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
04/11/2026 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
03/11/2026 46,100 -0.4 (-0.86%) 40,000 1,815.57 0 0 46,500 49,750 43,250
02/11/2026 46,500 -0.6 (-1.27%) 121,100 5,435.2 0 0 47,100 50,300 43,850
30/10/2026 47,100 -2.25 (-4.56%) 38,700 1,861.47 0 0 49,350 52,800 45,900
29/10/2026 49,350 -0.05 (-0.1%) 26,000 1,276.67 0 0 49,400 52,800 45,950
28/10/2026 49,400 2.15 (4.55%) 47,400 2,319.26 0 0 47,250 50,500 43,950
27/10/2026 47,250 0.45 (0.96%) 23,600 1,106.93 0 0 46,800 50,000 43,550
26/10/2026 46,800 -0.8 (-1.68%) 59,100 2,788.61 0 0 47,600 50,900 44,300
23/10/2026 47,600 -0.1 (-0.21%) 31,000 1,465.04 0 0 47,700 51,000 44,400
22/10/2026 47,700 -0.15 (-0.31%) 41,800 1,979.28 0 0 47,850 51,100 44,550
21/10/2026 47,850 -0.15 (-0.31%) 46,200 2,190.97 0 0 48,000 51,300 44,650
20/10/2026 48,000 2 (4.35%) 56,000 2,656.4 0 0 46,000 49,200 42,800
19/10/2026 46,000 -0.7 (-1.5%) 19,600 895.02 0 0 46,700 49,950 43,450
16/10/2026 46,700 0 (0%) 19,400 898.84 0 0 46,700 49,950 43,450
15/10/2026 46,700 0.05 (0.11%) 8,200 381.97 0 0 46,650 49,900 43,400
14/10/2026 46,650 0.35 (0.76%) 16,600 769.57 0 0 46,300 49,500 43,100
13/10/2026 46,300 1.95 (4.4%) 47,300 2,134.7 0 0 44,350 47,450 41,250
12/10/2026 44,350 2.65 (6.35%) 32,200 1,402.47 0 0 41,700 44,600 38,800
09/10/2026 41,700 2.7 (6.92%) 34,200 1,344.43 0 0 39,000 41,700 36,300
08/10/2026 39,000 0.55 (1.43%) 25,200 966.29 0 0 38,450 41,100 35,800
07/10/2026 38,450 -0.05 (-0.13%) 12,800 487.73 0 0 38,500 41,150 35,850
06/10/2026 38,500 -0.15 (-0.39%) 12,400 473.43 0 0 38,650 41,350 35,950
05/10/2026 38,650 0 (0%) 53,200 2,028.04 0 0 38,650 41,350 35,950
02/10/2026 38,650 -0.15 (-0.39%) 20,100 771.18 0 0 38,800 41,500 36,100
01/10/2026 38,800 0 (0%) 23,900 920.11 0 0 38,800 41,500 36,100
30/09/2026 38,800 0.95 (2.51%) 25,700 971.82 0 0 37,850 40,450 35,250
29/09/2026 37,850 -0.05 (-0.13%) 20,800 781.07 0 0 37,900 40,550 35,250
28/09/2026 37,900 0 (0%) 9,300 351.36 0 0 37,900 40,550 35,250
25/09/2026 37,900 0 (0%) 13,000 489.98 0 0 37,900 40,550 35,250
24/09/2026 37,900 0 (0%) 5,600 212.02 0 0 37,900 40,550 35,250
23/09/2026 37,900 0 (0%) 13,200 497.16 0 0 37,900 40,550 35,250
22/09/2026 37,900 0.1 (0.26%) 31,100 1,169.31 0 0 37,800 40,400 35,200
21/09/2026 37,800 0.3 (0.8%) 13,300 501.21 0 0 37,500 40,100 34,900
