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 84,000 0.8 (0.96%) 4,000 336 0 0 83,200 89,000 77,400
22/10/2026 83,200 0.1 (0.12%) 11,700 973.42 0 0 83,100 88,900 77,300
21/10/2026 83,100 -0.5 (-0.6%) 5,200 431.02 0 0 83,600 89,400 77,800
20/10/2026 83,600 0.7 (0.84%) 9,800 816.21 0 0 82,900 88,700 77,100
19/10/2026 82,900 -0.2 (-0.24%) 6,400 531.76 0 0 83,100 88,900 77,300
16/10/2026 83,100 0 (0%) 1,900 158.27 0 0 83,100 88,900 77,300
15/10/2026 83,100 0 (0%) 0 0 0 0 83,100 88,900 77,300
14/10/2026 83,100 -0.9 (-1.07%) 4,600 383.09 0 0 84,000 89,800 78,200
13/10/2026 84,000 1 (1.2%) 2,000 168.88 0 0 83,000 88,800 77,200
12/10/2026 83,000 -0.1 (-0.12%) 1,900 157.72 0 0 83,100 88,900 77,300
09/10/2026 83,100 -0.1 (-0.12%) 2,400 201.01 0 0 83,200 89,000 77,400
08/10/2026 83,200 -3.7 (-4.26%) 2,400 202.59 0 0 86,900 92,900 80,900
07/10/2026 86,900 2.4 (2.84%) 300 26.27 0 0 84,500 90,400 78,600
06/10/2026 84,500 0.3 (0.36%) 1,000 83.17 0 0 84,200 90,000 78,400
05/10/2026 84,200 1.5 (1.81%) 500 41.72 0 0 82,700 88,400 77,000
02/10/2026 82,700 -1 (-1.19%) 1,400 116.42 0 0 83,700 89,500 77,900
01/10/2026 83,700 0 (0%) 2,300 192.54 0 0 83,700 89,500 77,900
30/09/2026 83,700 -1.2 (-1.41%) 300 25.23 0 0 84,900 90,800 79,000
29/09/2026 84,900 0.9 (1.07%) 2,400 203.89 0 0 84,000 89,800 78,200
28/09/2026 84,000 0 (0%) 700 58.69 0 0 84,000 89,800 78,200
25/09/2026 84,000 0 (0%) 2,300 193.2 0 0 84,000 89,800 78,200
24/09/2026 84,000 0 (0%) 1,600 134.17 0 0 84,000 89,800 78,200
23/09/2026 84,000 0 (0%) 1,900 159.59 0 0 84,000 89,800 78,200
22/09/2026 84,000 0.2 (0.24%) 900 74.87 0 0 83,800 89,600 78,000
21/09/2026 83,800 -0.1 (-0.12%) 3,000 248.92 0 0 83,900 89,700 78,100
18/09/2026 83,900 -0.1 (-0.12%) 2,400 200.64 0 0 84,000 89,800 78,200
17/09/2026 84,000 -1.4 (-1.64%) 6,600 549.86 0 0 85,400 91,300 79,500
16/09/2026 85,400 0.7 (0.83%) 600 50.5 0 0 84,700 90,600 78,800
15/09/2026 84,700 0.4 (0.47%) 800 67.33 0 0 84,300 90,200 78,400
14/09/2026 84,300 -1.4 (-1.63%) 1,300 109.62 0 0 85,700 91,600 79,800
11/09/2026 85,700 -1.1 (-1.27%) 1,100 94.76 0 0 86,800 92,800 80,800
10/09/2026 86,800 1 (1.17%) 2,000 173.01 0 0 85,800 91,800 79,800
09/09/2026 85,800 0.2 (0.23%) 3,800 328.51 0 0 85,600 91,500 79,700
08/09/2026 87,600 -0.3 (-0.34%) 1,600 140.51 170,100 14,458.5 87,900 94,000 81,800
07/09/2026 87,900 0.2 (0.23%) 3,200 282.37 0 0 87,700 93,800 81,600
04/09/2026 87,700 0.4 (0.46%) 1,800 157.27 0 0 87,300 93,400 81,200
03/09/2026 87,300 -2.3 (-2.57%) 7,600 662.67 0 0 89,600 95,800 83,400
28/08/2026 89,600 0.9 (1.01%) 3,700 330.8 0 0 88,700 94,900 82,500
27/08/2026 88,700 -2.3 (-2.53%) 9,900 876.02 0 0 91,000 97,300 84,700
26/08/2026 91,000 -0.3 (-0.33%) 700 63.76 0 0 91,300 97,600 85,000
25/08/2026 91,300 -4.7 (-4.9%) 202,500 18,088.7 120,360 12,276.72 96,000 102,700 89,300
24/08/2026 96,000 6 (6.67%) 10,600 997.41 0 0 90,000 96,300 83,700
