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 15,050 -0.55 (-3.53%) 2,133,600 32,546.27 0 0 15,600 16,650 14,550
29/10/2026 15,600 -0.25 (-1.58%) 2,026,900 31,896.87 0 0 15,850 16,950 14,750
28/10/2026 15,850 0.05 (0.32%) 2,514,600 39,570.27 31,170,000 458,199 15,800 16,900 14,700
27/10/2026 15,800 -0.1 (-0.63%) 2,136,100 34,076.88 30,000,000 444,000 15,900 17,000 14,800
26/10/2026 15,900 -0.75 (-4.5%) 2,963,100 48,112.89 0 0 16,650 17,800 15,500
23/10/2026 16,650 0.6 (3.74%) 3,011,000 49,200.48 8,000,000 128,400 16,050 17,150 14,950
22/10/2026 16,050 -0.2 (-1.23%) 1,939,300 31,157.78 0 0 16,250 17,350 15,150
21/10/2026 16,250 0.5 (3.17%) 2,101,600 33,627.31 0 0 15,750 16,850 14,650
20/10/2026 15,750 -0.2 (-1.25%) 1,952,500 30,768.4 0 0 15,950 17,050 14,850
19/10/2026 15,950 -0.2 (-1.24%) 1,681,800 26,940.94 14,150,000 231,025 16,150 17,250 15,050
16/10/2026 16,150 0.25 (1.57%) 1,909,700 30,726.88 370,000 5,883 15,900 17,000 14,800
15/10/2026 15,900 0.25 (1.6%) 2,347,300 36,767 8,701,000 135,849.65 15,650 16,700 14,600
14/10/2026 15,650 -0.7 (-4.28%) 2,235,600 35,914.05 0 0 16,350 17,450 15,250
13/10/2026 16,350 0.1 (0.62%) 2,027,200 33,034.49 0 0 16,250 17,350 15,150
12/10/2026 16,250 -0.55 (-3.27%) 2,137,300 35,206.58 5,120,000 87,040 16,800 17,950 15,650
09/10/2026 16,800 -0.3 (-1.75%) 2,626,900 44,683.72 0 0 17,100 18,250 15,950
08/10/2026 17,100 -0.1 (-0.58%) 1,826,900 31,741.16 0 0 17,200 18,400 16,000
07/10/2026 17,200 0.4 (2.38%) 2,870,900 50,609.93 0 0 16,800 17,950 15,650
06/10/2026 16,800 -0.65 (-3.72%) 2,165,800 36,710.75 0 0 17,450 18,650 16,250
05/10/2026 17,450 0.4 (2.35%) 2,303,400 39,588.76 0 0 17,050 18,200 15,900
02/10/2026 17,050 -0.7 (-3.94%) 2,364,000 41,236.65 0 0 17,750 18,950 16,550
01/10/2026 17,750 -0.5 (-2.74%) 2,698,600 48,367.21 0 0 18,250 19,500 17,000
30/09/2026 18,250 -0.85 (-4.45%) 1,906,000 35,971.81 0 0 19,100 20,400 17,800
29/09/2026 19,100 0.25 (1.33%) 2,192,100 42,303.63 0 0 18,850 20,150 17,550
28/09/2026 18,850 -0.6 (-3.08%) 3,279,700 61,804.79 0 0 19,450 20,800 18,100
25/09/2026 19,450 -0.55 (-2.75%) 2,756,100 54,775.81 0 0 20,000 21,400 18,600
24/09/2026 20,000 -0.5 (-2.44%) 2,677,200 53,754.81 10,000,000 209,000 20,500 21,900 19,100
23/09/2026 20,500 -0.4 (-1.91%) 3,392,700 70,448.06 5,300,000 110,770 20,900 22,350 19,450
22/09/2026 20,900 -1.55 (-6.9%) 3,800,200 79,866.52 12,600,000 287,294.63 22,450 24,000 20,900
21/09/2026 22,450 -1.65 (-6.85%) 2,348,700 53,295.08 39,500,000 951,950 24,100 25,750 22,450
18/09/2026 24,100 0.65 (2.77%) 11,734,500 281,642.55 15,320,000 359,254 23,450 25,050 21,850
