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
03/11/2026 47,750 0.3 (0.63%) 32,500 1,549.61 0 0 47,450 50,700 44,150
02/11/2026 47,450 -0.9 (-1.86%) 125,100 5,966.56 0 0 48,350 51,700 45,000
30/10/2026 48,350 -0.65 (-1.33%) 75,300 3,649.6 0 0 49,000 52,400 45,600
29/10/2026 49,000 -0.45 (-0.91%) 143,400 7,042.51 0 0 49,450 52,900 46,000
28/10/2026 49,450 -0.25 (-0.5%) 83,000 4,106.45 0 0 49,700 53,100 46,250
27/10/2026 49,700 -0.6 (-1.19%) 53,200 2,651.96 0 0 50,300 53,800 46,800
26/10/2026 50,300 0.4 (0.8%) 252,600 12,804.66 0 0 49,900 53,300 46,450
23/10/2026 49,900 -0.1 (-0.2%) 41,300 2,062.36 0 0 50,000 53,500 46,500
22/10/2026 50,000 0.55 (1.11%) 192,300 9,662.82 0 0 49,450 52,900 46,000
21/10/2026 49,450 0.2 (0.41%) 38,100 1,886.16 0 0 49,250 52,600 45,850
20/10/2026 49,250 0.65 (1.34%) 88,900 4,351.55 0 0 48,600 52,000 45,200
19/10/2026 48,600 0.3 (0.62%) 34,200 1,659.27 0 0 48,300 51,600 44,950
16/10/2026 48,300 0.2 (0.42%) 21,100 1,018.71 0 0 48,100 51,400 44,750
15/10/2026 48,100 0.15 (0.31%) 46,400 2,227.42 0 0 47,950 51,300 44,600
14/10/2026 47,950 -0.75 (-1.54%) 63,900 3,084.46 0 0 48,700 52,100 45,300
13/10/2026 48,700 -0.5 (-1.02%) 72,100 3,535.22 0 0 49,200 52,600 45,800
12/10/2026 49,200 -0.2 (-0.4%) 52,800 2,598.94 0 0 49,400 52,800 45,950
09/10/2026 49,400 0.35 (0.71%) 15,600 768.51 0 0 49,050 52,400 45,650
08/10/2026 49,050 0.25 (0.51%) 234,000 11,508.34 0 0 48,800 52,200 45,400
07/10/2026 48,800 0.6 (1.24%) 33,000 1,597.44 0 0 48,200 51,500 44,850
06/10/2026 48,200 -0.45 (-0.92%) 67,100 3,242.41 0 0 48,650 52,000 45,250
05/10/2026 48,650 0.05 (0.1%) 48,000 2,337.14 0 0 48,600 52,000 45,200
02/10/2026 48,600 -0.65 (-1.32%) 62,800 3,068.16 0 0 49,250 52,600 45,850
01/10/2026 49,250 0.15 (0.31%) 158,600 7,800.58 0 0 49,100 52,500 45,700
30/09/2026 49,100 0.05 (0.1%) 50,300 2,484.35 0 0 49,050 52,400 45,650
29/09/2026 49,050 -0.1 (-0.2%) 82,000 4,016.22 0 0 49,150 52,500 45,750
28/09/2026 49,150 -0.85 (-1.7%) 93,600 4,609.18 0 0 50,000 53,500 46,500
25/09/2026 50,000 0 (0%) 38,800 1,940.58 0 0 50,000 53,500 46,500
24/09/2026 50,000 -0.2 (-0.4%) 70,900 3,553.52 0 0 50,200 53,700 46,700
23/09/2026 50,200 0 (0%) 44,700 2,258.73 0 0 50,200 53,700 46,700
22/09/2026 50,200 0.7 (1.41%) 80,600 4,030.45 0 0 49,500 52,900 46,050
21/09/2026 49,500 0 (0%) 43,600 2,173.36 0 0 49,500 52,900 46,050
