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 26,300 -1.6 (-5.73%) 68,100 1,814.3 0 0 27,900 32,000 23,800
29/10/2026 27,900 0 (0%) 25,650 716.31 0 0 27,900 32,000 23,800
28/10/2026 28,000 0 (0%) 16,712 467. 0 0 28,000 32,200 23,800
27/10/2026 28,400 0.6 (2.16%) 51,620 1,446.25 0 0 27,800 31,900 23,700
26/10/2026 27,800 0.4 (1.46%) 18,964 526.25 0 0 27,400 31,500 23,300
23/10/2026 27,600 0.6 (2.22%) 27,745 760.67 0 0 27,000 31,000 23,000
22/10/2026 27,100 0.2 (0.74%) 16,672 450.94 0 0 26,900 30,900 22,900
21/10/2026 27,000 0.3 (1.12%) 21,860 587.29 0 0 26,700 30,700 22,700
20/10/2026 26,800 0.2 (0.75%) 10,104 269.32 0 0 26,600 30,500 22,700
19/10/2026 26,700 0.4 (1.52%) 22,351 593.61 0 0 26,300 30,200 22,400
16/10/2026 26,400 0.2 (0.76%) 8,304 218.22 0 0 26,200 30,100 22,300
15/10/2026 26,200 0.1 (0.38%) 8,870 232.75 0 0 26,100 30,000 22,200
14/10/2026 26,100 -0.1 (-0.38%) 16,741 437.68 0 0 26,200 30,100 22,300
13/10/2026 26,200 -0.2 (-0.76%) 23,320 610.81 0 0 26,400 30,300 22,500
12/10/2026 26,300 0.2 (0.77%) 28,652 755.16 0 0 26,100 30,000 22,200
09/10/2026 26,100 0.1 (0.38%) 14,873 388.62 0 0 26,000 29,900 22,100
08/10/2026 26,200 0.6 (2.34%) 53,687 1,398.42 0 0 25,600 29,400 21,800
07/10/2026 25,800 0.2 (0.78%) 10,376 266.04 0 0 25,600 29,400 21,800
06/10/2026 25,700 0.1 (0.39%) 4,962 127.08 0 0 25,600 29,400 21,800
05/10/2026 25,700 0 (0%) 29,511 756.14 0 0 25,700 29,500 21,900
02/10/2026 25,700 0.1 (0.39%) 3,889 99.78 0 0 25,600 29,400 21,800
01/10/2026 25,600 -0.1 (-0.39%) 1,515 38.83 0 0 25,700 29,500 21,900
30/09/2026 25,700 0.1 (0.39%) 2,432 62.47 0 0 25,600 29,400 21,800
29/09/2026 25,700 0.1 (0.39%) 35,989 922.8 0 0 25,600 29,400 21,800
28/09/2026 25,600 -0.1 (-0.39%) 17,881 457.68 0 0 25,700 29,500 21,900
25/09/2026 25,700 0.1 (0.39%) 13,600 348.97 0 0 25,600 29,400 21,800
24/09/2026 25,600 -0.1 (-0.39%) 200 5.12 0 0 25,700 29,500 21,900
23/09/2026 25,700 0.1 (0.39%) 6,800 174.64 0 0 25,600 29,400 21,800
22/09/2026 25,600 0.1 (0.39%) 10,300 263.8 0 0 25,500 29,300 21,700
21/09/2026 25,500 -0.1 (-0.39%) 25,830 658.74 0 0 25,600 29,400 21,800
18/09/2026 25,600 0 (0%) 10,400 266.27 0 0 25,600 29,400 21,800
17/09/2026 25,600 -0.1 (-0.39%) 12,666 323.62 0 0 25,700 29,500 21,900
16/09/2026 25,600 0.1 (0.39%) 304 7.81 0 0 25,500 29,300 21,700
15/09/2026 25,600 0.1 (0.39%) 4,801 122.34 0 0 25,500 29,300 21,700
14/09/2026 25,400 -0.4 (-1.55%) 7,539 192.57 0 0 25,800 29,600 22,000
11/09/2026 25,700 -0.1 (-0.39%) 13,761 354.94 0 0 25,800 29,600 22,000
10/09/2026 25,800 0.1 (0.39%) 9,003 232.66 0 0 25,700 29,500 21,900
09/09/2026 25,700 0 (0%) 6,501 167.22 0 0 25,700 29,500 21,900
08/09/2026 25,700 0 (0%) 2,663 68.48 0 0 25,700 29,500 21,900
07/09/2026 25,700 -0.1 (-0.39%) 7,402 190.54 0 0 25,800 29,600 22,000
04/09/2026 25,700 -0.1 (-0.39%) 12,053 310.68 0 0 25,800 29,600 22,000
03/09/2026 25,800 0 (0%) 3,407 88.03 0 0 25,800 29,600 22,000
