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 62,500 0 (0%) 0 0 0 0 62,500 0 0
03/11/2026 62,500 0.7 (1.13%) 55,300 3,492.67 0 0 61,800 66,100 57,500
02/11/2026 61,800 1.1 (1.81%) 57,700 3,622.5 0 0 60,700 64,900 56,500
30/10/2026 60,700 3.9 (6.87%) 146,900 8,815.58 0 0 56,800 60,700 52,900
29/10/2026 56,800 3.7 (6.97%) 38,900 2,153.34 0 0 53,100 56,800 49,400
28/10/2026 53,100 0.1 (0.19%) 11,100 589.92 0 0 53,000 56,700 49,300
27/10/2026 53,000 0.3 (0.57%) 10,100 534.48 0 0 52,700 56,300 49,050
26/10/2026 52,700 0.7 (1.35%) 13,200 697.04 0 0 52,000 55,600 48,400
23/10/2026 52,000 0.1 (0.19%) 20,000 1,043 0 0 51,900 55,500 48,300
22/10/2026 51,900 0.4 (0.78%) 4,300 223.59 0 0 51,500 55,100 47,900
21/10/2026 51,500 0 (0%) 14,900 768.61 0 0 51,500 55,100 47,900
20/10/2026 51,500 -0.2 (-0.39%) 2,200 113.29 0 0 51,700 55,300 48,100
19/10/2026 51,700 0.5 (0.98%) 4,500 232.02 0 0 51,200 54,700 47,650
16/10/2026 51,200 0 (0%) 1,500 76.72 0 0 51,200 54,700 47,650
15/10/2026 51,200 0.3 (0.59%) 4,300 219.48 0 0 50,900 54,400 47,350
14/10/2026 50,900 -0.1 (-0.2%) 5,600 285.49 0 0 51,000 54,500 47,450
13/10/2026 51,000 0 (0%) 3,500 178.2 0 0 51,000 54,500 47,450
12/10/2026 51,000 0.3 (0.59%) 4,300 218.49 0 0 50,700 54,200 47,200
09/10/2026 50,700 0 (0%) 9,200 461.79 0 0 50,700 54,200 47,200
08/10/2026 50,700 0.1 (0.2%) 10,600 538.82 0 0 50,600 54,100 47,100
07/10/2026 50,600 0.6 (1.2%) 16,700 835.24 0 0 50,000 53,500 46,500
06/10/2026 50,000 -0.9 (-1.77%) 6,900 348.07 0 0 50,900 54,400 47,350
05/10/2026 50,900 -0.3 (-0.59%) 3,500 178.74 0 0 51,200 54,700 47,650
02/10/2026 51,200 0.1 (0.2%) 3,300 168.65 0 0 51,100 54,600 47,550
01/10/2026 51,100 -0.9 (-1.73%) 7,000 358.58 0 0 52,000 55,600 48,400
30/09/2026 52,000 0.5 (0.97%) 2,700 138.85 0 0 51,500 55,100 47,900
29/09/2026 51,500 -0.8 (-1.53%) 1,400 72.66 0 0 52,300 55,900 48,650
28/09/2026 52,300 -0.1 (-0.19%) 14,500 745.31 0 0 52,400 56,000 48,750
25/09/2026 52,400 0.4 (0.77%) 2,800 144.58 0 0 52,000 55,600 48,400
24/09/2026 52,000 -0.4 (-0.76%) 7,200 377.21 0 0 52,400 56,000 48,750
23/09/2026 52,400 -0.1 (-0.19%) 7,800 406.96 0 0 52,500 56,100 48,850
22/09/2026 52,500 0 (0%) 2,200 115.49 0 0 52,500 56,100 48,850
21/09/2026 52,500 0 (0%) 5,700 296.14 0 0 52,500 56,100 48,850
18/09/2026 52,500 -0.3 (-0.57%) 6,800 357.58 0 0 52,800 56,400 49,150
17/09/2026 52,800 0 (0%) 6,100 320.78 0 0 52,800 56,400 49,150
16/09/2026 52,800 0.3 (0.57%) 100 5.28 0 0 52,500 56,100 48,850
15/09/2026 52,500 0 (0%) 9,100 477.26 0 0 52,500 56,100 48,850
14/09/2026 52,500 -0.1 (-0.19%) 8,600 451.76 0 0 52,600 56,200 48,950
11/09/2026 52,600 -0.6 (-1.13%) 27,000 1,421.79 0 0 53,200 56,900 49,500
10/09/2026 53,200 0.1 (0.19%) 5,700 303.23 0 0 53,100 56,800 49,400
09/09/2026 53,100 -0.3 (-0.56%) 10,600 562.06 0 0 53,400 57,100 49,700
08/09/2026 53,400 -0.1 (-0.19%) 5,200 272.18 0 0 53,500 57,200 49,800
07/09/2026 53,500 0.2 (0.38%) 2,700 143.47 0 0 53,300 57,000 49,600
