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 63,600 1.5 (2.42%) 1,209,500 77,841.8 0 0 62,100 71,400 52,800
22/10/2026 63,000 -0.3 (-0.47%) 2,005,528 124,646.01 0 0 63,300 72,700 53,900
21/10/2026 62,700 -2.5 (-3.83%) 2,889,377 182,859.18 0 0 65,200 74,900 55,500
20/10/2026 65,100 0.5 (0.77%) 741,769 48,337.98 0 0 64,600 74,200 55,000
19/10/2026 65,500 1.2 (1.87%) 837,886 54,120.34 0 0 64,300 73,900 54,700
16/10/2026 64,900 -1.1 (-1.67%) 1,673,259 107,508.88 0 0 66,000 75,900 56,100
15/10/2026 65,900 1.9 (2.97%) 1,946,695 128,406.66 0 0 64,000 73,600 54,400
14/10/2026 64,400 0.8 (1.26%) 1,097,299 70,272.91 0 0 63,600 73,100 54,100
13/10/2026 62,900 -4.6 (-6.81%) 3,996,155 253,993.49 0 0 67,500 77,600 57,400
12/10/2026 67,600 -0.6 (-0.88%) 1,673,798 112,920.43 0 0 68,200 78,400 58,000
09/10/2026 67,900 0.3 (0.44%) 2,238,241 152,547.24 1 0.06 67,600 77,700 57,500
08/10/2026 68,200 3.8 (5.9%) 2,466,650 166,855.09 0 0 64,400 74,000 54,800
07/10/2026 65,000 4.6 (7.62%) 3,772,742 243,064.54 30,000 1,542 60,400 69,400 51,400
06/10/2026 61,500 1.1 (1.82%) 2,031,589 122,803.01 0 0 60,400 69,400 51,400
05/10/2026 60,100 -1 (-1.64%) 1,659,498 100,240.25 0 0 61,100 70,200 52,000
02/10/2026 60,300 3.2 (5.6%) 3,235,468 197,585.27 0 0 57,100 65,600 48,600
01/10/2026 58,600 3 (5.4%) 3,996,041 228,367.28 55,138,174 3,239,808.83 55,600 63,900 47,300
30/09/2026 55,300 1.4 (2.6%) 1,923,707 106,980.92 0 0 53,900 61,900 45,900
29/09/2026 54,900 2.6 (4.97%) 1,671,416 90,146.12 0 0 52,300 60,100 44,500
28/09/2026 52,600 -1.6 (-2.95%) 2,684,655 140,529.86 0 0 54,200 62,300 46,100
25/09/2026 53,500 -2.1 (-3.78%) 3,029,037 164,135.4 0 0 55,600 63,900 47,300
24/09/2026 55,500 2.2 (4.13%) 5,179,279 288,210.16 0 0 53,300 61,200 45,400
23/09/2026 53,500 0.4 (0.75%) 1,582,719 84,284.38 0 0 53,100 61,000 45,200
22/09/2026 53,800 3.4 (6.75%) 2,202,706 116,932.19 0 0 50,400 57,900 42,900
21/09/2026 51,900 4.8 (10.19%) 4,019,090 202,623.42 0 0 47,100 54,100 40,100
18/09/2026 47,300 -0.1 (-0.21%) 845,432 39,844.89 0 0 47,400 54,500 40,300
17/09/2026 47,200 0 (0%) 1,959,026 92,850.06 0 0 47,200 54,200 40,200
16/09/2026 47,100 -0.1 (-0.21%) 1,095,422 51,707.63 0 0 47,200 54,200 40,200
15/09/2026 48,300 -0.1 (-0.21%) 977,663 47,102.68 0 0 48,400 55,600 41,200
14/09/2026 48,300 -0.2 (-0.41%) 1,312,209 63,517.13 0 0 48,500 55,700 41,300
11/09/2026 48,000 0.8 (1.69%) 1,909,297 92,626.15 0 0 47,200 54,200 40,200
