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 49,500 -0.5 (-1%) 13,000 642.49 0 0 50,000 55,000 45,000
29/10/2026 50,000 1.2 (2.46%) 9,546 474.11 0 0 48,800 53,600 44,000
28/10/2026 48,800 -0.9 (-1.81%) 4,200 205.83 0 0 49,700 54,600 44,800
27/10/2026 49,700 -0.4 (-0.8%) 500 24.85 0 0 50,100 55,100 45,100
26/10/2026 50,100 1.1 (2.24%) 202 10.12 0 0 49,000 53,900 44,100
23/10/2026 49,000 0 (0%) 22 1.04 0 0 49,000 53,900 44,100
22/10/2026 49,000 0.1 (0.2%) 4,700 220.24 0 0 48,900 53,700 44,100
21/10/2026 48,900 0.9 (1.88%) 8,905 437.22 0 0 48,000 52,800 43,200
20/10/2026 48,000 -0.2 (-0.41%) 9,200 444.07 0 0 48,200 53,000 43,400
19/10/2026 48,200 0 (0%) 31,328 1,492.33 0 0 48,200 53,000 43,400
16/10/2026 48,200 2.3 (5.01%) 28,156 1,285.88 0 0 45,900 50,400 41,400
15/10/2026 45,900 0.1 (0.22%) 2,501 114.75 0 0 45,800 50,300 41,300
14/10/2026 45,800 0.8 (1.78%) 75,500 3,404.05 0 0 45,000 49,500 40,500
13/10/2026 45,000 -0.4 (-0.88%) 13,200 593.1 0 0 45,400 49,900 40,900
12/10/2026 45,400 0.2 (0.44%) 7,400 329.7 0 0 45,200 49,700 40,700
09/10/2026 45,200 4.1 (9.98%) 27,843 1,256.46 0 0 41,100 45,200 37,000
08/10/2026 41,100 -4.3 (-9.47%) 58,202 2,597.39 0 0 45,400 49,900 40,900
07/10/2026 45,400 -0.3 (-0.66%) 8,500 384.63 0 0 45,700 50,200 41,200
06/10/2026 45,700 -0.2 (-0.44%) 4,500 201.22 0 0 45,900 50,400 41,400
05/10/2026 45,900 0 (0%) 0 0 0 0 45,900 50,400 41,400
02/10/2026 45,900 0 (0%) 9,210 412.12 0 0 45,900 50,400 41,400
01/10/2026 45,900 0 (0%) 2,519 115.09 0 0 45,900 50,400 41,400
30/09/2026 45,900 0 (0%) 6,307 284.68 0 0 45,900 50,400 41,400
29/09/2026 45,900 0 (0%) 51 2.34 0 0 45,900 50,400 41,400
28/09/2026 45,900 -0.1 (-0.22%) 7,224 326.32 0 0 46,000 50,600 41,400
25/09/2026 46,000 0.4 (0.88%) 5,400 247.28 0 0 45,600 50,100 41,100
24/09/2026 45,600 -0.5 (-1.08%) 4,500 204.8 0 0 46,100 50,700 41,500
23/09/2026 46,100 0 (0%) 500 23.05 0 0 46,100 50,700 41,500
22/09/2026 46,100 -0.1 (-0.22%) 2,800 128.8 0 0 46,200 50,800 41,600
21/09/2026 46,200 0 (0%) 3,300 152.35 0 0 46,200 50,800 41,600
18/09/2026 46,200 0 (0%) 10,710 490.22 0 0 46,200 50,800 41,600
17/09/2026 46,200 0 (0%) 33,000 1,519.27 0 0 46,200 50,800 41,600
16/09/2026 46,200 -0.1 (-0.22%) 2,216 101.35 0 0 46,300 50,900 41,700
15/09/2026 46,300 0.3 (0.65%) 8,010 358.29 0 0 46,000 50,600 41,400
14/09/2026 46,000 -0.5 (-1.08%) 3,900 179.61 0 0 46,500 51,100 41,900
11/09/2026 46,500 -0.4 (-0.85%) 20,040 923.71 0 0 46,900 51,500 42,300
10/09/2026 46,900 0 (0%) 27,400 1,279.24 0 0 46,900 51,500 42,300
09/09/2026 46,900 0 (0%) 25,900 1,211.53 0 0 46,900 51,500 42,300
08/09/2026 46,900 0.6 (1.3%) 15,109 706.75 0 0 46,300 50,900 41,700
07/09/2026 46,300 0.3 (0.65%) 9,702 450.99 0 0 46,000 50,600 41,400
04/09/2026 46,000 -0.3 (-0.65%) 6,815 310.66 0 0 46,300 50,900 41,700
03/09/2026 46,300 -0.3 (-0.64%) 10,400 480.7 0 0 46,600 51,200 42,000
28/08/2026 46,600 0.3 (0.65%) 8,007 371.73 0 0 46,300 50,900 41,700
