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 46,500 -2.3 (-4.71%) 300 14.37 0 0 48,800 56,100 41,500
29/10/2026 48,900 -1.5 (-2.98%) 6,297 307.31 0 0 50,400 57,900 42,900
28/10/2026 48,100 0 (0%) 824 41.51 0 0 48,100 55,300 40,900
27/10/2026 50,900 -1.6 (-3.05%) 39,861 1,919.31 0 0 52,500 60,300 44,700
26/10/2026 50,000 -5.4 (-9.75%) 31,435 1,651.44 0 0 55,400 63,700 47,100
23/10/2026 53,000 -2.7 (-4.85%) 24,306 1,347.64 0 0 55,700 64,000 47,400
22/10/2026 55,000 0.8 (1.48%) 4,871 271.2 0 0 54,200 62,300 46,100
21/10/2026 54,000 -0.2 (-0.37%) 7,236 392.17 0 0 54,200 62,300 46,100
20/10/2026 54,500 -3.3 (-5.71%) 3,211 173.88 0 0 57,800 66,400 49,200
19/10/2026 57,800 0 (0%) 114 6.59 0 0 57,800 66,400 49,200
16/10/2026 57,800 -0.9 (-1.53%) 17,500 1,010.66 0 0 58,700 67,500 49,900
15/10/2026 58,800 0 (0%) 4,829 283.54 0 0 58,800 67,600 50,000
14/10/2026 57,600 -1.6 (-2.7%) 3,000 176.36 0 0 59,200 68,000 50,400
13/10/2026 57,000 0.9 (1.6%) 8,160 483.1 0 0 56,100 64,500 47,700
12/10/2026 56,100 -0.9 (-1.58%) 101 5.68 0 0 57,000 65,500 48,500
09/10/2026 57,000 -0.4 (-0.7%) 5,105 291.19 0 0 57,400 66,000 48,800
08/10/2026 57,200 -1.5 (-2.56%) 8,712 500.34 0 0 58,700 67,500 49,900
07/10/2026 59,000 5.2 (9.67%) 1,600 93.95 0 0 53,800 61,800 45,800
06/10/2026 54,000 -4.6 (-7.85%) 8,784 472.73 0 0 58,600 67,300 49,900
05/10/2026 56,200 -3.1 (-5.23%) 3,430 201.09 0 0 59,300 68,100 50,500
02/10/2026 58,500 1.7 (2.99%) 533 31.61 0 0 56,800 65,300 48,300
01/10/2026 58,700 5.7 (10.75%) 47,498 2,695.61 0 0 53,000 60,900 45,100
30/09/2026 54,200 1.6 (3.04%) 3,440 182.42 0 0 52,600 60,400 44,800
29/09/2026 52,000 -2 (-3.7%) 1,700 89.35 0 0 54,000 62,100 45,900
28/09/2026 52,100 -1.1 (-2.07%) 6,511 351.71 0 0 53,200 61,100 45,300
25/09/2026 52,000 -2.4 (-4.41%) 6,596 351.56 0 0 54,400 62,500 46,300
24/09/2026 52,100 -8 (-13.31%) 49,341 2,684.77 0 0 60,100 69,100 51,100
23/09/2026 59,700 -3 (-4.78%) 10,916 656.11 0 0 62,700 72,100 53,300
22/09/2026 59,500 -10.4 (-14.88%) 76,717 4,809.54 0 0 69,900 80,300 59,500
21/09/2026 70,000 0.5 (0.72%) 17,417 1,217.96 0 0 69,500 79,900 59,100
18/09/2026 70,000 0 (0%) 7,216 505.12 0 0 70,000 80,500 59,500
17/09/2026 69,600 -0.3 (-0.43%) 11,810 827.11 0 0 69,900 80,300 59,500
16/09/2026 70,000 -1.7 (-2.37%) 8,328 581.6 0 0 71,700 82,400 61,000
15/09/2026 70,000 -3.9 (-5.28%) 20,321 1,456.08 0 0 73,900 84,900 62,900
14/09/2026 73,000 -1.4 (-1.88%) 12,710 939.27 0 0 74,400 85,500 63,300
11/09/2026 74,000 -0.9 (-1.2%) 5,212 387.79 0 0 74,900 86,100 63,700
10/09/2026 74,500 -1.4 (-1.84%) 18,614 1,394.49 0 0 75,900 87,200 64,600
09/09/2026 76,700 -0.1 (-0.13%) 8,272 627.42 0 0 76,800 88,300 65,300
08/09/2026 75,700 -2 (-2.57%) 22,820 1,751.5 0 0 77,700 89,300 66,100
07/09/2026 76,000 -1.7 (-2.19%) 13,124 1,018.98 0 0 77,700 89,300 66,100
