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 72,000 0 (0%) 300 21.4 0 0 72,000 77,000 67,000
29/10/2026 72,000 0 (0%) 500 35.88 0 0 72,000 77,000 67,000
28/10/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
27/10/2026 72,000 0 (0%) 4,100 294.16 0 0 72,000 77,000 67,000
26/10/2026 72,000 -0.7 (-0.96%) 3,100 223.28 0 0 72,700 77,700 67,700
23/10/2026 72,700 0 (0%) 600 43.28 0 0 72,700 77,700 67,700
22/10/2026 72,700 0.1 (0.14%) 700 50.42 0 0 72,600 77,600 67,600
21/10/2026 72,600 0.8 (1.11%) 7,700 554.27 0 0 71,800 76,800 66,800
20/10/2026 71,800 -1 (-1.37%) 500 35.81 0 0 72,800 77,800 67,800
19/10/2026 72,800 0.2 (0.28%) 1,600 115.12 0 0 72,600 77,600 67,600
16/10/2026 72,600 0.1 (0.14%) 900 64.48 0 0 72,500 77,500 67,500
15/10/2026 72,500 0.5 (0.69%) 1,100 80 0 0 72,000 77,000 67,000
14/10/2026 72,000 -0.5 (-0.69%) 1,800 129.71 0 0 72,500 77,500 67,500
13/10/2026 72,500 -0.9 (-1.23%) 300 21.75 0 0 73,400 78,500 68,300
12/10/2026 73,400 1.2 (1.66%) 600 43.51 0 0 72,200 77,200 67,200
09/10/2026 72,200 -0.8 (-1.1%) 9,700 699.97 0 0 73,000 78,100 67,900
08/10/2026 73,000 0 (0%) 800 58.41 0 0 73,000 78,100 67,900
07/10/2026 73,000 -0.9 (-1.22%) 1,900 137.93 0 0 73,900 79,000 68,800
06/10/2026 73,900 0.4 (0.54%) 1,700 123.87 0 0 73,500 78,600 68,400
05/10/2026 73,500 0 (0%) 1,400 102.61 0 0 73,500 78,600 68,400
02/10/2026 73,500 -0.5 (-0.68%) 300 22.1 0 0 74,000 79,100 68,900
01/10/2026 74,000 0.5 (0.68%) 1,800 133.1 0 0 73,500 78,600 68,400
30/09/2026 73,500 -0.5 (-0.68%) 1,300 95.62 0 0 74,000 79,100 68,900
29/09/2026 74,000 0.4 (0.54%) 4,400 321.45 0 0 73,600 78,700 68,500
28/09/2026 73,600 -0.6 (-0.81%) 2,400 176.85 0 0 74,200 79,300 69,100
25/09/2026 74,200 -0.3 (-0.4%) 3,300 245.07 0 0 74,500 79,700 69,300
24/09/2026 74,500 0 (0%) 800 59.48 0 0 74,500 79,700 69,300
23/09/2026 74,500 0.5 (0.68%) 200 14.9 0 0 74,000 79,100 68,900
22/09/2026 74,000 0.1 (0.14%) 3,300 244.07 0 0 73,900 79,000 68,800
21/09/2026 73,900 -0.1 (-0.14%) 4,500 332.91 0 0 74,000 79,100 68,900
18/09/2026 74,000 -0.1 (-0.13%) 3,500 259.14 0 0 74,100 79,200 69,000
17/09/2026 74,100 0.2 (0.27%) 200 14.82 0 0 73,900 79,000 68,800
16/09/2026 73,900 -1 (-1.34%) 7,900 584.09 0 0 74,900 80,100 69,700
15/09/2026 74,900 0.5 (0.67%) 1,200 89.94 0 0 74,400 79,600 69,200
14/09/2026 74,400 -0.6 (-0.8%) 1,000 74.5 0 0 75,000 80,200 69,800
11/09/2026 75,000 0 (0%) 6,000 450.08 0 0 75,000 80,200 69,800
10/09/2026 75,000 0 (0%) 2,800 210 0 0 75,000 80,200 69,800
09/09/2026 75,000 -0.5 (-0.66%) 5,600 423.32 0 0 75,500 80,700 70,300
08/09/2026 75,500 -0.5 (-0.66%) 3,900 295.26 0 0 76,000 81,300 70,700
07/09/2026 76,000 -0.6 (-0.78%) 4,100 312.39 0 0 76,600 81,900 71,300
04/09/2026 76,600 -0.9 (-1.16%) 1,400 107.68 0 0 77,500 82,900 72,100
03/09/2026 77,500 -0.2 (-0.26%) 3,100 237.6 0 0 77,700 83,100 72,300
