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 15,000 -0.3 (-1.96%) 2,083,700 31,526.12 0 0 15,300 16,800 13,800
29/10/2026 15,300 0 (0%) 1,875,478 28,829.72 452,000 6,237.6 15,300 16,800 13,800
28/10/2026 15,300 -0.1 (-0.65%) 1,161,313 17,800.5 9,000 126 15,400 16,900 13,900
27/10/2026 15,400 0 (0%) 1,240,172 19,089.03 0 0 15,400 16,900 13,900
26/10/2026 15,400 -0.3 (-1.91%) 1,982,564 30,766.86 0 0 15,700 17,200 14,200
23/10/2026 15,700 0.1 (0.64%) 2,876,400 44,681.48 0 0 15,600 17,100 14,100
22/10/2026 15,600 -0.2 (-1.27%) 2,749,194 43,035.38 50,000 717.5 15,800 17,300 14,300
21/10/2026 15,800 0.5 (3.27%) 5,308,525 83,388.81 0 0 15,300 16,800 13,800
20/10/2026 15,300 -0.1 (-0.65%) 2,169,021 32,975.64 50,000 845 15,400 16,900 13,900
19/10/2026 15,400 0.3 (1.99%) 3,393,191 52,215.18 280,000 3,836 15,100 16,600 13,600
16/10/2026 15,100 -0.1 (-0.66%) 2,204,342 33,475.41 0 0 15,200 16,700 13,700
15/10/2026 15,200 0.4 (2.7%) 3,955,572 59,971.33 50,000 670 14,800 16,200 13,400
14/10/2026 14,800 0.3 (2.07%) 2,790,232 40,729.22 280,000 4,424 14,500 15,900 13,100
13/10/2026 14,500 -0.1 (-0.68%) 1,682,480 24,495.15 80,000 1,278.5 14,600 16,000 13,200
12/10/2026 14,600 -0.1 (-0.68%) 1,806,802 26,485.66 415,000 5,561 14,700 16,100 13,300
09/10/2026 14,700 0 (0%) 4,914,944 72,033.48 0 0 14,700 16,100 13,300
08/10/2026 14,700 -0.4 (-2.65%) 2,221,927 33,219.19 9,000 148.5 15,100 16,600 13,600
07/10/2026 15,100 -0.3 (-1.95%) 1,996,544 30,399.14 0 0 15,400 16,900 13,900
06/10/2026 15,400 0.2 (1.32%) 5,341,183 79,956.34 0 0 15,200 16,700 13,700
05/10/2026 15,200 -0.1 (-0.65%) 1,956,002 30,002.67 0 0 15,300 16,800 13,800
02/10/2026 15,300 -0.3 (-1.92%) 1,866,434 28,968.74 0 0 15,600 17,100 14,100
01/10/2026 15,600 0 (0%) 2,275,928 35,710.41 0 0 15,600 17,100 14,100
30/09/2026 15,600 0.1 (0.65%) 2,045,793 32,001.1 0 0 15,500 17,000 14,000
29/09/2026 15,500 -0.2 (-1.27%) 3,187,397 49,964.35 415,000 6,432.5 15,700 17,200 14,200
28/09/2026 15,700 -0.5 (-3.09%) 4,829,300 76,577.01 0 0 16,200 17,800 14,600
25/09/2026 16,200 -0.2 (-1.22%) 2,457,402 40,236.04 465,000 8,168.5 16,400 18,000 14,800
24/09/2026 16,400 -0.2 (-1.2%) 2,856,250 46,959.08 0 0 16,600 18,200 15,000
23/09/2026 16,600 -0.1 (-0.6%) 1,662,191 27,766.9 465,000 7,347.5 16,700 18,300 15,100
22/09/2026 16,700 0 (0%) 1,597,852 26,755.58 0 0 16,700 18,300 15,100
21/09/2026 16,700 -0.3 (-1.76%) 2,561,899 43,032.2 415,000 7,719 17,000 18,700 15,300
18/09/2026 17,000 0.2 (1.19%) 3,004,303 51,201.27 50,000 760 16,800 18,400 15,200