17/09/2026 23,450 1.1 (4.92%) 5,052,900 117,767.07 0 0 22,350 23,900 20,800
16/09/2026 22,350 1.45 (6.94%) 6,216,700 134,298.41 300,000 5,850 20,900 22,350 19,450
15/09/2026 20,900 1.35 (6.91%) 6,514,300 135,352.82 5,355,000 104,599.44 19,550 20,900 18,200
14/09/2026 19,550 1.25 (6.83%) 5,557,100 107,955.16 37,778,000 688,835.2 18,300 19,550 17,050
11/09/2026 18,300 0.3 (1.67%) 2,470,500 44,924.54 0 0 18,000 19,250 16,750
10/09/2026 18,000 0.3 (1.69%) 2,647,800 47,378.34 19,644,000 347,698.8 17,700 18,900 16,500
09/09/2026 17,700 -0.3 (-1.67%) 1,666,600 29,715.88 0 0 18,000 19,250 16,750
08/09/2026 18,000 0.15 (0.84%) 2,110,600 37,730.75 15,955,000 290,050 17,850 19,050 16,650
07/09/2026 17,850 0.4 (2.29%) 1,833,700 32,442.3 36,125,000 656,810 17,450 18,650 16,250
04/09/2026 17,450 -0.8 (-4.38%) 1,967,500 34,947.01 30,720,000 559,104 18,250 19,500 17,000
03/09/2026 18,250 1.15 (6.73%) 3,303,000 59,192.37 0 0 17,100 18,250 15,950
28/08/2026 17,100 1.1 (6.88%) 4,905,600 82,777.93 450,000 7,695 16,000 17,100 14,900
27/08/2026 16,000 0 (0%) 2,158,700 34,309.43 0 0 16,000 17,100 14,900
26/08/2026 16,000 0.15 (0.95%) 2,047,000 32,452.11 12,520,000 198,442 15,850 16,950 14,750
25/08/2026 15,850 0.35 (2.26%) 2,261,600 35,659.14 8,270,000 129,012 15,500 16,550 14,450
24/08/2026 15,500 0.2 (1.31%) 2,272,800 35,035.64 0 0 15,300 16,350 14,250
21/08/2026 15,300 0.2 (1.32%) 2,242,100 33,772.45 0 0 15,100 16,150 14,050
20/08/2026 15,100 0.05 (0.33%) 2,557,000 38,419.53 0 0 15,050 16,100 14,000
19/08/2026 15,050 0 (0%) 2,401,800 35,774.39 0 0 15,050 16,100 14,000
18/08/2026 15,050 -0.15 (-0.99%) 1,914,300 28,759.09 0 0 15,200 16,250 14,150
17/08/2026 15,200 0.15 (1.%) 2,066,300 31,236.32 0 0 15,050 16,100 14,000
14/08/2026 15,050 -0.15 (-0.99%) 2,407,500 36,283.83 0 0 15,200 16,250 14,150
13/08/2026 15,200 -0.25 (-1.62%) 1,888,500 28,976.81 0 0 15,450 16,500 14,400
12/08/2026 15,450 0.05 (0.32%) 1,947,100 30,119.8 0 0 15,400 16,450 14,350
11/08/2026 15,400 0.15 (0.98%) 1,901,900 29,175.35 0 0 15,250 16,300 14,200
10/08/2026 15,250 0.2 (1.33%) 2,228,300 33,793.67 0 0 15,050 16,100 14,000
07/08/2026 15,050 -0.15 (-0.99%) 2,027,800 30,622.09 0 0 15,200 16,250 14,150
06/08/2026 15,200 -0.15 (-0.98%) 2,108,400 31,957.36 34,300,000 555,660 15,350 16,400 14,300
05/08/2026 15,350 -0.1 (-0.65%) 2,157,500 32,996.89 0 0 15,450 16,500 14,400
04/08/2026 15,450 -0.1 (-0.64%) 2,213,000 33,925.89 128,200 1,994.92 15,550 16,600 14,500
03/08/2026 15,550 0 (0%) 2,217,000 34,338.41 0 0 15,550 16,600 14,500
31/07/2026 15,550 0 (0%) 2,149,600 33,268.24 11,534,541 184,552.66 15,550 16,600 14,500
