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 20,350 0 (0%) 6,400 129.74 0 0 20,350 21,750 18,950
03/11/2026 20,350 -0.05 (-0.25%) 71,200 1,424.47 0 0 20,400 21,800 19,000
02/11/2026 20,400 -0.15 (-0.73%) 26,100 537.45 0 0 20,550 21,950 19,150
30/10/2026 20,550 -0.25 (-1.2%) 7,000 141.93 0 0 20,800 22,250 19,350
29/10/2026 20,800 0.2 (0.97%) 7,600 157.38 0 0 20,600 22,000 19,200
28/10/2026 20,600 -0.1 (-0.48%) 8,000 165.9 0 0 20,700 22,100 19,300
27/10/2026 20,700 -0.15 (-0.72%) 1,900 39.06 0 0 20,850 22,300 19,400
26/10/2026 20,850 0.25 (1.21%) 33,200 683.2 0 0 20,600 22,000 19,200
23/10/2026 20,600 -0.1 (-0.48%) 4,600 94.83 0 0 20,700 22,100 19,300
22/10/2026 20,700 -0.1 (-0.48%) 1,400 29.01 0 0 20,800 22,250 19,350
21/10/2026 20,800 0.35 (1.71%) 51,000 1,048.82 0 0 20,450 21,850 19,050
20/10/2026 20,450 -0.1 (-0.49%) 1,300 26.46 0 0 20,550 21,950 19,150
19/10/2026 20,550 -0.1 (-0.48%) 35,800 720.32 0 0 20,650 22,050 19,250
16/10/2026 20,650 0.05 (0.24%) 6,700 137.23 0 0 20,600 22,000 19,200
15/10/2026 20,600 -0.2 (-0.96%) 10,800 218.58 0 0 20,800 22,250 19,350
14/10/2026 20,800 0.15 (0.73%) 6,000 123 0 0 20,650 22,050 19,250
13/10/2026 20,650 -0.25 (-1.2%) 900 18.51 0 0 20,900 22,350 19,450
12/10/2026 20,900 -0.1 (-0.48%) 7,300 151.45 0 0 21,000 22,450 19,550
09/10/2026 21,000 -0.1 (-0.47%) 9,500 198.71 0 0 21,100 22,550 19,650
08/10/2026 21,100 0.05 (0.24%) 6,300 132.46 0 0 21,050 22,500 19,600
07/10/2026 21,050 -0.05 (-0.24%) 10,400 219.28 0 0 21,100 22,550 19,650
06/10/2026 21,100 0.1 (0.48%) 1,300 27.07 0 0 21,000 22,450 19,550
05/10/2026 21,000 -0.5 (-2.33%) 11,900 248.86 0 0 21,500 23,000 20,000
02/10/2026 21,500 -0.4 (-1.83%) 13,900 292.44 0 0 21,900 23,400 20,400
01/10/2026 21,900 -0.05 (-0.23%) 6,000 129.46 0 0 21,950 23,450 20,450
30/09/2026 21,950 -0.25 (-1.13%) 11,700 251.89 0 0 22,200 23,750 20,650
29/09/2026 22,200 -0.1 (-0.45%) 4,900 107.12 0 0 22,300 23,850 20,750
28/09/2026 22,300 0 (0%) 5,700 124.23 0 0 22,300 23,850 20,750
25/09/2026 22,300 0.45 (2.06%) 11,000 238.66 0 0 21,850 23,350 20,350
24/09/2026 21,850 -0.1 (-0.46%) 4,700 102.17 0 0 21,950 23,450 20,450
23/09/2026 21,950 0.7 (3.29%) 4,300 92.95 0 0 21,250 22,700 19,800
22/09/2026 21,250 0 (0%) 500 10.63 0 0 21,250 22,700 19,800
21/09/2026 21,250 -0.05 (-0.23%) 300 6.36 0 0 21,300 22,750 19,850
18/09/2026 21,300 0 (0%) 200 4.3 0 0 21,300 22,750 19,850
17/09/2026 21,300 0 (0%) 6,100 127.63 0 0 21,300 22,750 19,850
16/09/2026 21,300 -0.6 (-2.74%) 300 6.34 0 0 21,900 23,400 20,400
15/09/2026 21,900 0.6 (2.82%) 100 2.19 0 0 21,300 22,750 19,850
14/09/2026 21,300 -0.1 (-0.47%) 3,300 69.23 0 0 21,400 22,850 19,950
11/09/2026 21,400 -0.25 (-1.15%) 2,500 52.5 0 0 21,650 23,150 20,150
10/09/2026 21,650 0.3 (1.41%) 2,700 58.14 0 0 21,350 22,800 19,900
09/09/2026 21,350 0 (0%) 7,200 151.75 0 0 21,350 22,800 19,900
08/09/2026 21,350 -0.1 (-0.47%) 8,400 175.49 0 0 21,450 22,950 19,950
07/09/2026 21,450 0 (0%) 1,900 40.35 0 0 21,450 22,950 19,950