28/08/2026 25,900 0.1 (0.39%) 2,504 64.59 0 0 25,800 29,600 22,000
27/08/2026 25,900 0 (0%) 2,731 70.52 0 0 25,900 29,700 22,100
26/08/2026 25,800 0.1 (0.39%) 1,115 28.83 0 0 25,700 29,500 21,900
25/08/2026 25,900 0 (0%) 32,090 824.7 0 0 25,900 29,700 22,100
24/08/2026 25,900 0 (0%) 11,786 305.45 0 0 25,900 29,700 22,100
21/08/2026 25,900 -0.1 (-0.38%) 6,679 173.02 0 0 26,000 29,900 22,100
20/08/2026 26,000 0 (0%) 6,500 169.01 0 0 26,000 29,900 22,100
19/08/2026 25,900 -0.2 (-0.77%) 6,106 158.56 0 0 26,100 30,000 22,200
18/08/2026 26,000 -0.1 (-0.38%) 5,076 132.41 0 0 26,100 30,000 22,200
17/08/2026 26,100 0.1 (0.38%) 2,019 52.62 0 0 26,000 29,900 22,100
14/08/2026 26,000 -0.1 (-0.38%) 12,300 319.94 0 0 26,100 30,000 22,200
13/08/2026 26,100 0 (0%) 35,735 932.72 0 0 26,100 30,000 22,200
12/08/2026 26,200 0.1 (0.38%) 5,391 140.86 0 0 26,100 30,000 22,200
11/08/2026 26,300 0.3 (1.15%) 9,923 259.21 0 0 26,000 29,900 22,100
10/08/2026 26,000 -0.1 (-0.38%) 61,045 1,588.31 0 0 26,100 30,000 22,200
07/08/2026 26,000 0 (0%) 119,578 3,115.24 0 0 26,000 29,900 22,100
06/08/2026 25,900 -0.1 (-0.38%) 8,867 230.35 0 0 26,000 29,900 22,100
05/08/2026 26,100 0.1 (0.38%) 12,062 313.97 0 0 26,000 29,900 22,100
04/08/2026 26,200 0.6 (2.34%) 12,600 328.01 0 0 25,600 29,400 21,800
03/08/2026 25,800 0.4 (1.57%) 47,539 1,217.79 0 0 25,400 29,200 21,600
31/07/2026 25,400 0.3 (1.2%) 42,210 1,071.51 0 0 25,100 28,800 21,400
30/07/2026 25,300 1.1 (4.55%) 48,334 1,214.1 0 0 24,200 27,800 20,600
29/07/2026 24,100 0.2 (0.84%) 12,490 301.77 0 0 23,900 27,400 20,400
28/07/2026 25,300 -0.1 (-0.39%) 8,064 202.84 0 0 25,400 29,200 21,600
27/07/2026 25,400 0.1 (0.4%) 5,400 137.25 0 0 25,300 29,000 21,600
24/07/2026 25,300 -0.2 (-0.78%) 9,700 245.32 0 0 25,500 29,300 21,700
23/07/2026 25,400 -0.3 (-1.17%) 20,700 528.5 0 0 25,700 29,500 21,900
22/07/2026 25,700 0 (0%) 2,905 74.7 0 0 25,700 29,500 21,900
21/07/2026 25,600 -0.6 (-2.29%) 9,400 241.37 0 0 26,200 30,100 22,300
20/07/2026 26,400 0.7 (2.72%) 1,100 28.8 0 0 25,700 29,500 21,900
17/07/2026 25,600 0 (0%) 3,310 84.93 0 0 25,600 29,400 21,800
16/07/2026 25,700 -0.2 (-0.77%) 24,502 628.13 0 0 25,900 29,700 22,100
15/07/2026 26,000 0 (0%) 8,400 217.33 0 0 26,000 29,900 22,100
14/07/2026 26,000 -0.1 (-0.38%) 12,069 313.79 0 0 26,100 30,000 22,200
13/07/2026 26,100 0 (0%) 7,611 198.99 0 0 26,100 30,000 22,200
10/07/2026 26,500 0.2 (0.76%) 25,500 666.82 0 0 26,300 30,200 22,400
09/07/2026 26,200 -0.2 (-0.76%) 2,900 76.34 0 0 26,400 30,300 22,500
08/07/2026 26,500 0.4 (1.53%) 1,701 44.97 0 0 26,100 30,000 22,200
07/07/2026 26,100 -0.1 (-0.38%) 12,300 321.34 0 0 26,200 30,100 22,300
06/07/2026 26,200 -0.2 (-0.76%) 15,729 412.34 0 0 26,400 30,300 22,500
03/07/2026 26,300 -0.1 (-0.38%) 25,334 668.68 0 0 26,400 30,300 22,500
02/07/2026 26,400 0 (0%) 2,623 69.3 0 0 26,400 30,300 22,500
01/07/2026 26,500 0.1 (0.38%) 4,410 116.46 0 0 26,400 30,300 22,500