18/09/2026 49,500 0.95 (1.96%) 192,700 9,603.42 40,000 1,880 48,550 51,900 45,200
17/09/2026 48,550 0.15 (0.31%) 18,900 916.24 0 0 48,400 51,700 45,050
16/09/2026 48,400 0.55 (1.15%) 41,300 2,001.73 40,000 1,880 47,850 51,100 44,550
15/09/2026 47,850 0.1 (0.21%) 81,000 3,866.67 0 0 47,750 51,000 44,450
14/09/2026 47,750 -0.75 (-1.55%) 79,400 3,758.24 0 0 48,500 51,800 45,150
11/09/2026 48,500 -0.5 (-1.02%) 44,900 2,192.99 20,000 980 49,000 52,400 45,600
10/09/2026 49,000 0 (0%) 50,200 2,457.14 0 0 49,000 52,400 45,600
09/09/2026 49,000 0.2 (0.41%) 87,700 4,299.66 0 0 48,800 52,200 45,400
08/09/2026 48,800 -0.1 (-0.2%) 27,700 1,354.09 0 0 48,900 52,300 45,500
07/09/2026 48,900 0 (0%) 68,000 3,334.07 0 0 48,900 52,300 45,500
04/09/2026 48,900 -0.3 (-0.61%) 60,600 2,974.83 0 0 49,200 52,600 45,800
03/09/2026 49,200 -0.25 (-0.51%) 144,700 7,126.37 0 0 49,450 52,900 46,000
28/08/2026 49,450 -0.55 (-1.1%) 134,000 6,662.99 0 0 50,000 53,500 46,500
27/08/2026 50,000 0.2 (0.4%) 94,800 4,721.78 0 0 49,800 53,200 46,350
26/08/2026 49,800 0.3 (0.61%) 34,300 1,709.49 0 0 49,500 52,900 46,050
25/08/2026 49,500 -0.5 (-1%) 48,300 2,413.5 0 0 50,000 53,500 46,500
24/08/2026 50,000 0.1 (0.2%) 37,100 1,859.62 0 0 49,900 53,300 46,450
21/08/2026 49,900 0.6 (1.22%) 55,100 2,712.96 0 0 49,300 52,700 45,850
20/08/2026 49,300 -0.4 (-0.8%) 88,100 4,327.76 0 0 49,700 53,100 46,250
19/08/2026 49,700 0.3 (0.61%) 80,100 3,956.06 0 0 49,400 52,800 45,950
18/08/2026 49,400 -0.5 (-1.%) 167,700 8,334 0 0 49,900 53,300 46,450
17/08/2026 49,900 -0.1 (-0.2%) 120,900 6,017.34 0 0 50,000 53,500 46,500
14/08/2026 50,000 -0.9 (-1.77%) 66,900 3,365.18 185,000 9,435 50,900 54,400 47,350
13/08/2026 50,900 -0.2 (-0.39%) 81,300 4,173.65 0 0 51,100 54,600 47,550
12/08/2026 51,100 0.2 (0.39%) 60,100 3,061.71 330,000 16,852.5 50,900 54,400 47,350
11/08/2026 50,900 -0.2 (-0.39%) 70,300 3,589.48 0 0 51,100 54,600 47,550
10/08/2026 51,100 0.2 (0.39%) 56,800 2,891.27 145,000 7,409.5 50,900 54,400 47,350
07/08/2026 50,900 0.8 (1.6%) 102,600 5,235.09 0 0 50,100 53,600 46,600
06/08/2026 50,100 -0.9 (-1.76%) 75,100 3,787.96 0 0 51,000 54,500 47,450
05/08/2026 51,000 0 (0%) 187,500 9,630.98 145,000 6,960 51,000 54,500 47,450
04/08/2026 51,000 1.35 (2.72%) 200,400 10,110.96 0 0 49,650 53,100 46,200
03/08/2026 49,650 1.55 (3.22%) 108,800 5,369.3 145,000 6,989 48,100 51,400 44,750
31/07/2026 48,100 -0.1 (-0.21%) 75,800 3,671.85 0 0 48,200 51,500 44,850