10/09/2026 47,600 -0.6 (-1.24%) 2,608,140 123,001.86 0 0 48,200 55,400 41,000
09/09/2026 48,200 0.4 (0.84%) 652,668 31,463.63 0 0 47,800 54,900 40,700
08/09/2026 47,900 -0.8 (-1.64%) 1,952,184 93,234.99 0 0 48,700 56,000 41,400
07/09/2026 48,500 0.1 (0.21%) 2,361,546 114,959.96 0 0 48,400 55,600 41,200
04/09/2026 49,000 1.8 (3.81%) 1,807,869 87,569.93 0 0 47,200 54,200 40,200
03/09/2026 47,500 1 (2.15%) 1,875,550 88,433.2 0 0 46,500 53,400 39,600
28/08/2026 47,200 2.3 (5.12%) 2,076,545 96,499.54 0 0 44,900 51,600 38,200
27/08/2026 45,300 1.8 (4.14%) 2,056,232 92,256.96 0 0 43,500 50,000 37,000
26/08/2026 43,700 -0.1 (-0.23%) 857,387 37,336.03 0 0 43,800 50,300 37,300
25/08/2026 44,000 -0.4 (-0.9%) 1,670,895 73,238.06 5,000 255 44,400 51,000 37,800
24/08/2026 44,300 1.2 (2.78%) 2,158,885 95,811.39 0 0 43,100 49,500 36,700
21/08/2026 43,500 0.4 (0.93%) 1,617,843 69,764.62 53,400 1,975.8 43,100 49,500 36,700
20/08/2026 43,000 0.4 (0.94%) 1,518,610 65,526.22 0 0 42,600 48,900 36,300
19/08/2026 43,000 0.5 (1.18%) 2,027,700 86,414.56 7,000 253.4 42,500 48,800 36,200
18/08/2026 42,400 0.6 (1.44%) 2,236,560 95,157.45 0 0 41,800 48,000 35,600
17/08/2026 42,400 2.6 (6.53%) 3,162,617 132,124.02 476,400 19,198.8 39,800 45,700 33,900
14/08/2026 39,900 0.3 (0.76%) 1,424,665 56,673.03 0 0 39,600 45,500 33,700
13/08/2026 39,900 1.2 (3.1%) 1,752,441 69,461.8 301,000 9,932.9 38,700 44,500 32,900
12/08/2026 38,800 -0.6 (-1.52%) 871,825 33,782.97 0 0 39,400 45,300 33,500
11/08/2026 39,300 -0.4 (-1.01%) 776,325 30,624.99 0 0 39,700 45,600 33,800
10/08/2026 39,900 0.8 (2.05%) 1,208,417 47,961.03 0 0 39,100 44,900 33,300
07/08/2026 39,000 0.6 (1.56%) 1,033,457 40,433.79 0 0 38,400 44,100 32,700
06/08/2026 38,300 -1.2 (-3.04%) 1,403,891 53,854.6 0 0 39,500 45,400 33,600
05/08/2026 39,200 0.5 (1.29%) 1,702,996 67,294.32 23,000 770.5 38,700 44,500 32,900
04/08/2026 39,200 2.1 (5.66%) 2,497,941 96,556.38 0 0 37,100 42,600 31,600
03/08/2026 37,300 0.5 (1.36%) 850,855 31,535.99 0 0 36,800 42,300 31,300
31/07/2026 36,800 0.4 (1.1%) 983,723 36,180.27 0 0 36,400 41,800 31,000
30/07/2026 36,300 0.4 (1.11%) 1,140,615 41,532.95 0 0 35,900 41,200 30,600
29/07/2026 35,700 -0.4 (-1.11%) 675,148 24,240.59 0 0 36,100 41,500 30,700
28/07/2026 36,300 1.1 (3.13%) 1,331,271 48,096.16 0 0 35,200 40,400 30,000
27/07/2026 34,900 1.6 (4.8%) 1,246,337 43,830.25 0 0 33,300 38,200 28,400
24/07/2026 33,500 0.6 (1.82%) 371,383 12,358.79 0 0 32,900 37,800 28,000