04/09/2026 21,450 0.05 (0.23%) 2,800 59.81 0 0 21,400 22,850 19,950
03/09/2026 21,400 -0.5 (-2.28%) 8,100 173.58 0 0 21,900 23,400 20,400
28/08/2026 21,900 0.75 (3.55%) 3,400 75.51 0 0 21,150 22,600 19,700
27/08/2026 21,150 -0.75 (-3.42%) 4,600 97.74 0 0 21,900 23,400 20,400
26/08/2026 21,900 0.25 (1.15%) 7,200 155.08 0 0 21,650 23,150 20,150
25/08/2026 21,650 -0.25 (-1.14%) 4,000 86.7 0 0 21,900 23,400 20,400
24/08/2026 21,900 0 (0%) 5,900 129.18 0 0 21,900 23,400 20,400
21/08/2026 21,900 0.15 (0.69%) 2,400 52.28 0 0 21,750 23,250 20,250
20/08/2026 21,750 0.4 (1.87%) 600 13.01 0 0 21,350 22,800 19,900
19/08/2026 21,350 -0.15 (-0.7%) 2,400 51.1 0 0 21,500 23,000 20,000
18/08/2026 21,500 -0.35 (-1.6%) 6,500 139.99 0 0 21,850 23,350 20,350
17/08/2026 21,850 0 (0%) 2,200 46.75 0 0 21,850 23,350 20,350
14/08/2026 21,850 -0.3 (-1.35%) 2,500 54.67 0 0 22,150 23,700 20,600
13/08/2026 22,150 -0.25 (-1.12%) 2,500 55.17 0 0 22,400 23,950 20,850
12/08/2026 22,400 -0.3 (-1.32%) 14,200 314.25 0 0 22,700 24,250 21,150
11/08/2026 22,700 -0.1 (-0.44%) 4,000 91.17 0 0 22,800 24,350 21,250
10/08/2026 22,800 0.25 (1.11%) 10,500 240.1 0 0 22,550 24,100 21,000
07/08/2026 24,350 1.35 (5.87%) 71,300 1,679.11 0 0 23,000 24,600 21,400
06/08/2026 23,000 -0.05 (-0.22%) 8,000 184.62 0 0 23,050 24,650 21,450
05/08/2026 23,050 0 (0%) 7,500 174.05 0 0 23,050 24,650 21,450
04/08/2026 23,050 0.05 (0.22%) 2,500 57.36 0 0 23,000 24,600 21,400
03/08/2026 23,000 0.25 (1.1%) 4,600 105.61 0 0 22,750 24,300 21,200
31/07/2026 22,750 0.35 (1.56%) 10,200 232.71 0 0 22,400 23,950 20,850
30/07/2026 22,400 0.15 (0.67%) 4,100 90.91 0 0 22,250 23,800 20,700
29/07/2026 22,250 -0.05 (-0.22%) 4,000 87.61 0 0 22,300 23,850 20,750
28/07/2026 22,300 0 (0%) 1,400 30.86 0 0 22,300 23,850 20,750
27/07/2026 22,300 -0.1 (-0.45%) 2,300 51.35 0 0 22,400 23,950 20,850
24/07/2026 22,400 0.4 (1.82%) 8,800 193.11 0 0 22,000 23,500 20,500
23/07/2026 23,000 0 (0%) 500 11.42 0 0 23,000 24,600 21,400
22/07/2026 23,000 -0.1 (-0.43%) 22,300 522.33 0 0 23,100 24,700 21,500
21/07/2026 23,100 0.15 (0.65%) 3,400 78 0 0 22,950 24,550 21,350
20/07/2026 22,950 -0.2 (-0.86%) 9,000 206.32 0 0 23,150 24,750 21,550
17/07/2026 23,150 -0.35 (-1.49%) 3,800 88.44 0 0 23,500 25,100 21,900
16/07/2026 23,500 -0.05 (-0.21%) 800 18.78 0 0 23,550 25,150 21,950
15/07/2026 23,550 -0.05 (-0.21%) 6,200 144.64 0 0 23,600 25,250 21,950
14/07/2026 23,600 0.2 (0.85%) 22,300 528.84 0 0 23,400 25,000 21,800
13/07/2026 23,400 0 (0%) 3,200 75.24 0 0 23,400 25,000 21,800
10/07/2026 23,400 0.15 (0.65%) 19,000 444.89 0 0 23,250 24,850 21,650
09/07/2026 23,250 0.35 (1.53%) 8,500 194.2 0 0 22,900 24,500 21,300
08/07/2026 22,900 0.4 (1.78%) 5,400 121.77 0 0 22,500 24,050 20,950
07/07/2026 22,500 -0.15 (-0.66%) 1,900 42.55 0 0 22,650 24,200 21,100
06/07/2026 22,650 0.15 (0.67%) 22,500 514.74 0 0 22,500 24,050 20,950
03/07/2026 22,500 -0.3 (-1.32%) 7,200 162.14 0 0 22,800 24,350 21,250
02/07/2026 22,800 0.25 (1.11%) 9,300 209.65 0 0 22,550 24,100 21,000