17/09/2026 16,800 0.4 (2.44%) 3,403,795 57,202.45 39,150 665.55 16,400 18,000 14,800
16/09/2026 16,400 -0.2 (-1.2%) 2,057,835 33,818.73 50,000 910 16,600 18,200 15,000
15/09/2026 16,600 0.2 (1.22%) 1,847,883 30,551.61 0 0 16,400 18,000 14,800
14/09/2026 16,400 -0.1 (-0.61%) 3,693,703 60,344.17 50,000 750 16,500 18,100 14,900
11/09/2026 16,500 -0.6 (-3.51%) 5,966,465 99,759.59 0 0 17,100 18,800 15,400
10/09/2026 17,100 0 (0%) 2,004,688 34,358.75 415,000 7,096.5 17,100 18,800 15,400
09/09/2026 17,100 -0.2 (-1.16%) 2,210,961 38,095.44 50,000 950 17,300 19,000 15,600
08/09/2026 17,300 0 (0%) 1,851,964 32,268.4 0 0 17,300 19,000 15,600
07/09/2026 17,300 -0.4 (-2.26%) 3,305,137 57,824.63 50,000 805 17,700 19,400 16,000
04/09/2026 17,700 0 (0%) 1,864,720 33,031.57 0 0 17,700 19,400 16,000
03/09/2026 17,700 -0.2 (-1.12%) 3,564,465 63,366.79 50,000 980 17,900 19,600 16,200
28/08/2026 17,900 0.1 (0.56%) 4,796,095 86,299.23 0 0 17,800 19,500 16,100
27/08/2026 17,800 0 (0%) 2,378,557 42,422.44 0 0 17,800 19,500 16,100
26/08/2026 17,800 0.1 (0.56%) 2,673,255 47,481.83 0 0 17,700 19,400 16,000
25/08/2026 17,700 -0.2 (-1.12%) 4,656,701 82,865.31 0 0 17,900 19,600 16,200
24/08/2026 17,900 -0.2 (-1.1%) 4,852,064 87,649.86 0 0 18,100 19,900 16,300
21/08/2026 18,100 1.2 (7.1%) 8,249,159 146,312.59 0 0 16,900 18,500 15,300
20/08/2026 16,900 0 (0%) 1,794,612 30,518.96 0 0 16,900 18,500 15,300
19/08/2026 16,900 -0.2 (-1.17%) 2,049,740 34,790.13 0 0 17,100 18,800 15,400
18/08/2026 17,100 -0.3 (-1.72%) 3,216,877 55,686.82 0 0 17,400 19,100 15,700
17/08/2026 17,400 0 (0%) 2,340,789 40,823.23 0 0 17,400 19,100 15,700
14/08/2026 18,400 0 (0%) 6,306,307 115,635.49 0 0 18,400 20,200 16,600
13/08/2026 18,400 -0.4 (-2.13%) 5,884,124 110,212.33 0 0 18,800 20,600 17,000
12/08/2026 18,800 0 (0%) 2,633,945 49,528.62 0 0 18,800 20,600 17,000
11/08/2026 18,800 -0.2 (-1.05%) 6,783,103 129,079.11 0 0 19,000 20,900 17,100
10/08/2026 19,000 0.5 (2.7%) 5,030,400 94,918.59 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 3,129,662 57,630.52 0 0 18,300 20,100 16,500
06/08/2026 18,300 0 (0%) 3,712,565 68,091.2 0 0 18,300 20,100 16,500
05/08/2026 18,300 -0.3 (-1.61%) 6,754,799 125,809.65 0 0 18,600 20,400 16,800
04/08/2026 18,600 0.1 (0.54%) 4,948,500 91,534.75 495,023 8,266.97 18,500 20,300 16,700
03/08/2026 18,500 0.5 (2.78%) 6,209,597 115,062.66 0 0 18,000 19,800 16,200
31/07/2026 18,000 -0.4 (-2.17%) 5,258,459 95,676.06 99 2. 18,400 20,200 16,600