04/09/2026 53,300 -0.7 (-1.3%) 900 48.07 0 0 54,000 57,700 50,300
03/09/2026 54,000 0 (0%) 1,800 96.97 0 0 54,000 57,700 50,300
28/08/2026 54,000 0.3 (0.56%) 1,200 64.22 0 0 53,700 57,400 49,950
27/08/2026 53,700 0 (0%) 8,700 466.72 0 0 53,700 57,400 49,950
26/08/2026 53,700 0 (0%) 4,900 261.74 0 0 53,700 57,400 49,950
25/08/2026 53,700 -0.1 (-0.19%) 9,600 516.01 0 0 53,800 57,500 50,100
24/08/2026 53,800 -0.2 (-0.37%) 12,000 642.21 0 0 54,000 57,700 50,300
21/08/2026 54,000 0.1 (0.19%) 1,600 85.88 0 0 53,900 57,600 50,200
20/08/2026 53,900 -0.2 (-0.37%) 1,100 59.42 0 0 54,100 57,800 50,400
19/08/2026 54,100 -0.1 (-0.18%) 8,200 439.84 0 0 54,200 57,900 50,500
18/08/2026 54,200 -0.5 (-0.91%) 8,300 449.18 0 0 54,700 58,500 50,900
17/08/2026 54,700 0 (0%) 2,800 152.96 0 0 54,700 58,500 50,900
14/08/2026 54,700 -0.8 (-1.44%) 11,900 652.41 0 0 55,500 59,300 51,700
13/08/2026 55,500 0.1 (0.18%) 1,700 94.09 0 0 55,400 59,200 51,600
12/08/2026 55,400 0.2 (0.36%) 24,900 1,373.68 0 0 55,200 59,000 51,400
11/08/2026 55,200 -0.1 (-0.18%) 1,700 93.9 0 0 55,300 59,100 51,500
10/08/2026 55,300 -0.5 (-0.9%) 7,100 389.38 0 0 55,800 59,700 51,900
07/08/2026 55,800 0.1 (0.18%) 24,000 1,323.02 0 0 55,700 59,500 51,900
06/08/2026 55,700 -0.3 (-0.54%) 18,800 1,036.99 0 0 56,000 59,900 52,100
05/08/2026 56,000 0.6 (1.08%) 10,200 570.48 0 0 55,400 59,200 51,600
04/08/2026 55,400 -0.2 (-0.36%) 34,600 1,910.25 0 0 55,600 59,400 51,800
03/08/2026 55,600 0 (0%) 4,800 266.14 0 0 55,600 59,400 51,800
31/07/2026 55,600 0 (0%) 10,200 567.72 0 0 55,600 59,400 51,800
30/07/2026 55,600 1.6 (2.96%) 10,900 596.7 0 0 54,000 57,700 50,300
29/07/2026 54,000 1.4 (2.66%) 10,500 560.51 0 0 52,600 56,200 48,950
28/07/2026 52,600 -0.4 (-0.75%) 3,900 203.55 0 0 53,000 56,700 49,300
27/07/2026 53,000 -0.3 (-0.56%) 600 31.86 0 0 53,300 57,000 49,600
24/07/2026 53,300 0 (0%) 5,400 286.58 0 0 53,300 57,000 49,600
23/07/2026 53,300 0 (0%) 9,000 476.58 0 0 53,300 57,000 49,600
22/07/2026 53,300 -0.9 (-1.66%) 2,800 150.08 0 0 54,200 57,900 50,500
21/07/2026 54,200 -1 (-1.81%) 1,700 92.82 0 0 55,200 59,000 51,400
20/07/2026 55,200 -0.2 (-0.36%) 3,200 172.79 0 0 55,400 59,200 51,600
17/07/2026 55,400 0 (0%) 4,500 248.43 0 0 55,400 59,200 51,600
16/07/2026 55,400 0 (0%) 3,100 170.42 0 0 55,400 59,200 51,600
15/07/2026 55,400 0.1 (0.18%) 3,300 183.04 0 0 55,300 59,100 51,500
14/07/2026 55,300 -0.3 (-0.54%) 2,900 159.6 0 0 55,600 59,400 51,800
13/07/2026 55,600 0 (0%) 14,200 781.39 0 0 55,600 59,400 51,800
10/07/2026 55,600 0 (0%) 1,000 55.53 0 0 55,600 59,400 51,800
09/07/2026 55,600 -0.2 (-0.36%) 2,800 156.17 0 0 55,800 59,700 51,900
08/07/2026 55,800 -0.1 (-0.18%) 14,000 782.58 0 0 55,900 59,800 52,000
07/07/2026 55,900 -0.4 (-0.71%) 600 33.25 0 0 56,300 60,200 52,400
06/07/2026 56,300 0 (0%) 3,500 195.9 0 0 56,300 60,200 52,400
03/07/2026 56,300 -0.1 (-0.18%) 100 5.63 0 0 56,400 60,300 52,500
02/07/2026 56,400 0.8 (1.44%) 9,200 515.66 0 0 55,600 59,400 51,800