30/07/2026 48,200 1.1 (2.34%) 71,100 3,404.79 0 0 47,100 50,300 43,850
29/07/2026 47,100 -0.05 (-0.11%) 42,900 2,020.91 0 0 47,150 50,400 43,850
28/07/2026 47,150 0.55 (1.18%) 61,600 2,867.38 0 0 46,600 49,850 43,350
27/07/2026 46,600 -0.1 (-0.21%) 138,600 6,496.59 0 0 46,700 49,950 43,450
24/07/2026 46,700 -0.05 (-0.11%) 91,300 4,277.03 0 0 46,750 50,000 43,500
23/07/2026 46,750 -0.05 (-0.11%) 112,500 5,249.96 0 0 46,800 50,000 43,550
22/07/2026 46,800 -0.15 (-0.32%) 55,100 2,577.45 0 0 46,950 50,200 43,700
21/07/2026 46,950 0 (0%) 71,300 3,353.58 0 0 46,950 50,200 43,700
20/07/2026 46,950 -1.5 (-3.1%) 149,400 7,083.95 0 0 48,450 51,800 45,100
17/07/2026 48,450 0.4 (0.83%) 38,800 1,881.32 0 0 48,050 51,400 44,700
16/07/2026 48,050 -0.95 (-1.94%) 103,500 5,005.78 0 0 49,000 52,400 45,600
15/07/2026 49,000 -0.5 (-1.01%) 48,000 2,362.71 0 0 49,500 52,900 46,050
14/07/2026 49,500 0.25 (0.51%) 58,900 2,902.15 0 0 49,250 52,600 45,850
13/07/2026 49,250 -0.35 (-0.71%) 92,800 4,579.59 0 0 49,600 53,000 46,150
10/07/2026 49,600 0.1 (0.2%) 26,600 1,320.59 0 0 49,500 52,900 46,050
09/07/2026 49,500 -0.4 (-0.8%) 85,200 4,228.59 0 0 49,900 53,300 46,450
08/07/2026 49,900 0.2 (0.4%) 42,900 2,133.93 0 0 49,700 53,100 46,250
07/07/2026 49,700 -0.05 (-0.1%) 76,200 3,782.58 0 0 49,750 53,200 46,300
06/07/2026 49,750 -0.2 (-0.4%) 54,300 2,703.56 0 0 49,950 53,400 46,500
03/07/2026 49,950 -0.05 (-0.1%) 58,100 2,899.73 85,000 4,547.5 50,000 53,500 46,500
02/07/2026 50,000 0 (0%) 140,900 7,044.79 0 0 50,000 53,500 46,500
01/07/2026 50,000 -0.3 (-0.6%) 159,000 7,955.98 0 0 50,300 53,800 46,800
30/06/2026 50,300 0 (0%) 133,400 6,701.42 0 0 50,300 53,800 46,800
29/06/2026 50,300 0.2 (0.4%) 22,700 1,142.06 0 0 50,100 53,600 46,600
26/06/2026 50,100 -0.1 (-0.2%) 28,700 1,439.18 0 0 50,200 53,700 46,700
25/06/2026 50,200 0.2 (0.4%) 40,500 2,030.01 0 0 50,000 53,500 46,500
24/06/2026 50,000 -0.2 (-0.4%) 129,900 6,508.64 0 0 50,200 53,700 46,700
23/06/2026 50,200 -0.3 (-0.59%) 63,600 3,208.5 0 0 50,500 54,000 47,000
22/06/2026 50,500 -0.8 (-1.56%) 147,700 7,472.88 0 0 51,300 54,800 47,750
19/06/2026 51,300 0.1 (0.2%) 54,800 2,798.47 0 0 51,200 54,700 47,650
18/06/2026 51,200 0 (0%) 202,800 10,407.15 0 0 51,200 54,700 47,650
17/06/2026 51,200 -0.1 (-0.19%) 146,200 7,527.94 0 0 51,300 54,800 47,750
16/06/2026 51,300 -0.3 (-0.58%) 530,900 27,311.49 0 0 51,600 55,200 48,000