23/07/2026 33,400 0.1 (0.3%) 790,865 26,010.6 0 0 33,300 38,200 28,400
22/07/2026 32,900 -1.5 (-4.36%) 1,174,010 39,042.91 0 0 34,400 39,500 29,300
21/07/2026 33,900 -1.4 (-3.97%) 997,971 34,314.19 0 0 35,300 40,500 30,100
20/07/2026 34,900 -1.3 (-3.59%) 791,070 27,911.81 0 0 36,200 41,600 30,800
17/07/2026 36,300 1.1 (3.13%) 874,596 31,674. 0 0 35,200 40,400 30,000
16/07/2026 35,500 -0.3 (-0.84%) 748,751 26,322.67 0 0 35,800 41,100 30,500
15/07/2026 35,500 -0.5 (-1.39%) 422,837 15,121.77 0 0 36,000 41,400 30,600
14/07/2026 36,200 0.6 (1.69%) 408,118 14,693.04 0 0 35,600 40,900 30,300
13/07/2026 35,900 -0.8 (-2.18%) 782,291 27,875.5 0 0 36,700 42,200 31,200
10/07/2026 36,300 -0.6 (-1.63%) 509,295 18,670.83 0 0 36,900 42,400 31,400
09/07/2026 36,900 1.2 (3.36%) 671,941 24,798.41 0 0 35,700 41,000 30,400
08/07/2026 36,300 -0.5 (-1.36%) 1,910,108 68,282.51 0 0 36,800 42,300 31,300
07/07/2026 36,900 -1.4 (-3.66%) 1,807,088 66,541.47 0 0 38,300 44,000 32,600
06/07/2026 38,000 -1.2 (-3.06%) 1,433,624 54,852.38 0 0 39,200 45,000 33,400
03/07/2026 39,100 -0.6 (-1.51%) 481,713 18,887.76 11 0.5 39,700 45,600 33,800
02/07/2026 39,600 0.4 (1.02%) 686,852 27,267.1 0 0 39,200 45,000 33,400
01/07/2026 39,400 0.3 (0.77%) 634,599 24,845.48 4,575,000 198,685 39,100 44,900 33,300
30/06/2026 39,200 0 (0%) 534,397 20,910.55 0 0 39,200 45,000 33,400
29/06/2026 39,400 0.4 (1.03%) 475,947 18,649.29 0 0 39,000 44,800 33,200
26/06/2026 39,100 -0.3 (-0.76%) 623,254 24,295.69 934,000 36,561.5 39,400 45,300 33,500
25/06/2026 39,500 0.3 (0.77%) 519,984 20,486.51 0 0 39,200 45,000 33,400
24/06/2026 39,400 -0.8 (-1.99%) 587,963 23,037.9 0 0 40,200 46,200 34,200
23/06/2026 39,700 -0.1 (-0.25%) 843,537 33,886.69 8 0.37 39,800 45,700 33,900
22/06/2026 39,800 0 (0%) 642,210 25,557.04 0 0 39,800 45,700 33,900
19/06/2026 39,500 -1.4 (-3.42%) 904,363 36,038.23 0 0 40,900 47,000 34,800
18/06/2026 40,700 0.3 (0.74%) 1,237,986 50,694. 0 0 40,400 46,400 34,400
17/06/2026 40,300 1.1 (2.81%) 1,679,453 67,910.91 0 0 39,200 45,000 33,400
16/06/2026 39,400 0.3 (0.77%) 499,641 19,577.75 7 0.31 39,100 44,900 33,300
15/06/2026 39,000 0 (0%) 542,543 21,212.93 0 0 39,000 44,800 33,200
12/06/2026 38,700 -0.2 (-0.51%) 525,210 20,471.98 350,000 15,575 38,900 44,700 33,100
11/06/2026 38,900 -0.1 (-0.26%) 316,072 12,288.64 0 0 39,000 44,800 33,200
10/06/2026 39,100 0.5 (1.3%) 391,499 15,259.47 215,000 9,460 38,600 44,300 32,900
09/06/2026 38,900 0 (0%) 535,870 20,706.47 0 0 38,900 44,700 33,100