30/07/2026 18,400 0.7 (3.95%) 7,582,014 138,930.62 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.1 (-0.56%) 3,978,964 70,425.11 0 0 17,800 19,500 16,100
28/07/2026 17,800 0.4 (2.3%) 8,164,639 144,529.53 0 0 17,400 19,100 15,700
27/07/2026 17,400 -1.2 (-6.45%) 7,960,069 144,112.07 0 0 18,600 20,400 16,800
24/07/2026 18,600 -0.8 (-4.12%) 5,122,597 96,617.6 0 0 19,400 21,300 17,500
23/07/2026 19,400 0.7 (3.74%) 10,282,544 195,203.61 0 0 18,700 20,500 16,900
22/07/2026 18,700 0.2 (1.08%) 8,507,102 159,833.62 0 0 18,500 20,300 16,700
21/07/2026 18,500 0 (0%) 5,707,885 107,258.94 0 0 18,500 20,300 16,700
20/07/2026 18,500 -1.4 (-7.04%) 12,383,431 234,927.83 0 0 19,900 21,800 18,000
17/07/2026 19,900 -0.4 (-1.97%) 5,697,590 115,214.75 0 0 20,300 22,300 18,300
16/07/2026 20,300 -0.2 (-0.98%) 15,620,193 310,915.83 0 0 20,500 22,500 18,500
15/07/2026 20,500 -0.7 (-3.3%) 7,636,551 158,698.35 0 0 21,200 23,300 19,100
14/07/2026 21,200 0.4 (1.92%) 8,234,151 171,152.82 0 0 20,800 22,800 18,800
13/07/2026 20,800 -1 (-4.59%) 20,355,421 427,758.5 0 0 21,800 23,900 19,700
10/07/2026 21,800 -0.3 (-1.36%) 10,389,935 229,764.31 0 0 22,100 24,300 19,900
09/07/2026 22,100 0.1 (0.45%) 17,393,847 385,605.34 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.3 (-1.35%) 11,234,588 248,704.05 0 0 22,300 24,500 20,100
07/07/2026 22,300 1.5 (7.21%) 17,175,743 369,298.73 0 0 20,800 22,800 18,800
06/07/2026 20,800 -0.7 (-3.26%) 11,426,936 239,592.22 0 0 21,500 23,600 19,400
03/07/2026 21,500 1 (4.88%) 24,486,531 521,392.24 0 0 20,500 22,500 18,500
02/07/2026 20,500 0.1 (0.49%) 8,121,636 165,618.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.3 (1.49%) 2,696,975 54,815.14 0 0 20,100 22,100 18,100
30/06/2026 20,100 0.1 (0.5%) 2,894,527 58,698.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 1,767,024 34,896.83 0 0 19,600 21,500 17,700
26/06/2026 19,600 -0.1 (-0.51%) 2,611,079 51,089.13 0 0 19,700 21,600 17,800
25/06/2026 19,700 -0.3 (-1.5%) 2,232,319 44,487.49 0 0 20,000 22,000 18,000
24/06/2026 20,000 -0.3 (-1.48%) 3,362,179 67,345.52 0 0 20,300 22,300 18,300
23/06/2026 20,300 -0.4 (-1.93%) 5,888,344 121,881.96 0 0 20,700 22,700 18,700
22/06/2026 20,700 0.1 (0.49%) 3,194,032 65,935.88 0 0 20,600 22,600 18,600
19/06/2026 20,600 0 (0%) 4,981,146 103,335.28 0 0 20,600 22,600 18,600
18/06/2026 20,600 -0.2 (-0.96%) 4,587,566 94,953.27 0 0 20,800 22,800 18,800
17/06/2026 20,800 -0.1 (-0.48%) 4,312,985 89,733.97 0 0 20,900 22,900 18,900