30/07/2026 15,550 0.15 (0.97%) 2,195,400 33,671.2 0 0 15,400 16,450 14,350
29/07/2026 15,400 -0.15 (-0.96%) 2,057,100 31,473.94 0 0 15,550 16,600 14,500
28/07/2026 15,550 0 (0%) 2,080,100 32,240.27 0 0 15,550 16,600 14,500
27/07/2026 15,550 0.15 (0.97%) 1,844,400 28,588.26 0 0 15,400 16,450 14,350
24/07/2026 15,400 -0.25 (-1.6%) 1,961,400 30,187.49 0 0 15,650 16,700 14,600
23/07/2026 15,650 0 (0%) 2,316,600 36,168.5 15,228,800 243,660.8 15,650 16,700 14,600
22/07/2026 15,650 0 (0%) 2,774,200 43,154.19 0 0 15,650 16,700 14,600
21/07/2026 15,650 -0.1 (-0.63%) 2,199,400 34,425.4 2,140,377 33,389.88 15,750 16,850 14,650
20/07/2026 15,750 -0.2 (-1.25%) 2,322,000 36,465.68 0 0 15,950 17,050 14,850
17/07/2026 15,950 -0.05 (-0.31%) 2,330,900 36,655.59 3,890,000 62,240 16,000 17,100 14,900
16/07/2026 16,000 0.2 (1.27%) 2,057,800 32,510.82 24,000,000 386,400 15,800 16,900 14,700
15/07/2026 15,800 -0.1 (-0.63%) 2,091,700 32,936.36 0 0 15,900 17,000 14,800
14/07/2026 15,900 0.25 (1.6%) 2,117,100 32,936.52 0 0 15,650 16,700 14,600
13/07/2026 15,650 -0.6 (-3.69%) 2,493,500 39,544.59 5,160,000 84,624 16,250 17,350 15,150
10/07/2026 16,250 0.3 (1.88%) 2,245,900 35,812.88 0 0 15,950 17,050 14,850
09/07/2026 15,950 -0.45 (-2.74%) 2,241,900 36,148.76 20,218,900 325,524.29 16,400 17,500 15,300
08/07/2026 16,400 0 (0%) 2,275,500 37,154.91 0 0 16,400 17,500 15,300
07/07/2026 16,400 0 (0%) 2,168,400 35,413.59 0 0 16,400 17,500 15,300
06/07/2026 16,400 -0.1 (-0.61%) 2,425,200 39,811.77 0 0 16,500 17,650 15,350
03/07/2026 16,500 0 (0%) 2,092,000 34,349.29 0 0 16,500 17,650 15,350
02/07/2026 16,500 0 (0%) 2,233,800 36,611.2 0 0 16,500 17,650 15,350
01/07/2026 16,500 0.3 (1.85%) 3,212,600 52,021.27 28,200,000 459,660 16,200 17,300 15,100
30/06/2026 16,200 0.05 (0.31%) 2,970,600 47,451.2 0 0 16,150 17,250 15,050
29/06/2026 16,150 0.05 (0.31%) 2,060,100 33,193.27 0 0 16,100 17,200 15,000
26/06/2026 16,100 0.9 (5.92%) 3,324,700 52,444.74 0 0 15,200 16,250 14,150
25/06/2026 15,200 0.05 (0.33%) 2,238,400 33,743.25 0 0 15,150 16,200 14,100
24/06/2026 15,150 0 (0%) 2,432,500 36,587.08 0 0 15,150 16,200 14,100
23/06/2026 15,150 0.2 (1.34%) 2,080,900 31,252.54 0 0 14,950 15,950 13,950
22/06/2026 14,950 0.05 (0.34%) 2,656,300 39,421.2 0 0 14,900 15,900 13,900
19/06/2026 14,900 0.05 (0.34%) 2,337,600 34,569.36 97,600 1,542.08 14,850 15,850 13,850
18/06/2026 14,850 -0.05 (-0.34%) 2,491,200 36,799.16 0 0 14,900 15,900 13,900
17/06/2026 14,900 0.05 (0.34%) 1,903,900 28,195.96 0 0 14,850 15,850 13,850