21/08/2026 90,000 0.4 (0.45%) 3,700 332.95 0 0 89,600 95,800 83,400
20/08/2026 89,600 0.1 (0.11%) 300 26.87 0 0 89,500 95,700 83,300
19/08/2026 89,500 0.7 (0.79%) 2,200 196.69 0 0 88,800 95,000 82,600
18/08/2026 88,800 -0.7 (-0.78%) 400 35.63 0 0 89,500 95,700 83,300
17/08/2026 89,500 -3.7 (-3.97%) 29,200 2,594.24 0 0 93,200 99,700 86,700
14/08/2026 93,200 -1.8 (-1.89%) 5,500 515.62 0 0 95,000 101,600 88,400
13/08/2026 95,000 0 (0%) 1,400 133 0 0 95,000 101,600 88,400
12/08/2026 95,000 -0.5 (-0.52%) 2,900 275.71 0 0 95,500 102,100 88,900
11/08/2026 95,500 0 (0%) 200 19.11 0 0 95,500 102,100 88,900
10/08/2026 95,500 0 (0%) 1,200 114.37 0 0 95,500 102,100 88,900
07/08/2026 95,500 -0.6 (-0.62%) 6,500 624.12 0 0 96,100 102,800 89,400
06/08/2026 96,100 0.1 (0.1%) 1,900 182.61 0 0 96,000 102,700 89,300
05/08/2026 96,000 -0.5 (-0.52%) 8,700 835.05 0 0 96,500 103,200 89,800
04/08/2026 96,500 0.3 (0.31%) 3,300 317.43 0 0 96,200 102,900 89,500
03/08/2026 96,200 -2 (-2.04%) 11,600 1,113.41 0 0 98,200 105,000 91,400
31/07/2026 98,200 2.7 (2.83%) 2,200 214.46 0 0 95,500 102,100 88,900
30/07/2026 95,500 0 (0%) 0 0 0 0 95,500 102,100 88,900
29/07/2026 95,500 1.2 (1.27%) 600 57.05 0 0 94,300 100,900 87,700
28/07/2026 94,300 -1.7 (-1.77%) 1,100 104.1 0 0 96,000 102,700 89,300
27/07/2026 96,000 -0.1 (-0.1%) 1,600 152.99 0 0 96,100 102,800 89,400
24/07/2026 96,100 -2.1 (-2.14%) 2,800 270.73 0 0 98,200 105,000 91,400
23/07/2026 98,200 0 (0%) 20,900 2,050.91 0 0 98,200 105,000 91,400
22/07/2026 98,200 0.2 (0.2%) 1,100 107.55 0 0 98,000 104,800 91,200
21/07/2026 98,000 -1.3 (-1.31%) 2,700 265.54 0 0 99,300 106,200 92,400
20/07/2026 99,300 0.5 (0.51%) 12,600 1,244.42 0 0 98,800 105,700 91,900
17/07/2026 98,800 -0.1 (-0.1%) 400 39.38 0 0 98,900 105,800 92,000
16/07/2026 98,900 -0.7 (-0.7%) 4,800 473.67 0 0 99,600 106,500 92,700
15/07/2026 99,600 0.1 (0.1%) 3,300 324.91 0 0 99,500 106,400 92,600
14/07/2026 99,500 -0.5 (-0.5%) 8,300 823 0 0 100,000 107,000 93,000
13/07/2026 100,000 -1.4 (-1.38%) 4,000 396.46 0 0 101,400 108,400 94,400
10/07/2026 101,400 0 (0%) 0 0 0 0 101,400 108,400 94,400
09/07/2026 101,400 1.2 (1.2%) 100 10.14 0 0 100,200 107,200 93,200
08/07/2026 100,200 0.2 (0.2%) 100 10.02 0 0 100,000 107,000 93,000
07/07/2026 100,000 -0.1 (-0.1%) 500 50.04 0 0 100,100 107,100 93,100
06/07/2026 100,100 -1.5 (-1.48%) 300 30.14 0 0 101,600 108,700 94,500
03/07/2026 101,600 0 (0%) 0 0 0 0 101,600 108,700 94,500
02/07/2026 101,600 1.1 (1.09%) 200 20.34 0 0 100,500 107,500 93,500
01/07/2026 100,500 0.5 (0.5%) 200 20.26 0 0 100,000 107,000 93,000
30/06/2026 100,000 0.2 (0.2%) 1,000 100.36 0 0 99,800 106,700 92,900
29/06/2026 99,800 1.1 (1.11%) 700 70.14 0 0 98,700 105,600 91,800
26/06/2026 98,700 -2.3 (-2.28%) 4,800 475.57 0 0 101,000 108,000 94,000
25/06/2026 101,000 -0.5 (-0.49%) 1,200 119.17 0 0 101,500 108,600 94,400
24/06/2026 101,500 -1.2 (-1.17%) 2,700 265.75 0 0 102,700 109,800 95,600