16/06/2026 20,900 0.9 (4.5%) 11,783,208 243,081.23 0 0 20,000 22,000 18,000
15/06/2026 20,000 0.8 (4.17%) 6,584,912 130,440.7 8,000 152.8 19,200 21,100 17,300
12/06/2026 19,200 0.2 (1.05%) 2,250,205 43,085.56 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 1,462,588 27,964.49 8,000 152.8 19,200 21,100 17,300
10/06/2026 19,200 0.1 (0.52%) 1,146,424 22,012.34 0 0 19,100 21,000 17,200
09/06/2026 19,100 -0.1 (-0.52%) 3,246,235 61,959.74 6,000 120 19,200 21,100 17,300
08/06/2026 19,200 -0.6 (-3.03%) 4,924,270 94,839.95 0 0 19,800 21,700 17,900
05/06/2026 19,800 -0.2 (-1%) 1,771,987 35,367.06 6,000 120 20,000 22,000 18,000
04/06/2026 20,000 0.1 (0.5%) 1,960,823 39,051.65 0 0 19,900 21,800 18,000
03/06/2026 19,900 0.3 (1.53%) 3,503,057 69,785.26 0 0 19,600 21,500 17,700
02/06/2026 19,600 -0.5 (-2.49%) 2,443,249 48,367.31 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.2 (1.01%) 2,612,815 52,566.36 0 0 19,900 21,800 18,000
29/05/2026 19,900 0 (0%) 3,192,527 63,787.95 0 0 19,900 21,800 18,000
28/05/2026 19,900 -0.4 (-1.97%) 3,285,181 66,166.66 0 0 20,300 22,300 18,300
27/05/2026 20,300 -0.1 (-0.49%) 2,382,095 48,238.41 0 0 20,400 22,400 18,400
26/05/2026 20,400 0.7 (3.55%) 7,022,824 141,250.15 0 0 19,700 21,600 17,800
25/05/2026 19,700 0 (0%) 2,069,298 40,907.76 0 0 19,700 21,600 17,800
22/05/2026 19,700 0.4 (2.07%) 4,138,350 81,472.95 0 0 19,300 21,200 17,400
21/05/2026 19,300 -0.1 (-0.52%) 3,266,132 63,275.88 0 0 19,400 21,300 17,500
20/05/2026 19,400 -0.5 (-2.51%) 4,339,134 83,867.15 0 0 19,900 21,800 18,000
19/05/2026 19,900 -0.2 (-1.%) 3,775,232 75,962.93 0 0 20,100 22,100 18,100
18/05/2026 20,100 0.7 (3.61%) 9,518,868 189,201.82 0 0 19,400 21,300 17,500
15/05/2026 19,400 0.1 (0.52%) 1,987,876 38,565.45 0 0 19,300 21,200 17,400
14/05/2026 19,300 -0.1 (-0.52%) 1,552,818 30,148.05 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 2,714,043 52,602.48 0 0 19,400 21,300 17,500
12/05/2026 19,400 -0.1 (-0.51%) 1,645,277 32,040.07 0 0 19,500 21,400 17,600
11/05/2026 19,500 0 (0%) 2,990,574 58,670.25 0 0 19,500 21,400 17,600
08/05/2026 19,500 -0.1 (-0.51%) 2,095,112 40,983.39 0 0 19,600 21,500 17,700
07/05/2026 19,600 -0.1 (-0.51%) 2,177,293 42,973.32 0 0 19,700 21,600 17,800
06/05/2026 19,700 0.5 (2.6%) 4,674,127 92,004.03 0 0 19,200 21,100 17,300
05/05/2026 19,200 -0.2 (-1.03%) 3,031,188 58,205.92 0 0 19,400 21,300 17,500
04/05/2026 19,400 0 (0%) 3,455,004 67,290.94 0 0 19,400 21,300 17,500

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