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
23/10/2026 25,500 -0.7 (-2.67%) 54,800 1,409.26 0 0 26,200 28,000 24,400
22/10/2026 26,200 -0.25 (-0.95%) 16,200 421.61 0 0 26,450 28,300 24,600
21/10/2026 26,450 1.15 (4.55%) 88,100 2,373.19 0 0 25,300 27,050 23,550
20/10/2026 25,300 0.35 (1.4%) 101,100 2,557.43 0 0 24,950 26,650 23,250
19/10/2026 24,950 0.05 (0.2%) 11,200 278.42 0 0 24,900 26,600 23,200
16/10/2026 24,900 0 (0%) 19,300 482.9 0 0 24,900 26,600 23,200
15/10/2026 24,900 0.05 (0.2%) 31,100 779.72 0 0 24,850 26,550 23,150
14/10/2026 24,850 0.2 (0.81%) 9,900 244.26 0 0 24,650 26,350 22,950
13/10/2026 24,650 0 (0%) 500 12.3 0 0 24,650 26,350 22,950
12/10/2026 24,650 -0.05 (-0.2%) 6,300 150.63 0 0 24,700 26,400 23,000
09/10/2026 24,700 -0.05 (-0.2%) 10,000 246.41 0 0 24,750 26,450 23,050
08/10/2026 24,750 0.05 (0.2%) 14,200 350.12 0 0 24,700 26,400 23,000
07/10/2026 24,700 0 (0%) 0 0 0 0 24,700 26,400 23,000
06/10/2026 24,700 0 (0%) 9,500 231.57 0 0 24,700 26,400 23,000
05/10/2026 24,700 -0.05 (-0.2%) 6,900 170.01 0 0 24,750 26,450 23,050
02/10/2026 24,750 -0.05 (-0.2%) 27,300 665.19 0 0 24,800 26,500 23,100
01/10/2026 24,800 0 (0%) 300 7.42 0 0 24,800 26,500 23,100
30/09/2026 24,800 -0.1 (-0.4%) 5,200 128.2 0 0 24,900 26,600 23,200
29/09/2026 24,900 0 (0%) 2,300 57.04 0 0 24,900 26,600 23,200
28/09/2026 24,900 0.05 (0.2%) 8,900 219.52 0 0 24,850 26,550 23,150
25/09/2026 24,850 0.3 (1.22%) 5,800 143.4 0 0 24,550 26,250 22,850
24/09/2026 24,550 -0.25 (-1.01%) 2,600 63.8 0 0 24,800 26,500 23,100
23/09/2026 24,800 -0.05 (-0.2%) 8,000 198.16 0 0 24,850 26,550 23,150
22/09/2026 24,850 0.05 (0.2%) 13,700 338.15 0 0 24,800 26,500 23,100
21/09/2026 24,800 0.2 (0.81%) 2,700 66.98 0 0 24,600 26,300 22,900
18/09/2026 24,600 0 (0%) 13,400 332.87 0 0 24,600 26,300 22,900
17/09/2026 24,600 0 (0%) 1,500 37.12 0 0 24,600 26,300 22,900
16/09/2026 24,600 0 (0%) 10,800 266.59 0 0 24,600 26,300 22,900
15/09/2026 24,600 0.2 (0.82%) 6,700 163.96 0 0 24,400 26,100 22,700
14/09/2026 24,400 -0.1 (-0.41%) 26,200 642.1 0 0 24,500 26,200 22,800
11/09/2026 24,500 -0.4 (-1.61%) 24,800 613.15 0 0 24,900 26,600 23,200
10/09/2026 24,900 0.05 (0.2%) 42,600 1,054.12 0 0 24,850 26,550 23,150
09/09/2026 24,850 -0.15 (-0.6%) 8,800 218.97 0 0 25,000 26,750 23,250
08/09/2026 25,000 0.1 (0.4%) 20,700 516.2 0 0 24,900 26,600 23,200
07/09/2026 24,900 0.05 (0.2%) 56,700 1,409.58 0 0 24,850 26,550 23,150
04/09/2026 24,850 0.3 (1.22%) 9,500 233.94 0 0 24,550 26,250 22,850
03/09/2026 24,550 -0.3 (-1.21%) 15,500 384.38 0 0 24,850 26,550 23,150
28/08/2026 24,850 -0.1 (-0.4%) 11,900 297.06 0 0 24,950 26,650 23,250
27/08/2026 24,950 0.1 (0.4%) 8,900 223.07 0 0 24,850 26,550 23,150
26/08/2026 24,850 0 (0%) 2,100 52.36 0 0 24,850 26,550 23,150
25/08/2026 24,850 0.15 (0.61%) 5,200 127.95 0 0 24,700 26,400 23,000
24/08/2026 24,700 -0.3 (-1.2%) 20,100 497.98 0 0 25,000 26,750 23,250