30/06/2026 26,400 0.1 (0.38%) 3,451 91.15 0 0 26,300 30,200 22,400
29/06/2026 26,200 -0.1 (-0.38%) 10,903 286.43 0 0 26,300 30,200 22,400
26/06/2026 26,300 -0.2 (-0.75%) 9,200 241.88 0 0 26,500 30,400 22,600
25/06/2026 26,400 -0.1 (-0.38%) 3,221 85.27 0 0 26,500 30,400 22,600
24/06/2026 26,500 0.1 (0.38%) 3,600 95.29 0 0 26,400 30,300 22,500
23/06/2026 26,500 0 (0%) 6,001 158.68 0 0 26,500 30,400 22,600
22/06/2026 26,600 0.3 (1.14%) 10,700 283.72 0 0 26,300 30,200 22,400
19/06/2026 26,500 0 (0%) 19,306 507.66 0 0 26,500 30,400 22,600
18/06/2026 26,600 0.1 (0.38%) 3,100 82.22 0 0 26,500 30,400 22,600
17/06/2026 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
16/06/2026 26,500 0 (0%) 5,200 137.85 0 0 26,500 30,400 22,600
15/06/2026 26,500 0 (0%) 2,600 68.97 0 0 26,500 30,400 22,600
12/06/2026 26,500 0 (0%) 13,900 367.78 0 0 26,500 30,400 22,600
11/06/2026 26,500 -0.1 (-0.38%) 10,500 277.98 0 0 26,600 30,500 22,700
10/06/2026 26,500 -0.2 (-0.75%) 10,806 287.18 0 0 26,700 30,700 22,700
09/06/2026 26,800 0 (0%) 3,500 93.62 0 0 26,800 30,800 22,800
08/06/2026 26,900 0 (0%) 23,102 618.96 0 0 26,900 30,900 22,900
05/06/2026 28,000 -0.1 (-0.36%) 5,100 142.45 0 0 28,100 32,300 23,900
04/06/2026 28,000 0 (0%) 8,800 247.31 0 0 28,000 32,200 23,800
03/06/2026 28,100 0 (0%) 8,356 234.06 0 0 28,100 32,300 23,900
02/06/2026 28,100 0.1 (0.36%) 17,607 494.1 0 0 28,000 32,200 23,800
01/06/2026 28,100 0.1 (0.36%) 5,500 154.27 0 0 28,000 32,200 23,800
29/05/2026 28,000 0.2 (0.72%) 17,701 495.4 0 0 27,800 31,900 23,700
28/05/2026 27,700 -0.3 (-1.07%) 7,810 216.93 0 0 28,000 32,200 23,800
27/05/2026 27,900 0.1 (0.36%) 14,700 410.87 0 0 27,800 31,900 23,700
26/05/2026 27,900 0.4 (1.45%) 20,156 560.69 0 0 27,500 31,600 23,400
25/05/2026 27,500 0 (0%) 10,800 297.05 0 0 27,500 31,600 23,400
22/05/2026 27,400 -0.1 (-0.36%) 4,950 136.21 0 0 27,500 31,600 23,400
21/05/2026 27,600 0.1 (0.36%) 4,335 119.32 0 0 27,500 31,600 23,400
20/05/2026 27,500 -0.2 (-0.72%) 10,130 278.35 0 0 27,700 31,800 23,600
19/05/2026 27,700 0.2 (0.73%) 6,001 166.15 0 0 27,500 31,600 23,400
18/05/2026 27,600 0 (0%) 6,524 179.29 0 0 27,600 31,700 23,500
15/05/2026 27,600 0.2 (0.73%) 1,511 41.64 0 0 27,400 31,500 23,300
14/05/2026 27,600 0.2 (0.73%) 83,520 2,291.2 0 0 27,400 31,500 23,300
13/05/2026 27,600 0.2 (0.73%) 133,654 3,662.56 0 0 27,400 31,500 23,300
12/05/2026 27,400 0 (0%) 66,402 1,817.02 0 0 27,400 31,500 23,300
11/05/2026 27,400 -0.2 (-0.72%) 28,201 771.31 0 0 27,600 31,700 23,500
08/05/2026 27,600 -0.2 (-0.72%) 19,330 533.2 0 0 27,800 31,900 23,700
07/05/2026 27,600 -0.3 (-1.08%) 19,606 545.26 0 0 27,900 32,000 23,800
06/05/2026 27,800 -0.2 (-0.71%) 14,900 415.35 0 0 28,000 32,200 23,800
05/05/2026 28,000 0 (0%) 9,500 265.91 0 0 28,000 32,200 23,800
04/05/2026 28,000 0 (0%) 10,166 285.05 0 0 28,000 32,200 23,800

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