18/09/2026 37,500 -0.25 (-0.66%) 12,300 461.99 0 0 37,750 40,350 35,150
17/09/2026 37,750 0.05 (0.13%) 31,900 1,199.8 0 0 37,700 40,300 35,100
16/09/2026 37,700 -0.05 (-0.13%) 19,200 720.96 0 0 37,750 40,350 35,150
15/09/2026 37,750 0.8 (2.17%) 54,600 2,013.62 0 0 36,950 39,500 34,400
14/09/2026 36,950 -1.25 (-3.27%) 46,800 1,744.5 0 0 38,200 40,850 35,550
11/09/2026 38,200 -1.5 (-3.78%) 49,600 1,905.68 0 0 39,700 42,450 36,950
10/09/2026 39,700 -0.7 (-1.73%) 41,900 1,669.01 0 0 40,400 43,200 37,600
09/09/2026 40,400 -0.25 (-0.62%) 36,300 1,458.48 0 0 40,650 43,450 37,850
08/09/2026 40,650 -0.15 (-0.37%) 33,500 1,354.28 0 0 40,800 43,650 37,950
07/09/2026 40,800 -0.1 (-0.24%) 28,800 1,169.04 0 0 40,900 43,750 38,050
04/09/2026 40,900 0 (0%) 41,500 1,682.83 0 0 40,900 43,750 38,050
03/09/2026 40,900 -0.05 (-0.12%) 26,200 1,063.85 0 0 40,950 43,800 38,100
28/08/2026 40,950 0.1 (0.24%) 35,800 1,454.24 0 0 40,850 43,700 38,000
27/08/2026 40,850 -0.1 (-0.24%) 22,100 898.12 0 0 40,950 43,800 38,100
26/08/2026 40,950 0.05 (0.12%) 21,200 861.27 0 0 40,900 43,750 38,050
25/08/2026 40,900 0.4 (0.99%) 16,400 667.31 0 0 40,500 43,300 37,700
24/08/2026 41,500 1.05 (2.6%) 20,100 824.84 0 0 40,450 43,250 37,650
21/08/2026 40,450 -0.45 (-1.1%) 34,100 1,392.52 0 0 40,900 43,750 38,050
20/08/2026 40,900 -0.05 (-0.12%) 37,700 1,527.94 0 0 40,950 43,800 38,100
19/08/2026 40,950 -0.05 (-0.12%) 40,900 1,661.98 0 0 41,000 43,850 38,150
18/08/2026 41,000 0.25 (0.61%) 49,300 1,992.51 0 0 40,750 43,600 37,900
17/08/2026 40,750 0.25 (0.62%) 57,200 2,299.15 0 0 40,500 43,300 37,700
14/08/2026 40,500 0.2 (0.5%) 35,900 1,436.89 0 0 40,300 43,100 37,500
13/08/2026 40,300 0 (0%) 45,500 1,818.75 0 0 40,300 43,100 37,500
12/08/2026 40,300 0.1 (0.25%) 34,700 1,387.5 0 0 40,200 43,000 37,400
11/08/2026 40,200 0.45 (1.13%) 49,400 1,983.64 0 0 39,750 42,500 37,000
10/08/2026 39,750 0.25 (0.63%) 64,400 2,523.75 0 0 39,500 42,250 36,750
07/08/2026 39,500 -0.3 (-0.75%) 61,100 2,397.3 0 0 39,800 42,550 37,050
06/08/2026 39,800 -0.05 (-0.13%) 23,800 942.42 0 0 39,850 42,600 37,100
05/08/2026 39,850 -0.55 (-1.36%) 60,700 2,412.23 0 0 40,400 43,200 37,600
04/08/2026 40,400 2.3 (6.04%) 45,100 1,790.35 0 0 38,100 40,750 35,450
03/08/2026 38,100 -2.35 (-5.81%) 81,200 3,140.99 0 0 40,450 43,250 37,650