08/06/2026 38,900 -1.2 (-2.99%) 772,001 30,043.34 0 0 40,100 46,100 34,100
05/06/2026 40,000 0.2 (0.5%) 612,667 24,539.45 800,000 27,200 39,800 45,700 33,900
04/06/2026 39,900 1.1 (2.84%) 1,123,962 44,680.08 0 0 38,800 44,600 33,000
03/06/2026 39,000 0 (0%) 516,272 20,048.96 0 0 39,000 44,800 33,200
02/06/2026 38,700 -0.6 (-1.53%) 1,038,459 40,456.08 0 0 39,300 45,100 33,500
01/06/2026 39,300 -0.3 (-0.76%) 593,551 23,354.25 0 0 39,600 45,500 33,700
29/05/2026 39,600 -0.5 (-1.25%) 751,472 29,795.87 30,000 1,023 40,100 46,100 34,100
28/05/2026 39,800 -1 (-2.45%) 964,690 38,712.03 0 0 40,800 46,900 34,700
27/05/2026 41,000 0.5 (1.23%) 795,421 32,473.77 0 0 40,500 46,500 34,500
26/05/2026 40,900 1.3 (3.28%) 1,821,108 73,756.29 70,000 3,164 39,600 45,500 33,700
25/05/2026 39,700 -0.1 (-0.25%) 679,228 26,909.81 148,000 5,032 39,800 45,700 33,900
22/05/2026 39,600 -0.1 (-0.25%) 981,239 39,089.12 0 0 39,700 45,600 33,800
21/05/2026 39,700 0.9 (2.32%) 1,262,101 50,091.65 0 0 38,800 44,600 33,000
20/05/2026 39,400 -0.3 (-0.76%) 1,766,891 68,539.37 3,415,000 116,110 39,700 45,600 33,800
19/05/2026 39,900 1.3 (3.37%) 1,649,508 65,428.7 0 0 38,600 44,300 32,900
18/05/2026 38,500 -1.5 (-3.75%) 2,953,961 113,897.53 0 0 40,000 46,000 34,000
15/05/2026 39,600 -1.9 (-4.58%) 3,591,143 143,489.46 0 0 41,500 47,700 35,300
14/05/2026 41,300 -1.3 (-3.05%) 1,241,238 51,570.73 0 0 42,600 48,900 36,300
13/05/2026 42,200 1.2 (2.93%) 3,029,564 129,113.13 10,998,294 401,602.71 41,000 47,100 34,900
12/05/2026 41,200 0 (0%) 1,619,655 66,366.87 0 0 41,200 47,300 35,100
11/05/2026 41,000 0.8 (1.99%) 1,664,303 68,536.24 0 0 40,200 46,200 34,200
08/05/2026 40,500 0.2 (0.5%) 1,149,682 46,262.72 0 0 40,300 46,300 34,300
07/05/2026 40,000 -0.1 (-0.25%) 1,047,334 42,237.33 930,000 37,293 40,100 46,100 34,100
06/05/2026 40,600 -1 (-2.4%) 1,754,401 70,265.42 376,200 15,424.2 41,600 47,800 35,400
05/05/2026 41,000 0.6 (1.49%) 2,234,934 92,977.95 2,500,000 101,250 40,400 46,400 34,400
04/05/2026 40,700 2.9 (7.67%) 1,897,731 76,664.98 3,000,000 120,900 37,800 43,400 32,200
29/04/2026 38,600 -0.2 (-0.52%) 1,911,057 72,278.42 0 0 38,800 44,600 33,000
28/04/2026 38,300 -2.4 (-5.9%) 2,011,412 78,014.09 0 0 40,700 46,800 34,600
24/04/2026 40,500 0 (0%) 1,245,535 50,666.03 0 0 40,500 46,500 34,500
23/04/2026 40,500 -2.4 (-5.59%) 3,131,118 126,811.07 0 0 42,900 49,300 36,500

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