04/09/2026 78,200 3.9 (5.25%) 70,824 5,504.53 0 0 74,300 85,400 63,200
03/09/2026 76,000 8.8 (13.1%) 50,276 3,736.85 0 0 67,200 77,200 57,200
28/08/2026 67,200 -0.3 (-0.44%) 8,605 578.34 0 0 67,500 77,600 57,400
27/08/2026 67,000 3.9 (6.18%) 11,322 764.78 0 0 63,100 72,500 53,700
26/08/2026 63,100 0.1 (0.16%) 6,927 436.99 0 0 63,000 72,400 53,600
25/08/2026 64,000 0.3 (0.47%) 18,733 1,180.76 0 0 63,700 73,200 54,200
24/08/2026 64,100 0.9 (1.42%) 43,610 2,776.96 0 0 63,200 72,600 53,800
21/08/2026 62,300 0 (0%) 26,842 1,696.63 0 0 62,300 71,600 53,000
20/08/2026 61,600 -1 (-1.6%) 12,228 762.32 0 0 62,600 71,900 53,300
19/08/2026 61,500 -0.9 (-1.44%) 4,501 281.69 0 0 62,400 71,700 53,100
18/08/2026 63,000 -2 (-3.08%) 7,925 494.36 0 0 65,000 74,700 55,300
17/08/2026 64,900 0 (0%) 60,561 3,934.99 0 0 64,900 74,600 55,200
14/08/2026 65,200 0.6 (0.93%) 7,618 494.53 0 0 64,600 74,200 55,000
13/08/2026 65,600 0 (0%) 24,126 1,557.53 0 0 65,600 75,400 55,800
12/08/2026 65,600 8.5 (14.89%) 83,282 5,460.6 0 0 57,100 65,600 48,600
11/08/2026 58,600 7.6 (14.9%) 74,683 4,266.48 0 0 51,000 58,600 43,400
10/08/2026 51,000 0 (0%) 11,320 577.71 0 0 51,000 58,600 43,400
07/08/2026 51,000 0 (0%) 21,303 1,085.95 0 0 51,000 58,600 43,400
06/08/2026 51,000 0 (0%) 5,000 255 0 0 51,000 58,600 43,400
05/08/2026 51,000 0 (0%) 5,000 255 0 0 51,000 58,600 43,400
04/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/08/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
31/07/2026 51,000 0.7 (1.39%) 5,000 254.95 0 0 50,300 57,800 42,800
30/07/2026 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
29/07/2026 50,000 -0.5 (-0.99%) 1,500 75.5 0 0 50,500 58,000 43,000
28/07/2026 51,000 1.6 (3.24%) 1,300 65.6 0 0 49,400 56,800 42,000
27/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
24/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
23/07/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
22/07/2026 49,900 0.9 (1.84%) 1,900 93.78 0 0 49,000 56,300 41,700
21/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
20/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
17/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
16/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
15/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
14/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
13/07/2026 49,000 0 (0%) 2 0.09 0 0 49,000 56,300 41,700
10/07/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
09/07/2026 49,600 1.6 (3.33%) 2,700 132.27 0 0 48,000 55,200 40,800
08/07/2026 48,000 0 (0%) 1 0.05 0 0 48,000 55,200 40,800
07/07/2026 48,000 0 (0%) 56 2.69 0 0 48,000 55,200 40,800
06/07/2026 48,000 -1.4 (-2.83%) 1,002 48.1 0 0 49,400 56,800 42,000
03/07/2026 49,500 4.2 (9.27%) 22,900 1,130.28 0 0 45,300 52,000 38,600
