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 31,500 -0.15 (-0.47%) 1,600 50.4 0 0 31,650 33,850 29,450
29/10/2026 31,650 0.05 (0.16%) 400 12.66 0 0 31,600 33,800 29,400
28/10/2026 31,600 0 (0%) 1,400 44.24 0 0 31,600 33,800 29,400
27/10/2026 31,600 -0.05 (-0.16%) 600 18.96 0 0 31,650 33,850 29,450
26/10/2026 31,650 0.25 (0.8%) 9,300 293.51 0 0 31,400 33,550 29,250
23/10/2026 31,400 0 (0%) 3,000 94.2 0 0 31,400 33,550 29,250
22/10/2026 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
21/10/2026 31,400 0 (0%) 2,900 91.07 0 0 31,400 33,550 29,250
20/10/2026 31,400 0 (0%) 1,400 43.96 0 0 31,400 33,550 29,250
19/10/2026 31,400 0 (0%) 1,100 34.54 0 0 31,400 33,550 29,250
16/10/2026 31,400 -0.05 (-0.16%) 2,300 72.04 0 0 31,450 33,650 29,250
15/10/2026 31,450 0.55 (1.78%) 700 21.84 0 0 30,900 33,050 28,750
14/10/2026 30,900 0 (0%) 1,800 55.78 0 0 30,900 33,050 28,750
13/10/2026 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
12/10/2026 30,900 0.2 (0.65%) 5,800 178.86 0 0 30,700 32,800 28,600
09/10/2026 30,700 -0.2 (-0.65%) 2,200 68.12 0 0 30,900 33,050 28,750
08/10/2026 30,900 -0.55 (-1.75%) 1,600 49.34 0 0 31,450 33,650 29,250
07/10/2026 31,450 -0.25 (-0.79%) 900 28.09 0 0 31,700 33,900 29,500
06/10/2026 31,700 0.2 (0.63%) 300 9.57 0 0 31,500 33,700 29,300
05/10/2026 31,500 0.35 (1.12%) 1,400 43.6 0 0 31,150 33,300 29,000
02/10/2026 31,150 -0.15 (-0.48%) 2,500 77.86 0 0 31,300 33,450 29,150
01/10/2026 31,300 0.25 (0.81%) 3,800 119.26 0 0 31,050 33,200 28,900
30/09/2026 31,050 -0.1 (-0.32%) 800 24.83 0 0 31,150 33,300 29,000
29/09/2026 31,150 -0.35 (-1.11%) 300 9.35 0 0 31,500 33,700 29,300
28/09/2026 31,500 0.1 (0.32%) 2,400 74.89 0 0 31,400 33,550 29,250
25/09/2026 31,400 -0.1 (-0.32%) 3,800 118.71 0 0 31,500 33,700 29,300
24/09/2026 31,500 0 (0%) 1,200 37.8 0 0 31,500 33,700 29,300
23/09/2026 31,500 0.1 (0.32%) 6,300 198.39 0 0 31,400 33,550 29,250
22/09/2026 31,400 0.2 (0.64%) 4,100 128.42 0 0 31,200 33,350 29,050
21/09/2026 31,200 -0.3 (-0.95%) 1,100 34.3 0 0 31,500 33,700 29,300
18/09/2026 31,500 0.05 (0.16%) 1,100 34.63 0 0 31,450 33,650 29,250
17/09/2026 31,450 -0.05 (-0.16%) 4,300 135.38 0 0 31,500 33,700 29,300
16/09/2026 31,500 0.5 (1.61%) 200 6.3 0 0 31,000 33,150 28,850
15/09/2026 31,000 0 (0%) 4,300 133.3 0 0 31,000 33,150 28,850
14/09/2026 31,000 0 (0%) 900 27.86 0 0 31,000 33,150 28,850
11/09/2026 31,000 0 (0%) 300 9.3 0 0 31,000 33,150 28,850
10/09/2026 31,000 0 (0%) 1,100 34.15 0 0 31,000 33,150 28,850
09/09/2026 31,000 -0.3 (-0.96%) 200 6.2 0 0 31,300 33,450 29,150
08/09/2026 31,300 -0.15 (-0.48%) 4,200 131.98 0 0 31,450 33,650 29,250
07/09/2026 31,450 0.35 (1.13%) 600 18.9 0 0 31,100 33,250 28,950
04/09/2026 31,100 -0.05 (-0.16%) 2,000 62.33 0 0 31,150 33,300 29,000
03/09/2026 31,150 -0.35 (-1.11%) 1,000 31.32 0 0 31,500 33,700 29,300
28/08/2026 31,500 -0.5 (-1.56%) 6,400 198.36 0 0 32,000 34,200 29,800