21/08/2026 25,000 0.05 (0.2%) 7,400 184.4 0 0 24,950 26,650 23,250
20/08/2026 24,950 0.05 (0.2%) 1,100 27.6 0 0 24,900 26,600 23,200
19/08/2026 24,900 -0.1 (-0.4%) 3,600 89.13 0 0 25,000 26,750 23,250
18/08/2026 25,000 0 (0%) 2,600 64.35 0 0 25,000 26,750 23,250
17/08/2026 25,000 0.35 (1.42%) 21,300 524.52 0 0 24,650 26,350 22,950
14/08/2026 24,650 -0.25 (-1.%) 9,700 239.36 0 0 24,900 26,600 23,200
13/08/2026 24,900 0 (0%) 11,100 276.53 0 0 24,900 26,600 23,200
12/08/2026 24,900 0.05 (0.2%) 10,400 256.85 0 0 24,850 26,550 23,150
11/08/2026 24,850 0.15 (0.61%) 2,900 71.34 0 0 24,700 26,400 23,000
10/08/2026 24,700 -0.25 (-1.%) 78,000 1,912.28 0 0 24,950 26,650 23,250
07/08/2026 24,950 0 (0%) 9,900 246.09 0 0 24,950 26,650 23,250
06/08/2026 24,950 0.05 (0.2%) 28,600 703.28 0 0 24,900 26,600 23,200
05/08/2026 24,900 0.1 (0.4%) 8,100 199.04 0 0 24,800 26,500 23,100
04/08/2026 24,800 -0.15 (-0.6%) 9,700 241.97 0 0 24,950 26,650 23,250
03/08/2026 24,950 0 (0%) 10,500 262.29 0 0 24,950 26,650 23,250
31/07/2026 24,950 -0.05 (-0.2%) 12,800 319.83 0 0 25,000 26,750 23,250
30/07/2026 25,000 0.1 (0.4%) 29,100 727.08 0 0 24,900 26,600 23,200
29/07/2026 24,900 -0.1 (-0.4%) 12,300 304.75 0 0 25,000 26,750 23,250
28/07/2026 25,000 0 (0%) 9,900 245.67 0 0 25,000 26,750 23,250
27/07/2026 25,000 0 (0%) 47,300 1,185.19 0 0 25,000 26,750 23,250
24/07/2026 25,000 -0.5 (-1.96%) 9,900 249.2 0 0 25,500 27,250 23,750
23/07/2026 25,500 -0.1 (-0.39%) 14,200 357.2 0 0 25,600 27,350 23,850
22/07/2026 25,600 -0.35 (-1.35%) 47,100 1,175.24 0 0 25,950 27,750 24,150
21/07/2026 25,950 0.25 (0.97%) 5,400 138.66 0 0 25,700 27,450 23,950
20/07/2026 25,700 -0.25 (-0.96%) 10,500 269.35 0 0 25,950 27,750 24,150
17/07/2026 25,950 0 (0%) 17,700 460.27 0 0 25,950 27,750 24,150
16/07/2026 25,950 -0.05 (-0.19%) 14,900 385.34 0 0 26,000 27,800 24,200
15/07/2026 26,000 -0.3 (-1.14%) 33,900 872.99 0 0 26,300 28,100 24,500
14/07/2026 26,300 0.3 (1.15%) 21,700 564.35 0 0 26,000 27,800 24,200
13/07/2026 26,000 -0.2 (-0.76%) 21,200 551.14 0 0 26,200 28,000 24,400
10/07/2026 26,200 -0.25 (-0.95%) 18,200 474.36 0 0 26,450 28,300 24,600
09/07/2026 26,450 -0.05 (-0.19%) 13,600 360.25 0 0 26,500 28,350 24,650
08/07/2026 26,500 -0.5 (-1.85%) 59,900 1,564.74 0 0 27,000 28,850 25,150
07/07/2026 27,000 0 (0%) 6,500 172.82 0 0 27,000 28,850 25,150
06/07/2026 27,000 -0.25 (-0.92%) 14,700 388.95 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.2 (-0.73%) 21,200 568.88 0 0 27,450 29,350 25,550
02/07/2026 27,450 0 (0%) 30,900 826.03 0 0 27,450 29,350 25,550
01/07/2026 27,450 0.45 (1.67%) 5,500 151.04 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.5 (-1.82%) 48,800 1,319.61 0 0 27,500 29,400 25,600
29/06/2026 27,500 0 (0%) 5,400 148.52 0 0 27,500 29,400 25,600
26/06/2026 27,500 -0.45 (-1.61%) 6,900 188.35 0 0 27,950 29,900 26,000
25/06/2026 27,950 -0.3 (-1.06%) 30,700 847.1 0 0 28,250 30,200 26,300
24/06/2026 28,250 -0.15 (-0.53%) 14,500 399.73 0 0 28,400 30,350 26,450
