
08/09/2026 29,000 0 (0%) 700 20.3 0 0 29,000 33,300 24,700
07/09/2026 29,000 -1.7 (-5.54%) 4,000 116 0 0 30,700 35,300 26,100
04/09/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
03/09/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
28/08/2026 29,100 0.1 (0.34%) 200 6.13 0 0 29,000 33,300 24,700
27/08/2026 29,000 0 (0%) 1,200 34.75 0 0 29,000 33,300 24,700
26/08/2026 29,200 0.2 (0.69%) 1,300 37.72 0 0 29,000 33,300 24,700
25/08/2026 29,000 0 (0%) 3,047 88.45 0 0 29,000 33,300 24,700
24/08/2026 29,000 -1.2 (-3.97%) 8,100 235.06 0 0 30,200 34,700 25,700
21/08/2026 29,800 -2.6 (-8.02%) 200 6.03 0 0 32,400 37,200 27,600
20/08/2026 32,400 3.3 (11.34%) 100 3.24 0 0 29,100 33,400 24,800
19/08/2026 29,100 -0.1 (-0.34%) 1,000 29.05 0 0 29,200 33,500 24,900
18/08/2026 29,000 -0.4 (-1.36%) 3,808 111.16 0 0 29,400 33,800 25,000
17/08/2026 29,500 0.4 (1.37%) 712 20.95 568 14.09 29,100 33,400 24,800
14/08/2026 29,000 -1 (-3.33%) 4,000 116.21 0 0 30,000 34,500 25,500
13/08/2026 30,300 0.3 (1%) 800 24.03 0 0 30,000 34,500 25,500
12/08/2026 30,000 0 (0%) 1,000 29.96 0 0 30,000 34,500 25,500
11/08/2026 29,500 0.5 (1.72%) 7,837 234.68 0 0 29,000 33,300 24,700
10/08/2026 29,000 0 (0%) 2,930 84.96 0 0 29,000 33,300 24,700
07/08/2026 29,000 0 (0%) 8,530 247.35 0 0 29,000 33,300 24,700
06/08/2026 29,300 0.3 (1.03%) 11,900 345.13 0 0 29,000 33,300 24,700
05/08/2026 29,000 -0.5 (-1.69%) 17,200 499.38 0 0 29,500 33,900 25,100
04/08/2026 29,500 -0.5 (-1.67%) 6,000 176.84 0 0 30,000 34,500 25,500
03/08/2026 30,000 0.5 (1.69%) 2,180 65.37 0 0 29,500 33,900 25,100
31/07/2026 29,500 -0.1 (-0.34%) 9,912 292.43 0 0 29,600 34,000 25,200
30/07/2026 29,500 0.1 (0.34%) 3,820 112.9 0 0 29,400 33,800 25,000
29/07/2026 29,100 -1 (-3.32%) 5,970 175.29 0 0 30,100 34,600 25,600
28/07/2026 30,000 -2.1 (-6.54%) 3,770 113.37 0 0 32,100 36,900 27,300
27/07/2026 32,800 0.4 (1.23%) 600 19.28 0 0 32,400 37,200 27,600
24/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
23/07/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
22/07/2026 32,400 1.6 (5.19%) 1,101 35.72 0 0 30,800 35,400 26,200
21/07/2026 30,400 -0.3 (-0.98%) 6,800 209.5 0 0 30,700 35,300 26,100
20/07/2026 31,200 -0.3 (-0.95%) 1,200 36.87 0 0 31,500 36,200 26,800
17/07/2026 31,000 -0.5 (-1.59%) 11,503 362.13 0 0 31,500 36,200 26,800
16/07/2026 31,500 0 (0%) 14,700 462.38 0 0 31,500 36,200 26,800
15/07/2026 31,500 -0.1 (-0.32%) 9,500 299.34 0 0 31,600 36,300 26,900
14/07/2026 31,800 0.2 (0.63%) 4,040 127.62 0 0 31,600 36,300 26,900
13/07/2026 31,500 -0.2 (-0.63%) 10,300 325.5 0 0 31,700 36,400 27,000
10/07/2026 31,700 0.1 (0.32%) 5,200 164.85 0 0 31,600 36,300 26,900
09/07/2026 31,600 0.2 (0.64%) 16,000 506.05 0 0 31,400 36,100 26,700
08/07/2026 31,700 0 (0%) 2,200 69.02 0 0 31,700 36,400 27,000
07/07/2026 31,700 -0.1 (-0.31%) 8,800 279.04 0 0 31,800 36,500 27,100
06/07/2026 31,600 -0.4 (-1.25%) 23,200 737.63 0 0 32,000 36,800 27,200
03/07/2026 32,000 0.2 (0.63%) 22,800 728.66 0 0 31,800 36,500 27,100