27/08/2026 46,300 0.1 (0.22%) 15,156 696.66 0 0 46,200 50,800 41,600
26/08/2026 46,200 -0.1 (-0.22%) 15,100 693.53 0 0 46,300 50,900 41,700
25/08/2026 46,300 -0.1 (-0.22%) 3,413 153.42 0 0 46,400 51,000 41,800
24/08/2026 46,400 0 (0%) 17,413 790.62 0 0 46,400 51,000 41,800
21/08/2026 46,400 0.4 (0.87%) 20,813 958.73 0 0 46,000 50,600 41,400
20/08/2026 46,000 0.2 (0.44%) 21,368 977.74 0 0 45,800 50,300 41,300
19/08/2026 45,800 0.2 (0.44%) 300 13.74 0 0 45,600 50,100 41,100
18/08/2026 45,600 0 (0%) 4,963 225.01 0 0 45,600 50,100 41,100
17/08/2026 45,600 -0.4 (-0.87%) 3,160 143.59 0 0 46,000 50,600 41,400
14/08/2026 46,000 0.2 (0.44%) 3,301 150.96 0 0 45,800 50,300 41,300
13/08/2026 45,800 -0.2 (-0.43%) 1,423 64.82 0 0 46,000 50,600 41,400
12/08/2026 46,000 0.3 (0.66%) 102 4.69 0 0 45,700 50,200 41,200
11/08/2026 45,700 -0.1 (-0.22%) 3,200 147.1 0 0 45,800 50,300 41,300
10/08/2026 45,800 0.5 (1.1%) 110,400 5,023.56 0 0 45,300 49,800 40,800
07/08/2026 45,300 0.9 (2.03%) 23,015 1,024.45 0 0 44,400 48,800 40,000
06/08/2026 44,400 -0.5 (-1.11%) 16,200 711.3 0 0 44,900 49,300 40,500
05/08/2026 44,900 -0.5 (-1.1%) 15,300 681.83 0 0 45,400 49,900 40,900
04/08/2026 45,400 -0.5 (-1.09%) 25,932 1,171.26 0 0 45,900 50,400 41,400
03/08/2026 45,900 0.3 (0.66%) 21,923 1,001.42 0 0 45,600 50,100 41,100
31/07/2026 45,600 0 (0%) 601 27.41 0 0 45,600 50,100 41,100
30/07/2026 45,600 -0.2 (-0.44%) 4,700 214.19 0 0 45,800 50,300 41,300
29/07/2026 45,800 -1.2 (-2.55%) 3,500 160.49 0 0 47,000 51,700 42,300
28/07/2026 47,000 3.9 (9.05%) 221 10.21 0 0 43,100 47,400 38,800
27/07/2026 43,100 -2.9 (-6.3%) 14,302 649.52 0 0 46,000 50,600 41,400
24/07/2026 46,000 0.4 (0.88%) 19,402 891.99 0 0 45,600 50,100 41,100
23/07/2026 45,600 -0.6 (-1.3%) 5,100 218.62 0 0 46,200 50,800 41,600
22/07/2026 46,200 -0.3 (-0.65%) 300 13.86 0 0 46,500 51,100 41,900
21/07/2026 46,500 -0.5 (-1.06%) 2,111 92.37 0 0 47,000 51,700 42,300
20/07/2026 47,000 -1.7 (-3.49%) 5,020 233.16 0 0 48,700 53,500 43,900
17/07/2026 48,700 2.4 (5.18%) 15,700 744.45 0 0 46,300 50,900 41,700
16/07/2026 46,300 -0.3 (-0.64%) 1,100 49.35 0 0 46,600 51,200 42,000
15/07/2026 46,600 -0.3 (-0.64%) 616 28.71 0 0 46,900 51,500 42,300
14/07/2026 46,900 0.2 (0.43%) 4,200 192.48 0 0 46,700 51,300 42,100
13/07/2026 46,700 0.7 (1.52%) 6,400 296.1 0 0 46,000 50,600 41,400
10/07/2026 46,000 -1.1 (-2.34%) 7,102 326.66 0 0 47,100 51,800 42,400
09/07/2026 47,100 -0.1 (-0.21%) 5,804 268.2 0 0 47,200 51,900 42,500
08/07/2026 47,200 0.3 (0.64%) 9,300 424.24 0 0 46,900 51,500 42,300
07/07/2026 46,900 0.9 (1.96%) 1,736 80.49 0 0 46,000 50,600 41,400
06/07/2026 46,000 -0.6 (-1.29%) 11,232 529.75 0 0 46,600 51,200 42,000
03/07/2026 46,600 0 (0%) 2,101 97.43 0 0 46,600 51,200 42,000
02/07/2026 46,600 -0.1 (-0.21%) 1,810 83.42 0 0 46,700 51,300 42,100
01/07/2026 46,700 0.6 (1.3%) 1,110 51.27 0 0 46,100 50,700 41,500
30/06/2026 46,100 0.1 (0.22%) 4,629 206.15 0 0 46,000 50,600 41,400