27/08/2026 32,000 0.4 (1.27%) 1,000 31.76 0 0 31,600 33,800 29,400
26/08/2026 31,600 0.05 (0.16%) 2,900 91.14 0 0 31,550 33,750 29,350
25/08/2026 31,550 0.05 (0.16%) 6,700 211.12 0 0 31,500 33,700 29,300
24/08/2026 31,500 0 (0%) 700 22 0 0 31,500 33,700 29,300
21/08/2026 31,500 0.5 (1.61%) 600 18.59 0 0 31,000 33,150 28,850
20/08/2026 31,000 0 (0%) 1,800 55.55 0 0 31,000 33,150 28,850
19/08/2026 31,000 0.1 (0.32%) 2,800 86.28 0 0 30,900 33,050 28,750
18/08/2026 30,900 -0.05 (-0.16%) 3,800 115.75 0 0 30,950 33,100 28,800
17/08/2026 30,950 -0.05 (-0.16%) 3,400 105.34 0 0 31,000 33,150 28,850
14/08/2026 31,000 -0.25 (-0.8%) 4,000 124.12 0 0 31,250 33,400 29,100
13/08/2026 31,250 0.25 (0.81%) 7,300 225.97 0 0 31,000 33,150 28,850
12/08/2026 31,000 0.15 (0.49%) 8,400 258.87 0 0 30,850 33,000 28,700
11/08/2026 30,850 0 (0%) 9,300 286.05 0 0 30,850 33,000 28,700
10/08/2026 30,850 0.05 (0.16%) 54,700 1,684.7 0 0 30,800 32,950 28,650
07/08/2026 30,800 -0.2 (-0.65%) 4,800 147.22 0 0 31,000 33,150 28,850
06/08/2026 31,000 0 (0%) 2,100 64.98 0 0 31,000 33,150 28,850
05/08/2026 31,000 0.5 (1.64%) 3,300 101.67 0 0 30,500 32,600 28,400
04/08/2026 30,500 -0.6 (-1.93%) 2,200 67.04 0 0 31,100 33,250 28,950
03/08/2026 31,100 1.1 (3.67%) 8,100 243.91 0 0 30,000 32,100 27,900
31/07/2026 30,000 -1.5 (-4.76%) 41,900 1,265.88 0 0 31,500 33,700 29,300
30/07/2026 31,500 0 (0%) 5,000 157.5 0 0 31,500 33,700 29,300
29/07/2026 31,500 -0.6 (-1.87%) 800 25.38 0 0 32,100 34,300 29,900
28/07/2026 32,100 0.2 (0.63%) 2,800 90.16 0 0 31,900 34,100 29,700
27/07/2026 31,900 -0.65 (-2.%) 2,600 83.82 0 0 32,550 34,800 30,300
24/07/2026 32,550 1.35 (4.33%) 200 6.51 0 0 31,200 33,350 29,050
23/07/2026 31,200 -0.85 (-2.65%) 3,700 115.88 0 0 32,050 34,250 29,850
22/07/2026 32,050 0.05 (0.16%) 100 3.21 0 0 32,000 34,200 29,800
21/07/2026 32,000 -0.5 (-1.54%) 2,900 92.84 0 0 32,500 34,750 30,250
20/07/2026 32,500 0 (0%) 3,500 110.87 0 0 32,500 34,750 30,250
17/07/2026 32,500 0.2 (0.62%) 3,200 103.71 0 0 32,300 34,550 30,050
16/07/2026 32,300 -0.3 (-0.92%) 500 16.15 0 0 32,600 34,850 30,350
15/07/2026 32,600 0.1 (0.31%) 1,100 35.87 0 0 32,500 34,750 30,250
14/07/2026 32,500 -0.35 (-1.07%) 200 6.51 0 0 32,850 35,100 30,600
13/07/2026 32,850 -0.05 (-0.15%) 2,700 88.52 0 0 32,900 35,200 30,600
10/07/2026 32,900 0.4 (1.23%) 300 9.85 0 0 32,500 34,750 30,250
09/07/2026 32,500 -0.15 (-0.46%) 2,100 68.34 0 0 32,650 34,900 30,400
08/07/2026 32,650 0.1 (0.31%) 16,800 546.49 0 0 32,550 34,800 30,300
07/07/2026 32,550 -0.15 (-0.46%) 4,500 146.48 0 0 32,700 34,950 30,450
06/07/2026 32,700 0 (0%) 1,100 35.99 0 0 32,700 34,950 30,450
03/07/2026 32,700 -0.2 (-0.61%) 7,300 239.33 0 0 32,900 35,200 30,600
02/07/2026 32,900 0 (0%) 12,600 414.59 0 0 32,900 35,200 30,600
01/07/2026 32,900 0 (0%) 2,700 88.71 0 0 32,900 35,200 30,600