15/06/2026 51,600 -0.4 (-0.77%) 544,500 28,079.71 0 0 52,000 55,600 48,400
12/06/2026 52,000 0 (0%) 151,800 7,867.26 0 0 52,000 55,600 48,400
11/06/2026 52,000 1 (1.96%) 122,900 6,339.35 0 0 51,000 54,500 47,450
10/06/2026 51,000 1.2 (2.41%) 490,700 24,707.12 3,700,000 185,000 49,800 53,200 46,350
09/06/2026 49,800 -0.2 (-0.4%) 256,800 12,807.21 0 0 50,000 53,500 46,500
08/06/2026 50,000 -1 (-1.96%) 235,900 11,853.65 90,000 4,590 51,000 54,500 47,450
05/06/2026 51,000 0 (0%) 82,400 4,192.03 0 0 51,000 54,500 47,450
04/06/2026 51,000 0 (0%) 151,600 7,692.8 0 0 51,000 54,500 47,450
03/06/2026 51,000 0.2 (0.39%) 142,900 7,266.75 0 0 50,800 54,300 47,250
02/06/2026 50,800 -0.8 (-1.55%) 233,100 11,866.55 0 0 51,600 55,200 48,000
01/06/2026 51,600 -0.1 (-0.19%) 183,600 9,467.52 0 0 51,700 55,300 48,100
29/05/2026 51,700 0.4 (0.78%) 49,000 2,519.34 0 0 51,300 54,800 47,750
28/05/2026 51,300 -0.5 (-0.97%) 201,800 10,340.01 145,000 7,520.43 51,800 55,400 48,200
27/05/2026 51,800 0 (0%) 221,000 11,362.59 0 0 51,800 55,400 48,200
26/05/2026 51,800 -0.1 (-0.19%) 166,000 8,566.37 145,000 7,540 51,900 55,500 48,300
25/05/2026 51,900 -0.1 (-0.19%) 176,800 9,184.3 0 0 52,000 55,600 48,400
22/05/2026 52,000 0 (0%) 214,000 11,068.81 0 0 52,000 55,600 48,400
21/05/2026 52,000 0 (0%) 149,200 7,714.58 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.3 (-0.57%) 275,700 14,216.6 0 0 52,300 55,900 48,650
19/05/2026 52,300 -1.1 (-2.06%) 225,200 11,872.42 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.6 (-1.11%) 370,300 19,609.86 0 0 54,000 57,700 50,300
15/05/2026 54,000 -0.9 (-1.64%) 253,800 13,813.23 0 0 54,900 58,700 51,100
14/05/2026 54,900 -0.1 (-0.18%) 332,900 18,287.81 1,260,000 69,300 55,000 58,800 51,200
13/05/2026 59,000 0.2 (0.34%) 398,000 23,438.01 0 0 58,800 62,900 54,700
12/05/2026 58,800 -0.7 (-1.18%) 407,700 23,961.18 0 0 59,500 63,600 55,400
11/05/2026 59,500 0.9 (1.54%) 346,000 20,460.19 0 0 58,600 62,700 54,500
08/05/2026 58,600 -0.4 (-0.68%) 298,300 17,470.19 0 0 59,000 63,100 54,900
07/05/2026 59,000 -1.1 (-1.83%) 357,200 21,197.43 0 0 60,100 64,300 55,900
06/05/2026 60,100 0.1 (0.17%) 278,700 16,606.44 0 0 60,000 64,200 55,800
05/05/2026 60,000 -0.6 (-0.99%) 239,300 14,303.35 32,400 1,973.19 60,600 64,800 56,400
04/05/2026 60,600 -0.1 (-0.16%) 218,000 13,098.56 0 0 60,700 64,900 56,500

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