02/07/2026 45,300 0 (0%) 1 0.05 0 0 45,300 52,000 38,600
01/07/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
30/06/2026 45,300 0 (0%) 12 0.52 0 0 45,300 52,000 38,600
29/06/2026 45,300 0 (0%) 0 0 0 0 45,300 52,000 38,600
26/06/2026 45,300 0 (0%) 3 0.13 0 0 45,300 52,000 38,600
25/06/2026 46,000 -5.8 (-11.2%) 1,000 45.33 0 0 51,800 59,500 44,100
24/06/2026 51,800 6.7 (14.86%) 112 5.8 0 0 45,100 51,800 38,400
23/06/2026 45,100 0 (0%) 1 0.04 0 0 45,100 51,800 38,400
22/06/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
19/06/2026 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
18/06/2026 45,100 -2.4 (-5.05%) 100 4.51 0 0 47,500 54,600 40,400
17/06/2026 47,500 2.9 (6.5%) 100 4.75 0 0 44,600 51,200 38,000
16/06/2026 48,000 4.2 (9.59%) 953 42.52 0 0 43,800 50,300 37,300
15/06/2026 43,800 -4.6 (-9.5%) 500 21.9 0 0 48,400 55,600 41,200
12/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
11/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
10/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
09/06/2026 48,400 0 (0%) 0 0 0 0 48,400 55,600 41,200
08/06/2026 47,900 -0.6 (-1.24%) 741 35.88 0 0 48,500 55,700 41,300
05/06/2026 48,500 2.7 (5.9%) 100 4.85 0 0 45,800 52,600 39,000
04/06/2026 45,900 0 (0%) 3,821 175.02 0 0 45,900 52,700 39,100
03/06/2026 47,300 5.7 (13.7%) 2,414 110.77 0 0 41,600 47,800 35,400
02/06/2026 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
01/06/2026 41,600 0 (0%) 27 1.12 0 0 41,600 47,800 35,400
29/05/2026 41,600 0.1 (0.24%) 219 9.1 0 0 41,500 47,700 35,300
28/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
27/05/2026 41,500 -3 (-6.74%) 300 12.46 0 0 44,500 51,100 37,900
26/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
25/05/2026 44,500 0 (0%) 11 0.49 0 0 44,500 51,100 37,900
22/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
21/05/2026 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
20/05/2026 44,500 -0.2 (-0.45%) 101 4.5 0 0 44,700 51,400 38,000
19/05/2026 44,700 0 (0%) 100 4.47 0 0 44,700 51,400 38,000
18/05/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
15/05/2026 44,700 0 (0%) 1 0.04 0 0 44,700 51,400 38,000
14/05/2026 44,500 -0.4 (-0.89%) 400 17.88 0 0 44,900 51,600 38,200
13/05/2026 44,900 0 (0%) 100 4.49 0 0 44,900 51,600 38,200
12/05/2026 44,900 -1.9 (-4.06%) 200 8.98 0 0 46,800 53,800 39,800
11/05/2026 46,800 0 (0%) 18 0.85 0 0 46,800 53,800 39,800
08/05/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
07/05/2026 47,000 -3 (-6%) 600 28.07 0 0 50,000 57,500 42,500
06/05/2026 48,000 3.1 (6.9%) 300 15.01 0 0 44,900 51,600 38,200
05/05/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
04/05/2026 43,800 -4.2 (-8.75%) 1,350 60.74 0 0 48,000 55,200 40,800

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