01/07/2026 22,550 -0.45 (-1.96%) 4,000 91.2 0 0 23,000 24,600 21,400
30/06/2026 23,000 -0.35 (-1.5%) 3,400 79.08 0 0 23,350 24,950 21,750
29/06/2026 23,350 0.35 (1.52%) 13,300 304.09 0 0 23,000 24,600 21,400
26/06/2026 23,000 -0.25 (-1.08%) 3,300 75.93 0 0 23,250 24,850 21,650
25/06/2026 23,250 -0.05 (-0.21%) 1,900 43.59 0 0 23,300 24,900 21,700
24/06/2026 23,300 -0.1 (-0.43%) 2,000 45.93 0 0 23,400 25,000 21,800
23/06/2026 23,400 -0.1 (-0.43%) 4,600 104.05 0 0 23,500 25,100 21,900
22/06/2026 23,500 -0.1 (-0.42%) 6,000 138.79 0 0 23,600 25,250 21,950
19/06/2026 23,600 -0.15 (-0.63%) 2,500 57.79 0 0 23,750 25,400 22,100
18/06/2026 23,750 0 (0%) 3,000 70.98 0 0 23,750 25,400 22,100
17/06/2026 23,750 -0.15 (-0.63%) 6,700 159.7 0 0 23,900 25,550 22,250
16/06/2026 23,900 1 (4.37%) 18,700 428.92 0 0 22,900 24,500 21,300
15/06/2026 22,900 -0.35 (-1.51%) 13,300 301.79 0 0 23,250 24,850 21,650
12/06/2026 23,250 0 (0%) 5,700 132.3 0 0 23,250 24,850 21,650
11/06/2026 23,250 -0.05 (-0.21%) 700 16.22 0 0 23,300 24,900 21,700
10/06/2026 23,300 -0.15 (-0.64%) 5,900 136.35 0 0 23,450 25,050 21,850
09/06/2026 23,450 0.85 (3.76%) 6,000 139.46 0 0 22,600 24,150 21,050
08/06/2026 22,600 -0.3 (-1.31%) 18,700 437.66 0 0 22,900 24,500 21,300
05/06/2026 22,900 -0.2 (-0.87%) 3,300 74.01 0 0 23,100 24,700 21,500
04/06/2026 23,100 0.1 (0.43%) 11,200 257.59 0 0 23,000 24,600 21,400
03/06/2026 23,000 -0.3 (-1.29%) 2,900 66.75 0 0 23,300 24,900 21,700
02/06/2026 23,300 -0.25 (-1.06%) 17,600 398.19 0 0 23,550 25,150 21,950
01/06/2026 23,550 0.55 (2.39%) 1,300 30.05 0 0 23,000 24,600 21,400
29/05/2026 23,000 -0.4 (-1.71%) 53,500 1,231.27 0 0 23,400 25,000 21,800
28/05/2026 23,400 -0.1 (-0.43%) 2,300 53.88 0 0 23,500 25,100 21,900
27/05/2026 23,500 0.2 (0.86%) 3,900 90.27 0 0 23,300 24,900 21,700
26/05/2026 23,300 -0.1 (-0.43%) 9,300 214.04 0 0 23,400 25,000 21,800
25/05/2026 23,400 -0.05 (-0.21%) 14,100 326.36 0 0 23,450 25,050 21,850
22/05/2026 23,450 0.2 (0.86%) 16,000 372.88 0 0 23,250 24,850 21,650
21/05/2026 23,250 -0.6 (-2.52%) 12,000 282.57 0 0 23,850 25,500 22,200
20/05/2026 23,850 -0.15 (-0.63%) 18,800 441.77 0 0 24,000 25,650 22,350
19/05/2026 24,000 0 (0%) 27,000 652.39 0 0 24,000 25,650 22,350
18/05/2026 24,000 0.45 (1.91%) 37,400 896.99 0 0 23,550 25,150 21,950
15/05/2026 23,550 0.15 (0.64%) 14,200 328.92 0 0 23,400 25,000 21,800
14/05/2026 23,400 0 (0%) 5,800 136.34 0 0 23,400 25,000 21,800
13/05/2026 23,400 -0.2 (-0.85%) 10,600 249.29 0 0 23,600 25,250 21,950
12/05/2026 23,600 0.05 (0.21%) 15,600 367.88 0 0 23,550 25,150 21,950
11/05/2026 23,550 -0.35 (-1.46%) 16,400 389.04 0 0 23,900 25,550 22,250
08/05/2026 23,900 0.1 (0.42%) 3,200 76.8 0 0 23,800 25,450 22,150
07/05/2026 23,800 -0.1 (-0.42%) 9,300 223.4 0 0 23,900 25,550 22,250
06/05/2026 23,900 0 (0%) 15,600 372.02 0 0 23,900 25,550 22,250
05/05/2026 23,900 -0.05 (-0.21%) 11,700 280.23 0 0 23,950 25,600 22,300
04/05/2026 23,950 0 (0%) 18,700 449.19 0 0 23,950 25,600 22,300

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