28/08/2026 77,700 0.2 (0.26%) 800 61.93 0 0 77,500 82,900 72,100
27/08/2026 77,500 -0.2 (-0.26%) 3,900 301.42 0 0 77,700 83,100 72,300
26/08/2026 77,700 0.1 (0.13%) 2,200 170.4 0 0 77,600 83,000 72,200
25/08/2026 77,600 -0.2 (-0.26%) 1,000 77.52 0 0 77,800 83,200 72,400
24/08/2026 77,800 0 (0%) 1,200 93.25 0 0 77,800 83,200 72,400
21/08/2026 77,800 0 (0%) 4,800 372.94 0 0 77,800 83,200 72,400
20/08/2026 77,800 0.6 (0.78%) 2,000 155.4 0 0 77,200 82,600 71,800
19/08/2026 77,200 -2.6 (-3.26%) 3,500 270.99 0 0 79,800 85,300 74,300
18/08/2026 79,800 2 (2.57%) 2,000 155.58 0 0 77,800 83,200 72,400
17/08/2026 80,300 -0.5 (-0.62%) 3,500 280.26 0 0 80,800 86,400 75,200
14/08/2026 80,800 -0.7 (-0.86%) 2,300 185.37 0 0 81,500 87,200 75,800
13/08/2026 81,500 -1.1 (-1.33%) 1,000 81.81 0 0 82,600 88,300 76,900
12/08/2026 82,600 1.6 (1.98%) 1,700 138.59 0 0 81,000 86,600 75,400
11/08/2026 81,000 0.2 (0.25%) 1,200 97.38 0 0 80,800 86,400 75,200
10/08/2026 80,800 0.6 (0.75%) 600 48.43 0 0 80,200 85,800 74,600
07/08/2026 80,200 -0.1 (-0.12%) 1,600 128.34 0 0 80,300 85,900 74,700
06/08/2026 80,300 -0.9 (-1.11%) 700 56.45 0 0 81,200 86,800 75,600
05/08/2026 81,200 0.5 (0.62%) 2,400 193.77 0 0 80,700 86,300 75,100
04/08/2026 80,700 1 (1.25%) 500 40.06 0 0 79,700 85,200 74,200
03/08/2026 79,700 0.7 (0.89%) 4,500 356.78 0 0 79,000 84,500 73,500
31/07/2026 79,000 -0.9 (-1.13%) 12,600 1,007.3 0 0 79,900 85,400 74,400
30/07/2026 79,900 0.9 (1.14%) 3,400 264.04 0 0 79,000 84,500 73,500
29/07/2026 79,000 -0.5 (-0.63%) 1,200 93.86 0 0 79,500 85,000 74,000
28/07/2026 79,500 1.6 (2.05%) 300 23.55 0 0 77,900 83,300 72,500
27/07/2026 77,900 -2.1 (-2.63%) 700 54.65 0 0 80,000 85,600 74,400
24/07/2026 80,000 0.9 (1.14%) 1,800 142.47 0 0 79,100 84,600 73,600
23/07/2026 79,100 -0.9 (-1.13%) 4,600 365.65 0 0 80,000 85,600 74,400
22/07/2026 80,000 -1 (-1.23%) 1,000 80.46 0 0 81,000 86,600 75,400
21/07/2026 81,000 0 (0%) 1,000 81 0 0 81,000 86,600 75,400
20/07/2026 81,000 -1 (-1.22%) 2,300 187.31 0 0 82,000 87,700 76,300
17/07/2026 82,000 -0.2 (-0.24%) 2,000 162.9 0 0 82,200 87,900 76,500
16/07/2026 82,200 0 (0%) 200 16.44 0 0 82,200 87,900 76,500
15/07/2026 82,200 -0.8 (-0.96%) 1,700 139.48 0 0 83,000 88,800 77,200
14/07/2026 83,000 1 (1.22%) 1,000 82.7 0 0 82,000 87,700 76,300
13/07/2026 82,000 -1 (-1.2%) 5,300 434.31 0 0 83,000 88,800 77,200
10/07/2026 83,000 0 (0%) 1,000 83 0 0 83,000 88,800 77,200
09/07/2026 83,000 0 (0%) 0 0 0 0 83,000 88,800 77,200
08/07/2026 83,000 -0.9 (-1.07%) 900 75.02 0 0 83,900 89,700 78,100
07/07/2026 83,900 0 (0%) 1,100 91.36 0 0 83,900 89,700 78,100
06/07/2026 83,900 0.1 (0.12%) 300 25.15 0 0 83,800 89,600 78,000
03/07/2026 83,800 0 (0%) 0 0 0 0 83,800 89,600 78,000
02/07/2026 83,800 -0.2 (-0.24%) 300 24.91 0 0 84,000 89,800 78,200
01/07/2026 84,000 0.4 (0.48%) 100 8.4 0 0 83,600 89,400 77,800