23/06/2026 28,400 -0.45 (-1.56%) 35,900 987.82 0 0 28,850 30,850 26,850
22/06/2026 28,850 0.05 (0.17%) 5,900 167.83 0 0 28,800 30,800 26,800
19/06/2026 28,800 0.45 (1.59%) 12,700 359.6 0 0 28,350 30,300 26,400
18/06/2026 28,350 -0.35 (-1.22%) 7,100 200.93 0 0 28,700 30,700 26,700
17/06/2026 28,700 0.1 (0.35%) 8,000 229.56 0 0 28,600 30,600 26,600
16/06/2026 28,600 -0.4 (-1.38%) 3,400 97.69 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 2,800 80.46 0 0 29,000 31,000 27,000
12/06/2026 29,000 -0.2 (-0.68%) 7,700 221.8 0 0 29,200 31,200 27,200
11/06/2026 29,200 0.7 (2.46%) 13,400 382.44 0 0 28,500 30,450 26,550
10/06/2026 28,500 -0.85 (-2.9%) 12,800 368.39 0 0 29,350 31,400 27,300
09/06/2026 29,350 0.65 (2.26%) 17,400 495.46 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.15 (0.53%) 4,900 139.89 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 10,300 295.5 0 0 28,900 30,900 26,900
04/06/2026 28,900 0 (0%) 14,100 403.32 0 0 28,900 30,900 26,900
03/06/2026 28,900 -0.3 (-1.03%) 5,400 156.21 0 0 29,200 31,200 27,200
02/06/2026 29,200 0.2 (0.69%) 8,300 241.73 0 0 29,000 31,000 27,000
01/06/2026 29,000 0 (0%) 1,800 52.09 0 0 29,000 31,000 27,000
29/05/2026 29,000 0 (0%) 1,500 43.55 0 0 29,000 31,000 27,000
28/05/2026 29,000 -0.35 (-1.19%) 3,200 93.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 -0.15 (-0.51%) 5,300 155.98 0 0 29,500 31,550 27,450
26/05/2026 29,500 -0.15 (-0.51%) 14,300 414.72 0 0 29,650 31,700 27,600
25/05/2026 29,650 0.15 (0.51%) 3,100 90.4 0 0 29,500 31,550 27,450
22/05/2026 29,500 -0.2 (-0.67%) 9,800 289.62 0 0 29,700 31,750 27,650
21/05/2026 29,700 0.1 (0.34%) 10,600 316.6 0 0 29,600 31,650 27,550
20/05/2026 29,600 0 (0%) 8,800 259.35 0 0 29,600 31,650 27,550
19/05/2026 31,300 -0.1 (-0.32%) 21,800 682.18 20,000 585 31,400 33,550 29,250
18/05/2026 31,400 -0.1 (-0.32%) 21,200 660.81 0 0 31,500 33,700 29,300
15/05/2026 31,500 0.7 (2.27%) 27,200 850.59 0 0 30,800 32,950 28,650
14/05/2026 30,800 0.2 (0.65%) 6,200 190.73 0 0 30,600 32,700 28,500
13/05/2026 30,600 -0.1 (-0.33%) 26,000 791.34 0 0 30,700 32,800 28,600
12/05/2026 30,700 0 (0%) 13,900 426.54 0 0 30,700 32,800 28,600
11/05/2026 30,700 0.5 (1.66%) 6,600 200.04 0 0 30,200 32,300 28,100
08/05/2026 30,200 -0.5 (-1.63%) 27,100 823.49 0 0 30,700 32,800 28,600
07/05/2026 30,700 -0.1 (-0.32%) 7,200 221.3 0 0 30,800 32,950 28,650
06/05/2026 30,800 0.4 (1.32%) 12,900 393.17 0 0 30,400 32,500 28,300
05/05/2026 30,400 -0.1 (-0.33%) 18,800 570 0 0 30,500 32,600 28,400
04/05/2026 30,500 -0.5 (-1.61%) 13,100 401 0 0 31,000 33,150 28,850
29/04/2026 31,000 -0.1 (-0.32%) 18,600 566.56 0 0 31,100 33,250 28,950
28/04/2026 31,100 -0.1 (-0.32%) 4,900 151.31 0 0 31,200 33,350 29,050
24/04/2026 31,200 0.2 (0.65%) 16,400 504.81 0 0 31,000 33,150 28,850
23/04/2026 31,000 -0.1 (-0.32%) 31,800 987.97 0 0 31,100 33,250 28,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh