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 45,100 -0.2 (-0.44%) 20,400 921.15 0 0 45,300 52,000 38,600
29/10/2026 45,300 0.1 (0.22%) 15,400 697.02 0 0 45,200 51,900 38,500
28/10/2026 45,100 -0.3 (-0.66%) 17,900 809.14 0 0 45,400 52,200 38,600
27/10/2026 45,300 -0.3 (-0.66%) 20,600 934.74 0 0 45,600 52,400 38,800
26/10/2026 45,500 0 (0%) 20,600 938.72 0 0 45,500 52,300 38,700
23/10/2026 45,500 -0.2 (-0.44%) 17,508 797.21 0 0 45,700 52,500 38,900
22/10/2026 45,700 0 (0%) 20,600 941.78 0 0 45,700 52,500 38,900
21/10/2026 45,800 0.3 (0.66%) 23,700 1,083.34 0 0 45,500 52,300 38,700
20/10/2026 45,400 -0.2 (-0.44%) 20,900 950.59 0 0 45,600 52,400 38,800
19/10/2026 45,600 0.2 (0.44%) 17,006 774.63 0 0 45,400 52,200 38,600
16/10/2026 45,500 0.2 (0.44%) 20,800 944.95 0 0 45,300 52,000 38,600
15/10/2026 45,300 -0.3 (-0.66%) 22,600 1,024.39 0 0 45,600 52,400 38,800
14/10/2026 45,500 -0.1 (-0.22%) 21,700 988.89 0 0 45,600 52,400 38,800
13/10/2026 45,700 0.2 (0.44%) 21,400 976.22 0 0 45,500 52,300 38,700
12/10/2026 45,500 -0.2 (-0.44%) 19,000 864.43 0 0 45,700 52,500 38,900
09/10/2026 45,600 -0.1 (-0.22%) 20,400 931.76 0 0 45,700 52,500 38,900
08/10/2026 45,700 0.1 (0.22%) 22,000 1,005.7 0 0 45,600 52,400 38,800
07/10/2026 45,400 -0.2 (-0.44%) 23,700 1,079.69 0 0 45,600 52,400 38,800
06/10/2026 45,500 0.1 (0.22%) 24,003 1,093.81 0 0 45,400 52,200 38,600
05/10/2026 45,500 0.1 (0.22%) 20,700 940.69 0 0 45,400 52,200 38,600
02/10/2026 45,400 -0.2 (-0.44%) 18,800 853.27 0 0 45,600 52,400 38,800
01/10/2026 45,500 -0.2 (-0.44%) 20,300 925.61 0 0 45,700 52,500 38,900
30/09/2026 45,600 0.1 (0.22%) 26,300 1,201.45 0 0 45,500 52,300 38,700
29/09/2026 45,700 0.3 (0.66%) 23,500 1,069.11 0 0 45,400 52,200 38,600
28/09/2026 45,200 -0.2 (-0.44%) 26,200 1,188.46 0 0 45,400 52,200 38,600
25/09/2026 45,500 0.1 (0.22%) 21,600 979.72 0 0 45,400 52,200 38,600
24/09/2026 45,400 -0.2 (-0.44%) 23,200 1,053.36 0 0 45,600 52,400 38,800
23/09/2026 45,500 0 (0%) 18,800 857.66 0 0 45,500 52,300 38,700
22/09/2026 45,700 0.2 (0.44%) 21,100 960.17 0 0 45,500 52,300 38,700
21/09/2026 45,400 -0.1 (-0.22%) 16,700 759.9 0 0 45,500 52,300 38,700
18/09/2026 45,600 0.3 (0.66%) 20,700 942.79 0 0 45,300 52,000 38,600
17/09/2026 45,400 0.1 (0.22%) 18,402 834.48 0 0 45,300 52,000 38,600
16/09/2026 45,300 0 (0%) 21,700 982.36 0 0 45,300 52,000 38,600
15/09/2026 45,400 0.2 (0.44%) 20,100 911.2 0 0 45,200 51,900 38,500
14/09/2026 45,200 -0.5 (-1.09%) 19,100 864.19 0 0 45,700 52,500 38,900
11/09/2026 45,500 -0.5 (-1.09%) 22,409 1,023.6 0 0 46,000 52,900 39,100
10/09/2026 46,100 0 (0%) 19,100 879.5 0 0 46,100 53,000 39,200
09/09/2026 46,100 -0.1 (-0.22%) 18,400 848.63 0 0 46,200 53,100 39,300
08/09/2026 46,100 -0.3 (-0.65%) 17,602 812.88 0 0 46,400 53,300 39,500
07/09/2026 46,200 -0.2 (-0.43%) 19,000 880.97 0 0 46,400 53,300 39,500
04/09/2026 46,500 0.3 (0.65%) 19,200 891.05 0 0 46,200 53,100 39,300
03/09/2026 46,200 -0.2 (-0.43%) 18,400 849.76 0 0 46,400 53,300 39,500
28/08/2026 46,400 -0.2 (-0.43%) 15,100 700.46 0 0 46,600 53,500 39,700
27/08/2026 46,600 -0.1 (-0.21%) 16,900 787.87 0 0 46,700 53,700 39,700
26/08/2026 46,700 0 (0%) 18,700 873.62 0 0 46,700 53,700 39,700
25/08/2026 46,800 0.3 (0.65%) 19,102 891.7 0 0 46,500 53,400 39,600
24/08/2026 46,600 0.2 (0.43%) 18,200 847.13 0 0 46,400 53,300 39,500
21/08/2026 46,500 -0.1 (-0.21%) 15,500 719.45 0 0 46,600 53,500 39,700
20/08/2026 46,600 0 (0%) 16,100 749.84 0 0 46,600 53,500 39,700
19/08/2026 46,600 -0.1 (-0.21%) 14,200 661.67 0 0 46,700 53,700 39,700
18/08/2026 46,700 0 (0%) 14,600 681.09 0 0 46,700 53,700 39,700
17/08/2026 46,700 -0.1 (-0.21%) 17,000 793.36 0 0 46,800 53,800 39,800
14/08/2026 46,700 -0.3 (-0.64%) 20,000 935.92 0 0 47,000 54,000 40,000
13/08/2026 46,900 -0.2 (-0.42%) 17,900 840.51 0 0 47,100 54,100 40,100
12/08/2026 47,200 0.2 (0.43%) 15,200 715.57 0 0 47,000 54,000 40,000
11/08/2026 47,100 0 (0%) 18,900 888.65 0 0 47,100 54,100 40,100
10/08/2026 47,000 0.1 (0.21%) 20,300 955.31 0 0 46,900 53,900 39,900
07/08/2026 46,800 0 (0%) 11,000 516.08 0 0 46,800 53,800 39,800
06/08/2026 46,800 0.2 (0.43%) 16,300 762.14 0 0 46,600 53,500 39,700
05/08/2026 46,700 0 (0%) 18,100 843.51 0 0 46,700 53,700 39,700
04/08/2026 46,600 -0.1 (-0.21%) 18,600 867.87 0 0 46,700 53,700 39,700
03/08/2026 46,800 0.2 (0.43%) 20,300 948.67 0 0 46,600 53,500 39,700
31/07/2026 46,500 -0.1 (-0.21%) 15,700 731.24 0 0 46,600 53,500 39,700
30/07/2026 46,600 0.1 (0.22%) 17,800 830.21 0 0 46,500 53,400 39,600
29/07/2026 46,700 0.5 (1.08%) 18,200 847.01 0 0 46,200 53,100 39,300
28/07/2026 46,500 0.4 (0.87%) 18,100 835.85 0 0 46,100 53,000 39,200
27/07/2026 46,300 0.4 (0.87%) 17,500 806.49 0 0 45,900 52,700 39,100
24/07/2026 45,900 -0.1 (-0.22%) 16,200 743.36 0 0 46,000 52,900 39,100
23/07/2026 46,200 0.1 (0.22%) 16,600 764.25 0 0 46,100 53,000 39,200
22/07/2026 46,100 -0.1 (-0.22%) 18,200 838.56 0 0 46,200 53,100 39,300
21/07/2026 46,000 -0.1 (-0.22%) 15,500 715.67 0 0 46,100 53,000 39,200
20/07/2026 46,000 -0.2 (-0.43%) 18,200 839.03 0 0 46,200 53,100 39,300
17/07/2026 46,200 -0.1 (-0.22%) 18,100 836.44 0 0 46,300 53,200 39,400
16/07/2026 46,200 -0.1 (-0.22%) 15,700 726.41 0 0 46,300 53,200 39,400
15/07/2026 46,300 -0.1 (-0.22%) 15,600 722.43 0 0 46,400 53,300 39,500
14/07/2026 46,500 0 (0%) 17,100 793.39 0 0 46,500 53,400 39,600
13/07/2026 46,500 -0.1 (-0.21%) 15,900 739.77 0 0 46,600 53,500 39,700
10/07/2026 46,600 -0.1 (-0.21%) 15,600 727.61 0 0 46,700 53,700 39,700
09/07/2026 46,700 -0.1 (-0.21%) 14,700 687.17 0 0 46,800 53,800 39,800
08/07/2026 46,700 0 (0%) 15,800 738.7 0 0 46,700 53,700 39,700
07/07/2026 46,700 0 (0%) 16,500 770.29 0 0 46,700 53,700 39,700
06/07/2026 46,700 0.2 (0.43%) 16,900 788.98 0 0 46,500 53,400 39,600
03/07/2026 46,500 0 (0%) 17,200 800.33 0 0 46,500 53,400 39,600
02/07/2026 46,500 0 (0%) 15,601 725.46 0 0 46,500 53,400 39,600
01/07/2026 46,500 0.1 (0.22%) 16,200 752.93 0 0 46,400 53,300 39,500