31/07/2026 40,450 -0.1 (-0.25%) 36,200 1,453.32 0 0 40,550 43,350 37,750
30/07/2026 40,550 -0.25 (-0.61%) 65,200 2,606.92 0 0 40,800 43,650 37,950
29/07/2026 40,800 -0.3 (-0.73%) 44,600 1,791.81 0 0 41,100 43,950 38,250
28/07/2026 41,100 0.15 (0.37%) 38,200 1,540.32 0 0 40,950 43,800 38,100
27/07/2026 40,950 0.05 (0.12%) 123,800 4,838.98 0 0 40,900 43,750 38,050
24/07/2026 40,900 -0.6 (-1.45%) 35,900 1,456.85 0 0 41,500 44,400 38,600
23/07/2026 41,500 -1.3 (-3.04%) 21,100 878.67 0 0 42,800 45,750 39,850
22/07/2026 42,800 -0.9 (-2.06%) 38,500 1,643.15 0 0 43,700 46,750 40,650
21/07/2026 43,700 -0.4 (-0.91%) 33,700 1,469.07 0 0 44,100 47,150 41,050
20/07/2026 44,100 -0.35 (-0.79%) 41,600 1,811.69 0 0 44,450 47,550 41,350
17/07/2026 44,450 0.55 (1.25%) 17,600 775.6 0 0 43,900 46,950 40,850
16/07/2026 43,900 0.65 (1.5%) 31,600 1,378.15 0 0 43,250 46,250 40,250
15/07/2026 43,250 -0.1 (-0.23%) 20,600 883.54 0 0 43,350 46,350 40,350
14/07/2026 43,350 0.15 (0.35%) 24,000 1,024.57 0 0 43,200 46,200 40,200
13/07/2026 43,200 -0.3 (-0.69%) 15,900 680.32 0 0 43,500 46,500 40,500
10/07/2026 43,500 -0.3 (-0.68%) 26,000 1,123.98 0 0 43,800 46,850 40,750
09/07/2026 43,800 -0.2 (-0.45%) 34,800 1,506.61 0 0 44,000 47,050 40,950
08/07/2026 44,000 0.8 (1.85%) 52,700 2,287.5 0 0 43,200 46,200 40,200
07/07/2026 43,200 -1.4 (-3.14%) 23,300 1,015. 0 0 44,600 47,700 41,500
06/07/2026 44,600 0 (0%) 22,400 996.06 0 0 44,600 47,700 41,500
03/07/2026 44,600 -0.1 (-0.22%) 29,200 1,295.76 0 0 44,700 47,800 41,600
02/07/2026 44,700 -0.1 (-0.22%) 26,400 1,173.54 0 0 44,800 47,900 41,700
01/07/2026 44,800 0 (0%) 43,100 1,911.12 0 0 44,800 47,900 41,700
30/06/2026 44,800 0 (0%) 40,700 1,803.33 0 0 44,800 47,900 41,700
29/06/2026 44,800 0 (0%) 29,800 1,319.97 0 0 44,800 47,900 41,700
26/06/2026 44,800 -0.05 (-0.11%) 21,800 970.71 0 0 44,850 47,950 41,750
25/06/2026 44,850 0.75 (1.7%) 32,200 1,432.04 0 0 44,100 47,150 41,050
24/06/2026 44,100 -0.1 (-0.23%) 23,300 1,023.16 0 0 44,200 47,250 41,150
23/06/2026 44,200 0.5 (1.14%) 39,500 1,740.42 0 0 43,700 46,750 40,650
22/06/2026 43,700 -0.3 (-0.68%) 26,200 1,135.65 0 0 44,000 47,050 40,950
19/06/2026 44,000 -0.05 (-0.11%) 44,300 1,936.93 0 0 44,050 47,100 41,000
18/06/2026 44,050 0.1 (0.23%) 43,600 1,906.29 0 0 43,950 47,000 40,900
17/06/2026 43,950 -0.5 (-1.12%) 45,900 2,016.61 0 0 44,450 47,550 41,350