16/06/2026 14,850 0 (0%) 2,116,200 31,225.91 11,360,000 168,696 14,850 15,850 13,850
15/06/2026 14,850 0.3 (2.06%) 2,322,100 33,929.4 31,430,000 458,878 14,550 15,550 13,550
12/06/2026 14,550 0.05 (0.34%) 2,178,700 31,766.36 170,000 2,437.63 14,500 15,500 13,500
11/06/2026 14,500 0.1 (0.69%) 2,110,400 30,470.16 0 0 14,400 15,400 13,400
10/06/2026 14,400 0.05 (0.35%) 2,271,300 32,729.37 170,000 2,439.5 14,350 15,350 13,350
09/06/2026 14,350 0.05 (0.35%) 2,410,200 34,392.78 30,200,000 434,880 14,300 15,300 13,300
08/06/2026 14,300 -0.05 (-0.35%) 2,637,200 37,375.02 170,000 2,448 14,350 15,350 13,350
05/06/2026 14,350 0 (0%) 2,984,000 42,299.78 90,000 1,201.5 14,350 15,350 13,350
04/06/2026 14,350 -0.05 (-0.35%) 2,966,100 42,230.22 3,609,600 52,322.2 14,400 15,400 13,400
03/06/2026 14,400 0 (0%) 3,461,200 49,795.31 0 0 14,400 15,400 13,400
02/06/2026 14,400 0.2 (1.41%) 2,898,500 41,440.9 1,560,400 22,157.68 14,200 15,150 13,250
01/06/2026 14,200 0.2 (1.43%) 2,871,800 40,503.6 0 0 14,000 14,950 13,050
29/05/2026 14,000 -0.45 (-3.11%) 2,358,100 33,318.93 0 0 14,450 15,450 13,450
28/05/2026 14,450 -0.4 (-2.69%) 1,855,600 27,235.68 0 0 14,850 15,850 13,850
27/05/2026 17,900 0.45 (2.58%) 3,935,300 69,187.69 18,312,600 320,397.9 17,450 18,650 16,250
26/05/2026 17,450 0.25 (1.45%) 2,117,900 36,541.49 11,425,909 192,231.1 17,200 18,400 16,000
25/05/2026 17,200 0.5 (2.99%) 1,897,500 32,274.91 0 0 16,700 17,850 15,550
22/05/2026 16,700 0.15 (0.91%) 1,845,200 30,611.3 0 0 16,550 17,700 15,400
21/05/2026 16,550 0.1 (0.61%) 2,093,700 34,434.56 0 0 16,450 17,600 15,300
20/05/2026 16,450 -0.05 (-0.3%) 1,877,500 30,812.79 0 0 16,500 17,650 15,350
19/05/2026 16,500 -0.05 (-0.3%) 1,988,600 32,778.73 72,600 1,197.9 16,550 17,700 15,400
18/05/2026 16,550 0.05 (0.3%) 1,941,700 31,938.21 0 0 16,500 17,650 15,350
15/05/2026 16,500 -0.2 (-1.2%) 2,008,400 33,370.43 0 0 16,700 17,850 15,550
14/05/2026 16,700 0.05 (0.3%) 1,833,000 30,524.85 3,158,000 52,896.5 16,650 17,800 15,500
13/05/2026 16,650 0.1 (0.6%) 1,918,100 31,765.72 0 0 16,550 17,700 15,400
12/05/2026 16,550 -0.15 (-0.9%) 1,957,200 32,531.1 0 0 16,700 17,850 15,550
11/05/2026 16,700 -0.1 (-0.6%) 2,099,200 35,024.78 0 0 16,800 17,950 15,650
08/05/2026 16,800 0 (0%) 1,841,300 30,855.73 0 0 16,800 17,950 15,650
07/05/2026 16,800 0 (0%) 1,894,600 31,830.39 0 0 16,800 17,950 15,650
06/05/2026 16,800 0.05 (0.3%) 1,900,300 31,759.59 0 0 16,750 17,900 15,600
05/05/2026 16,750 0 (0%) 1,924,000 32,043.94 0 0 16,750 17,900 15,600
04/05/2026 16,750 0.05 (0.3%) 1,989,700 33,191.53 0 0 16,700 17,850 15,550

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