29/06/2026 46,000 -1 (-2.13%) 2,601 119.36 0 0 47,000 51,700 42,300
26/06/2026 47,000 0 (0%) 7,816 365.15 0 0 47,000 51,700 42,300
25/06/2026 47,000 0 (0%) 1,600 75.75 0 0 47,000 51,700 42,300
24/06/2026 47,000 -0.2 (-0.42%) 20,700 990.15 0 0 47,200 51,900 42,500
23/06/2026 47,200 -1.8 (-3.67%) 9,103 451.77 0 0 49,000 53,900 44,100
22/06/2026 97,900 4.9 (5.27%) 67,200 6,297.08 0 0 93,000 102,300 83,700
19/06/2026 93,000 0.1 (0.11%) 17,202 1,596.36 0 0 92,900 102,100 83,700
18/06/2026 92,900 -0.3 (-0.32%) 10,900 1,008.36 0 0 93,200 102,500 83,900
17/06/2026 93,200 0.2 (0.22%) 9,504 879.63 0 0 93,000 102,300 83,700
16/06/2026 93,000 1.2 (1.31%) 16,616 1,530.6 0 0 91,800 100,900 82,700
15/06/2026 91,800 1.1 (1.21%) 106,406 9,630.22 70,200 5,967 90,700 99,700 81,700
12/06/2026 90,700 -0.6 (-0.66%) 16,500 1,496.19 0 0 91,300 100,400 82,200
11/06/2026 91,300 0.1 (0.11%) 39,216 3,582.24 82,900 7,046.5 91,200 100,300 82,100
10/06/2026 91,200 2.7 (3.05%) 185,500 16,724.75 250,000 21,250 88,500 97,300 79,700
09/06/2026 88,500 -2.5 (-2.75%) 5,901 522.39 0 0 91,000 100,100 81,900
08/06/2026 91,000 3.4 (3.88%) 15,317 1,366.32 0 0 87,600 96,300 78,900
05/06/2026 87,600 -2.7 (-2.99%) 57,100 5,062.16 0 0 90,300 99,300 81,300
04/06/2026 90,300 -0.1 (-0.11%) 5,557 488.14 0 0 90,400 99,400 81,400
03/06/2026 90,400 0.2 (0.22%) 607 54.79 0 0 90,200 99,200 81,200
02/06/2026 90,200 0.1 (0.11%) 85,792 7,727.73 0 0 90,100 99,100 81,100
01/06/2026 90,100 -0.9 (-0.99%) 2,100 190.78 0 0 91,000 100,100 81,900
29/05/2026 91,000 0.5 (0.55%) 13,600 1,210.8 0 0 90,500 99,500 81,500
28/05/2026 90,500 0.3 (0.33%) 12,600 1,138.28 0 0 90,200 99,200 81,200
27/05/2026 90,200 0.1 (0.11%) 13,545 1,220.15 0 0 90,100 99,100 81,100
26/05/2026 90,100 -0.4 (-0.44%) 8,200 736.06 0 0 90,500 99,500 81,500
25/05/2026 90,500 -1.3 (-1.42%) 600 54 0 0 91,800 100,900 82,700
22/05/2026 91,800 -0.8 (-0.86%) 4,700 424.14 0 0 92,600 101,800 83,400
21/05/2026 92,600 -1.2 (-1.28%) 34,445 3,118.59 0 0 93,800 103,100 84,500
20/05/2026 93,800 0 (0%) 96,100 8,671.19 0 0 93,800 103,100 84,500
19/05/2026 93,800 -0.7 (-0.74%) 865,800 77,960.44 0 0 94,500 103,900 85,100
18/05/2026 94,500 -2.2 (-2.28%) 1,632 152.84 0 0 96,700 106,300 87,100
15/05/2026 96,700 0 (0%) 118 11.4 0 0 96,700 106,300 87,100
14/05/2026 96,700 1.7 (1.79%) 652 63.04 0 0 95,000 104,500 85,500
13/05/2026 95,000 -1 (-1.04%) 1,166 110.84 0 0 96,000 105,600 86,400
12/05/2026 96,000 -0.7 (-0.72%) 1,507 143.36 0 0 96,700 106,300 87,100
11/05/2026 96,700 0 (0%) 1,008 97.47 0 0 96,700 106,300 87,100
08/05/2026 96,700 0.8 (0.83%) 1,105 106.37 0 0 95,900 105,400 86,400
07/05/2026 95,900 2.9 (3.12%) 606 57.94 0 0 93,000 102,300 83,700
06/05/2026 93,000 -1 (-1.06%) 2,501 232.1 0 0 94,000 103,400 84,600
05/05/2026 94,000 0 (0%) 3,301 306.39 0 0 94,000 103,400 84,600
04/05/2026 94,000 -2 (-2.08%) 2,900 273.2 0 0 96,000 105,600 86,400

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