23/06/2026 102,700 2.7 (2.7%) 1,000 100.83 0 0 100,000 107,000 93,000
22/06/2026 100,000 0 (0%) 100 10 0 0 100,000 107,000 93,000
19/06/2026 100,000 -0.1 (-0.1%) 1,200 119.77 0 0 100,100 107,100 93,100
18/06/2026 100,100 0.2 (0.2%) 1,000 100.69 0 0 99,900 106,800 93,000
17/06/2026 99,900 -5.3 (-5.04%) 400 39.98 0 0 105,200 112,500 97,900
16/06/2026 105,200 3.2 (3.14%) 100 10.52 0 0 102,000 109,100 94,900
15/06/2026 102,000 3 (3.03%) 300 30.68 0 0 99,000 105,900 92,100
12/06/2026 99,000 0.3 (0.3%) 4,400 434.61 0 0 98,700 105,600 91,800
11/06/2026 98,700 0.7 (0.71%) 900 89.08 0 0 98,000 104,800 91,200
10/06/2026 98,000 -1.8 (-1.8%) 6,600 646.38 0 0 99,800 106,700 92,900
09/06/2026 99,800 -3.2 (-3.11%) 26,600 2,684.95 0 0 103,000 110,200 95,800
08/06/2026 103,000 -1.1 (-1.06%) 1,800 186.66 0 0 104,100 111,300 96,900
05/06/2026 104,100 -1.9 (-1.79%) 1,500 156.08 0 0 106,000 113,400 98,600
04/06/2026 106,000 -2.6 (-2.39%) 1,300 136.12 0 0 108,600 116,200 101,000
03/06/2026 108,600 4.1 (3.92%) 300 32.84 0 0 104,500 111,800 97,200
02/06/2026 104,500 -0.5 (-0.48%) 2,600 273.25 0 0 105,000 112,300 97,700
01/06/2026 105,000 -0.9 (-0.85%) 1,100 115.66 0 0 105,900 113,300 98,500
29/05/2026 105,900 -3.1 (-2.84%) 14,800 1,568.82 0 0 109,000 116,600 101,400
28/05/2026 109,000 1 (0.93%) 1,200 129.33 0 0 108,000 115,500 100,500
27/05/2026 108,000 0.5 (0.47%) 900 96.64 0 0 107,500 115,000 100,000
26/05/2026 107,500 -0.5 (-0.46%) 1,500 160.14 0 0 108,000 115,500 100,500
25/05/2026 108,000 0.9 (0.84%) 1,000 107.73 0 0 107,100 114,500 99,700
22/05/2026 107,100 0 (0%) 0 0 0 0 107,100 114,500 99,700
21/05/2026 107,100 0 (0%) 100 10.71 0 0 107,100 114,500 99,700
20/05/2026 107,100 0 (0%) 2,100 225.27 0 0 107,100 114,500 99,700
19/05/2026 107,100 2.1 (2%) 2,100 223.21 0 0 105,000 112,300 97,700
18/05/2026 105,000 0 (0%) 2,000 210 0 0 105,000 112,300 97,700
15/05/2026 105,000 0 (0%) 1,700 178.39 0 0 105,000 112,300 97,700
14/05/2026 105,000 0.3 (0.29%) 100 10.5 0 0 104,700 112,000 97,400
13/05/2026 104,700 -1.6 (-1.51%) 1,800 189.03 0 0 106,300 113,700 98,900
12/05/2026 106,300 0 (0%) 0 0 0 0 106,300 113,700 98,900
11/05/2026 106,300 0.2 (0.19%) 1,400 149.29 0 0 106,100 113,500 98,700
08/05/2026 106,100 -1.8 (-1.67%) 1,900 205.25 0 0 107,900 115,400 100,400
07/05/2026 107,900 3.7 (3.55%) 10,500 1,132.37 0 0 104,200 111,400 97,000
06/05/2026 104,200 -2.5 (-2.34%) 3,200 333.2 0 0 106,700 114,100 99,300
05/05/2026 106,700 1.2 (1.14%) 2,500 266.6 0 0 105,500 112,800 98,200
04/05/2026 105,500 0 (0%) 2,400 253.55 0 0 105,500 112,800 98,200
29/04/2026 105,500 0.5 (0.48%) 700 72.74 0 0 105,000 112,300 97,700
28/04/2026 105,000 -2 (-1.87%) 700 72.6 0 0 107,000 114,400 99,600
24/04/2026 107,000 0.9 (0.85%) 3,500 366.73 0 0 106,100 113,500 98,700
23/04/2026 106,100 -2.4 (-2.21%) 1,100 117.21 0 0 108,500 116,000 101,000

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