02/07/2026 31,800 -0.1 (-0.31%) 12,000 381.58 0 0 31,900 36,600 27,200
01/07/2026 31,900 -0.4 (-1.24%) 6,100 194.62 0 0 32,300 37,100 27,500
30/06/2026 32,300 -1.6 (-4.72%) 12,900 416.68 0 0 33,900 38,900 28,900
29/06/2026 33,900 2.2 (6.94%) 100 3.39 0 0 31,700 36,400 27,000
26/06/2026 32,700 -0.5 (-1.51%) 7,500 238 0 0 33,200 38,100 28,300
25/06/2026 33,400 0.6 (1.83%) 200 6.63 0 0 32,800 37,700 27,900
24/06/2026 33,200 0.5 (1.53%) 2,500 81.96 0 0 32,700 37,600 27,800
23/06/2026 33,300 0.3 (0.91%) 1,621 52.96 0 0 33,000 37,900 28,100
22/06/2026 33,400 1.1 (3.41%) 500 16.5 0 0 32,300 37,100 27,500
19/06/2026 32,800 0.2 (0.61%) 6,242 201.65 0 0 32,600 37,400 27,800
18/06/2026 33,200 0.3 (0.91%) 13,100 426.62 0 0 32,900 37,800 28,000
17/06/2026 33,300 0 (0%) 13,354 438.86 0 0 33,300 38,200 28,400
16/06/2026 33,300 0.1 (0.3%) 1,300 43.29 0 0 33,200 38,100 28,300
15/06/2026 33,300 -0.2 (-0.6%) 9,101 301.77 0 0 33,500 38,500 28,500
12/06/2026 33,500 -0.3 (-0.89%) 1,800 60.3 0 0 33,800 38,800 28,800
11/06/2026 33,800 0.4 (1.2%) 3,001 101.43 0 0 33,400 38,400 28,400
10/06/2026 33,500 0.1 (0.3%) 12,300 410.91 0 0 33,400 38,400 28,400
09/06/2026 33,800 -0.1 (-0.29%) 8,917 297.87 0 0 33,900 38,900 28,900
08/06/2026 34,000 -0.4 (-1.16%) 16,700 566.58 0 0 34,400 39,500 29,300
05/06/2026 34,400 0 (0%) 16,100 554.19 0 0 34,400 39,500 29,300
04/06/2026 34,300 0.1 (0.29%) 14,500 499.1 0 0 34,200 39,300 29,100
03/06/2026 35,000 1 (2.94%) 9,000 308.08 0 0 34,000 39,100 28,900
02/06/2026 34,200 0.4 (1.18%) 500 17 0 0 33,800 38,800 28,800
01/06/2026 34,100 0 (0%) 1,000 33.82 0 0 34,100 39,200 29,000
29/05/2026 34,500 0.6 (1.77%) 1,068 36.04 0 0 33,900 38,900 28,900
28/05/2026 34,500 0 (0%) 8,100 274.71 0 0 34,500 39,600 29,400
27/05/2026 34,800 0.9 (2.65%) 500 17.26 0 0 33,900 38,900 28,900
26/05/2026 34,000 0 (0%) 1,600 54.3 0 0 34,000 39,100 28,900
25/05/2026 34,000 0.4 (1.19%) 1,100 37.4 0 0 33,600 38,600 28,600
22/05/2026 33,900 -0.6 (-1.74%) 1,101 36.98 0 0 34,500 39,600 29,400
21/05/2026 34,000 0 (0%) 13,000 448.13 0 0 34,000 39,100 28,900
20/05/2026 34,000 0 (0%) 17,501 594.97 0 0 34,000 39,100 28,900
19/05/2026 34,000 -0.7 (-2.02%) 2,805 95.49 0 0 34,700 39,900 29,500
18/05/2026 34,800 0.5 (1.46%) 4,300 149.39 0 0 34,300 39,400 29,200
15/05/2026 34,000 -0.2 (-0.58%) 34,300 1,174.87 0 0 34,200 39,300 29,100
14/05/2026 35,300 0.7 (2.02%) 7,100 242.63 0 0 34,600 39,700 29,500
13/05/2026 35,100 0.3 (0.86%) 200 6.91 0 0 34,800 40,000 29,600
12/05/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
11/05/2026 34,500 -0.1 (-0.29%) 2,900 100.84 0 0 34,600 39,700 29,500
08/05/2026 34,500 -0.6 (-1.71%) 1,600 55.32 0 0 35,100 40,300 29,900
07/05/2026 35,100 0 (0%) 900 31.61 0 0 35,100 40,300 29,900
06/05/2026 35,000 0.2 (0.57%) 4,700 164.77 0 0 34,800 40,000 29,600
05/05/2026 34,600 -0.2 (-0.57%) 1,400 48.76 0 0 34,800 40,000 29,600
04/05/2026 35,400 0.9 (2.61%) 3,300 114.71 0 0 34,500 39,600 29,400

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