30/06/2026 32,900 -0.1 (-0.3%) 4,800 158.09 0 0 33,000 35,300 30,700
29/06/2026 33,000 0 (0%) 3,200 105.6 0 0 33,000 35,300 30,700
26/06/2026 33,000 -0.25 (-0.75%) 10,500 347.23 0 0 33,250 35,550 30,950
25/06/2026 33,250 -0.15 (-0.45%) 2,500 83.12 0 0 33,400 35,700 31,100
24/06/2026 33,400 0.1 (0.3%) 800 26.65 0 0 33,300 35,600 31,000
23/06/2026 33,300 0 (0%) 200 6.66 0 0 33,300 35,600 31,000
22/06/2026 33,300 0.3 (0.91%) 300 9.99 0 0 33,000 35,300 30,700
19/06/2026 33,000 0.3 (0.92%) 400 13.17 0 0 32,700 34,950 30,450
18/06/2026 32,700 -0.1 (-0.3%) 2,700 88.29 0 0 32,800 35,050 30,550
17/06/2026 32,800 0 (0%) 10,600 347.82 0 0 32,800 35,050 30,550
16/06/2026 32,800 -0.85 (-2.53%) 5,300 175.04 0 0 33,650 36,000 31,300
15/06/2026 33,650 0.45 (1.36%) 6,100 205.5 0 0 33,200 35,500 30,900
12/06/2026 35,200 0.2 (0.57%) 6,100 214.01 0 0 35,000 37,450 32,550
11/06/2026 35,000 0 (0%) 2,600 90.93 0 0 35,000 37,450 32,550
10/06/2026 35,000 -0.1 (-0.28%) 1,900 65.1 0 0 35,100 37,550 32,650
09/06/2026 35,100 0.15 (0.43%) 5,700 199.47 0 0 34,950 37,350 32,550
08/06/2026 34,950 0.35 (1.01%) 7,500 262.34 0 0 34,600 37,000 32,200
05/06/2026 34,600 0 (0%) 1,100 38.27 0 0 34,600 37,000 32,200
04/06/2026 34,600 -1 (-2.81%) 400 13.84 0 0 35,600 38,050 33,150
03/06/2026 35,600 1.1 (3.19%) 5,900 209.33 0 0 34,500 36,900 32,100
02/06/2026 34,500 0 (0%) 4,500 153.53 0 0 34,500 36,900 32,100
01/06/2026 34,500 0.5 (1.47%) 8,200 282.55 0 0 34,000 36,350 31,650
29/05/2026 34,000 -0.25 (-0.73%) 1,300 44.53 0 0 34,250 36,600 31,900
28/05/2026 34,250 0.25 (0.74%) 100 3.43 0 0 34,000 36,350 31,650
27/05/2026 34,000 0.15 (0.44%) 9,600 325.32 0 0 33,850 36,200 31,500
26/05/2026 33,850 -0.15 (-0.44%) 3,600 121.96 0 0 34,000 36,350 31,650
25/05/2026 34,000 0.2 (0.59%) 2,500 84.76 0 0 33,800 36,150 31,450
22/05/2026 33,800 -0.2 (-0.59%) 2,900 98.29 0 0 34,000 36,350 31,650
21/05/2026 34,000 0.05 (0.15%) 2,000 68 0 0 33,950 36,300 31,600
20/05/2026 33,950 -0.15 (-0.44%) 10,300 350.31 0 0 34,100 36,450 31,750
19/05/2026 34,100 -0.15 (-0.44%) 3,300 112.87 0 0 34,250 36,600 31,900
18/05/2026 34,250 0.2 (0.59%) 3,600 122.46 0 0 34,050 36,400 31,700
15/05/2026 34,050 -0.05 (-0.15%) 100 3.41 0 0 34,100 36,450 31,750
14/05/2026 34,100 0.1 (0.29%) 300 10.23 0 0 34,000 36,350 31,650
13/05/2026 34,000 -0.05 (-0.15%) 3,400 115.6 0 0 34,050 36,400 31,700
12/05/2026 34,050 -0.25 (-0.73%) 3,500 119.18 0 0 34,300 36,700 31,900
11/05/2026 34,300 0.3 (0.88%) 3,500 119.25 0 0 34,000 36,350 31,650
08/05/2026 34,000 -0.1 (-0.29%) 6,000 203.75 0 0 34,100 36,450 31,750
07/05/2026 34,100 0.05 (0.15%) 3,300 112.47 0 0 34,050 36,400 31,700
06/05/2026 34,050 -0.05 (-0.15%) 3,000 102.2 0 0 34,100 36,450 31,750
05/05/2026 34,100 -0.1 (-0.29%) 8,600 293.34 0 0 34,200 36,550 31,850
04/05/2026 34,200 0.05 (0.15%) 2,400 81.79 0 0 34,150 36,500 31,800

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