30/06/2026 46,500 0.1 (0.22%) 16,900 784.94 0 0 46,400 53,300 39,500
29/06/2026 46,300 -0.1 (-0.22%) 16,400 760.62 0 0 46,400 53,300 39,500
26/06/2026 46,400 0 (0%) 16,200 751.54 0 0 46,400 53,300 39,500
25/06/2026 46,500 0.1 (0.22%) 16,500 766.15 0 0 46,400 53,300 39,500
24/06/2026 46,400 0.1 (0.22%) 17,000 788.86 0 0 46,300 53,200 39,400
23/06/2026 46,300 0.1 (0.22%) 14,400 667.18 0 0 46,200 53,100 39,300
22/06/2026 46,300 0 (0%) 18,800 868.5 0 0 46,300 53,200 39,400
19/06/2026 46,100 -0.1 (-0.22%) 18,100 837.34 0 0 46,200 53,100 39,300
18/06/2026 46,400 0.4 (0.87%) 13,400 619.65 0 0 46,000 52,900 39,100
17/06/2026 46,000 0 (0%) 18,100 832.57 0 0 46,000 52,900 39,100
16/06/2026 46,100 0.2 (0.44%) 20,600 948.53 0 0 45,900 52,700 39,100
15/06/2026 45,800 0.1 (0.22%) 15,400 706.36 0 0 45,700 52,500 38,900
12/06/2026 45,800 0.1 (0.22%) 19,200 878.34 0 0 45,700 52,500 38,900
11/06/2026 45,700 -0.2 (-0.44%) 18,500 845.55 0 0 45,900 52,700 39,100
10/06/2026 46,000 0.1 (0.22%) 20,300 932.41 0 0 45,900 52,700 39,100
09/06/2026 45,800 0 (0%) 17,500 802.4 475,000 21,375 45,800 52,600 39,000
08/06/2026 45,800 -0.1 (-0.22%) 20,400 935.3 0 0 45,900 52,700 39,100
05/06/2026 46,000 0.2 (0.44%) 19,200 881.61 0 0 45,800 52,600 39,000
04/06/2026 45,900 0 (0%) 21,900 1,003.63 0 0 45,900 52,700 39,100
03/06/2026 45,900 -0.3 (-0.65%) 20,400 937.09 0 0 46,200 53,100 39,300
02/06/2026 46,200 0.1 (0.22%) 19,600 906.46 0 0 46,100 53,000 39,200
01/06/2026 46,000 0.1 (0.22%) 17,900 824.77 0 0 45,900 52,700 39,100
29/05/2026 46,000 0.1 (0.22%) 22,200 1,018.96 0 0 45,900 52,700 39,100
28/05/2026 45,900 0.1 (0.22%) 19,500 894.25 0 0 45,800 52,600 39,000
27/05/2026 45,800 -0.1 (-0.22%) 13,500 618.77 0 0 45,900 52,700 39,100
26/05/2026 45,900 0 (0%) 18,028 828.22 0 0 45,900 52,700 39,100
25/05/2026 46,100 0.4 (0.88%) 19,310 886.92 0 0 45,700 52,500 38,900
22/05/2026 45,600 -0.3 (-0.65%) 14,611 667.93 0 0 45,900 52,700 39,100
21/05/2026 46,000 0.2 (0.44%) 18,400 843.69 0 0 45,800 52,600 39,000
20/05/2026 45,600 -0.2 (-0.44%) 15,700 718.33 0 0 45,800 52,600 39,000
19/05/2026 45,700 -0.2 (-0.44%) 19,500 894.01 0 0 45,900 52,700 39,100
18/05/2026 46,000 0.2 (0.44%) 17,600 807.5 0 0 45,800 52,600 39,000
15/05/2026 45,500 -0.2 (-0.44%) 16,500 755.18 0 0 45,700 52,500 38,900
14/05/2026 45,800 0 (0%) 17,600 804.86 0 0 45,800 52,600 39,000
13/05/2026 45,600 -0.3 (-0.65%) 18,800 861.04 0 0 45,900 52,700 39,100
12/05/2026 46,000 0.2 (0.44%) 17,000 780.12 0 0 45,800 52,600 39,000
11/05/2026 45,900 0.4 (0.88%) 15,100 691.98 465,000 21,390 45,500 52,300 38,700
08/05/2026 45,500 -0.1 (-0.22%) 17,100 778.21 0 0 45,600 52,400 38,800
07/05/2026 45,600 0.1 (0.22%) 18,500 843.82 0 0 45,500 52,300 38,700
06/05/2026 45,400 -0.1 (-0.22%) 16,400 746.5 0 0 45,500 52,300 38,700
05/05/2026 45,600 -0.1 (-0.22%) 17,101 778.34 0 0 45,700 52,500 38,900
04/05/2026 45,500 -0.1 (-0.22%) 18,000 821.99 0 0 45,600 52,400 38,800

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