01/07/2026 55,600 1 (1.83%) 8,700 483.18 0 0 54,600 58,400 50,800
30/06/2026 54,600 -0.5 (-0.91%) 3,600 197.7 0 0 55,100 58,900 51,300
29/06/2026 55,100 -0.7 (-1.25%) 11,700 646.75 0 0 55,800 59,700 51,900
26/06/2026 55,800 2.6 (4.89%) 49,400 2,694.42 0 0 53,200 56,900 49,500
25/06/2026 53,200 0 (0%) 10,400 555.61 0 0 53,200 56,900 49,500
24/06/2026 53,200 -0.3 (-0.56%) 6,700 356.64 0 0 53,500 57,200 49,800
23/06/2026 53,500 -0.1 (-0.19%) 4,500 241.72 0 0 53,600 57,300 49,850
22/06/2026 53,600 0.5 (0.94%) 3,300 176.72 0 0 53,100 56,800 49,400
19/06/2026 53,100 -0.6 (-1.12%) 13,100 693.6 0 0 53,700 57,400 49,950
18/06/2026 53,700 0.4 (0.75%) 4,000 214.66 0 0 53,300 57,000 49,600
17/06/2026 53,300 0.1 (0.19%) 3,100 164.42 0 0 53,200 56,900 49,500
16/06/2026 53,200 0.1 (0.19%) 2,900 154.07 0 0 53,100 56,800 49,400
15/06/2026 53,100 0.3 (0.57%) 5,000 264.85 0 0 52,800 56,400 49,150
12/06/2026 52,800 0 (0%) 2,900 152.89 0 0 52,800 56,400 49,150
11/06/2026 52,800 0 (0%) 7,000 369.41 0 0 52,800 56,400 49,150
10/06/2026 52,800 -0.2 (-0.38%) 1,800 95.97 0 0 53,000 56,700 49,300
09/06/2026 53,000 0 (0%) 4,500 238.55 0 0 53,000 56,700 49,300
08/06/2026 53,000 0 (0%) 4,900 259.63 0 0 53,000 56,700 49,300
05/06/2026 53,000 -1 (-1.85%) 3,900 205.84 0 0 54,000 57,700 50,300
04/06/2026 54,000 0.6 (1.12%) 800 42.72 0 0 53,400 57,100 49,700
03/06/2026 53,400 0 (0%) 1,400 74.26 0 0 53,400 57,100 49,700
02/06/2026 53,400 0 (0%) 5,300 281.72 0 0 53,400 57,100 49,700
01/06/2026 53,400 0.4 (0.75%) 2,000 106.42 0 0 53,000 56,700 49,300
29/05/2026 53,000 0.2 (0.38%) 11,600 618.87 0 0 52,800 56,400 49,150
28/05/2026 52,800 0.5 (0.96%) 4,000 210.71 0 0 52,300 55,900 48,650
27/05/2026 52,300 0.3 (0.58%) 300 15.73 0 0 52,000 55,600 48,400
26/05/2026 52,000 -0.1 (-0.19%) 3,000 157.13 0 0 52,100 55,700 48,500
25/05/2026 52,100 0.2 (0.39%) 7,300 383.37 0 0 51,900 55,500 48,300
22/05/2026 51,900 -0.5 (-0.95%) 19,800 1,039.7 0 0 52,400 56,000 48,750
21/05/2026 52,400 -0.1 (-0.19%) 16,300 849.3 0 0 52,500 56,100 48,850
20/05/2026 52,500 0.5 (0.96%) 4,600 238.4 0 0 52,000 55,600 48,400
19/05/2026 52,000 0.3 (0.58%) 22,000 1,143.66 0 0 51,700 55,300 48,100
18/05/2026 51,700 -1.2 (-2.27%) 12,300 641.46 0 0 52,900 56,600 49,200
15/05/2026 52,900 0 (0%) 6,500 343.36 0 0 52,900 56,600 49,200
14/05/2026 52,900 -0.2 (-0.38%) 1,800 95.51 0 0 53,100 56,800 49,400
13/05/2026 53,100 -0.4 (-0.75%) 1,000 53.21 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.7 (1.33%) 2,600 138.17 0 0 52,800 56,400 49,150
11/05/2026 52,800 -0.8 (-1.49%) 1,600 84.15 0 0 53,600 57,300 49,850
08/05/2026 53,600 0.6 (1.13%) 2,800 147.6 0 0 53,000 56,700 49,300
07/05/2026 53,000 -0.4 (-0.75%) 8,800 466.53 0 0 53,400 57,100 49,700
06/05/2026 53,400 -0.9 (-1.66%) 8,600 454.54 0 0 54,300 58,100 50,500
05/05/2026 54,300 0 (0%) 700 37.59 0 0 54,300 58,100 50,500
04/05/2026 54,300 0.4 (0.74%) 11,200 612.68 0 0 53,900 57,600 50,200

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