30/06/2026 83,600 0.1 (0.12%) 1,400 116.8 0 0 83,500 89,300 77,700
29/06/2026 83,500 0.3 (0.36%) 2,300 191.17 0 0 83,200 89,000 77,400
26/06/2026 83,200 -0.4 (-0.48%) 300 24.92 0 0 83,600 89,400 77,800
25/06/2026 83,600 0 (0%) 500 41.8 0 0 83,600 89,400 77,800
24/06/2026 83,600 -1.2 (-1.42%) 2,200 184.04 0 0 84,800 90,700 78,900
23/06/2026 84,800 0.1 (0.12%) 800 67.11 0 0 84,700 90,600 78,800
22/06/2026 84,700 0.9 (1.07%) 2,600 218.06 0 0 83,800 89,600 78,000
19/06/2026 83,800 -0.2 (-0.24%) 629,100 52,844.32 0 0 84,000 89,800 78,200
18/06/2026 84,000 -2.4 (-2.78%) 2,100 176.56 0 0 86,400 92,400 80,400
17/06/2026 86,400 1.4 (1.65%) 700 59.78 0 0 85,000 90,900 79,100
16/06/2026 85,000 1 (1.19%) 400 33.98 0 0 84,000 89,800 78,200
15/06/2026 84,000 0.5 (0.6%) 2,100 175.4 0 0 83,500 89,300 77,700
12/06/2026 83,500 -0.7 (-0.83%) 200 16.7 0 0 84,200 90,000 78,400
11/06/2026 84,200 0 (0%) 500 42.1 0 0 84,200 90,000 78,400
10/06/2026 84,200 0 (0%) 4,500 378.84 0 0 84,200 90,000 78,400
09/06/2026 84,200 -0.3 (-0.36%) 700 58.99 0 0 84,500 90,400 78,600
08/06/2026 84,500 0 (0%) 2,100 176.45 0 0 84,500 90,400 78,600
05/06/2026 84,500 -0.5 (-0.59%) 400 33.63 0 0 85,000 90,900 79,100
04/06/2026 85,000 -0.7 (-0.82%) 1,000 85.17 0 0 85,700 91,600 79,800
03/06/2026 85,700 -0.2 (-0.23%) 1,300 109.63 0 0 85,900 91,900 79,900
02/06/2026 85,900 0 (0%) 0 0 0 0 85,900 91,900 79,900
01/06/2026 85,900 1.2 (1.42%) 3,500 295.72 0 0 84,700 90,600 78,800
29/05/2026 84,700 0.1 (0.12%) 2,400 204.97 0 0 84,600 90,500 78,700
28/05/2026 84,600 -1.5 (-1.74%) 500 42.45 0 0 86,100 92,100 80,100
27/05/2026 86,100 0 (0%) 0 0 0 0 86,100 92,100 80,100
26/05/2026 86,100 0.1 (0.12%) 400 34.03 0 0 86,000 92,000 80,000
25/05/2026 86,000 0 (0%) 1,100 94.04 0 0 86,000 92,000 80,000
22/05/2026 86,000 1 (1.18%) 5,900 506.47 0 0 85,000 90,900 79,100
21/05/2026 85,000 0.5 (0.59%) 4,100 348.4 0 0 84,500 90,400 78,600
20/05/2026 84,500 -0.1 (-0.12%) 1,100 92.73 0 0 84,600 90,500 78,700
19/05/2026 84,600 -0.3 (-0.35%) 1,700 143.5 0 0 84,900 90,800 79,000
18/05/2026 84,900 0 (0%) 1,800 152.19 0 0 84,900 90,800 79,000
15/05/2026 84,900 -1.2 (-1.39%) 2,600 221.42 0 0 86,100 92,100 80,100
14/05/2026 86,100 0 (0%) 400 34.44 0 0 86,100 92,100 80,100
13/05/2026 86,100 0.6 (0.7%) 500 42.91 0 0 85,500 91,400 79,600
12/05/2026 85,500 -0.1 (-0.12%) 8,000 684.74 0 0 85,600 91,500 79,700
11/05/2026 85,600 -0.8 (-0.93%) 1,400 119.71 0 0 86,400 92,400 80,400
08/05/2026 86,400 0.2 (0.23%) 1,800 149.45 0 0 86,200 92,200 80,200
07/05/2026 86,200 -1.2 (-1.37%) 400 34.8 0 0 87,400 93,500 81,300
06/05/2026 87,400 -0.3 (-0.34%) 2,900 249.4 0 0 87,700 93,800 81,600
05/05/2026 87,700 -0.1 (-0.11%) 900 78.95 0 0 87,800 93,900 81,700
04/05/2026 87,800 0.7 (0.8%) 5,500 475.02 0 0 87,100 93,100 81,100

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