16/06/2026 44,450 0.3 (0.68%) 51,500 2,267.77 0 0 44,150 47,200 41,100
15/06/2026 44,150 0.2 (0.46%) 24,600 1,077.02 0 0 43,950 47,000 40,900
12/06/2026 43,950 0.05 (0.11%) 23,900 1,042.4 0 0 43,900 46,950 40,850
11/06/2026 43,900 -0.05 (-0.11%) 18,000 782.41 0 0 43,950 47,000 40,900
10/06/2026 43,950 -0.05 (-0.11%) 20,800 908.43 0 0 44,000 47,050 40,950
09/06/2026 44,000 1.85 (4.39%) 43,300 1,871.73 0 0 42,150 45,100 39,200
08/06/2026 42,150 -3.15 (-6.95%) 86,000 3,706.48 0 0 45,300 48,450 42,150
05/06/2026 45,300 -0.5 (-1.09%) 41,300 1,849.19 0 0 45,800 49,000 42,600
04/06/2026 45,800 -0.2 (-0.43%) 32,300 1,458.28 0 0 46,000 49,200 42,800
03/06/2026 46,000 -0.8 (-1.71%) 29,200 1,334.43 0 0 46,800 50,000 43,550
02/06/2026 46,800 -0.3 (-0.64%) 24,500 1,138.85 0 0 47,100 50,300 43,850
01/06/2026 47,100 -0.2 (-0.42%) 27,000 1,262.93 0 0 47,300 50,600 44,000
29/05/2026 47,300 0 (0%) 24,600 1,150.1 0 0 47,300 50,600 44,000
28/05/2026 47,300 -0.3 (-0.63%) 36,500 1,712.54 0 0 47,600 50,900 44,300
27/05/2026 47,600 -0.2 (-0.42%) 28,400 1,339.26 0 0 47,800 51,100 44,500
26/05/2026 47,800 0.1 (0.21%) 34,900 1,650.8 0 0 47,700 51,000 44,400
25/05/2026 47,700 -0.2 (-0.42%) 22,300 1,049.97 0 0 47,900 51,200 44,550
22/05/2026 47,900 1.1 (2.35%) 67,400 3,199.32 0 0 46,800 50,000 43,550
21/05/2026 46,800 2.5 (5.64%) 64,700 2,897.92 0 0 44,300 47,400 41,200
20/05/2026 44,300 -0.25 (-0.56%) 28,500 1,256.21 0 0 44,550 47,650 41,450
19/05/2026 44,550 0.4 (0.91%) 18,500 818.08 0 0 44,150 47,200 41,100
18/05/2026 44,150 -0.9 (-2.%) 16,600 737.57 0 0 45,050 48,200 41,900
15/05/2026 45,050 -0.1 (-0.22%) 26,600 1,191.66 0 0 45,150 48,300 42,000
14/05/2026 45,150 0.35 (0.78%) 42,500 1,898.01 0 0 44,800 47,900 41,700
13/05/2026 44,800 0.05 (0.11%) 37,400 1,659.39 0 0 44,750 47,850 41,650
12/05/2026 44,750 -0.05 (-0.11%) 21,700 963.83 0 0 44,800 47,900 41,700
11/05/2026 44,800 -0.05 (-0.11%) 36,900 1,639.95 0 0 44,850 47,950 41,750
08/05/2026 44,850 0.05 (0.11%) 37,500 1,670.46 0 0 44,800 47,900 41,700
07/05/2026 44,800 -0.2 (-0.44%) 40,900 1,814.79 0 0 45,000 48,150 41,850
06/05/2026 45,000 0.5 (1.12%) 49,400 2,178.02 0 0 44,500 47,600 41,400
05/05/2026 44,500 -0.2 (-0.45%) 38,300 1,685.44 0 0 44,700 47,800 41,600
04/05/2026 44,700 -0.05 (-0.11%) 36,800 1,636.26 0 0 44,750 47,850 41,650

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