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
02/11/2026 65,100 -1.2 (-1.81%) 4,170,100 273,844.53 0 0 66,300 70,900 61,700
30/10/2026 66,300 -0.6 (-0.9%) 2,640,500 176,542.23 3,460,000 217,100 66,900 71,500 62,300
29/10/2026 66,900 -1.1 (-1.62%) 1,352,200 90,836.78 1,250,000 80,000 68,000 72,700 63,300
28/10/2026 68,000 0.6 (0.89%) 3,071,000 209,111.76 1,748,000 110,124 67,400 72,100 62,700
27/10/2026 67,400 -0.2 (-0.3%) 1,756,600 118,774.44 0 0 67,600 72,300 62,900
26/10/2026 67,600 -0.9 (-1.31%) 1,960,700 133,139.88 0 0 68,500 73,200 63,800
23/10/2026 68,500 4.4 (6.86%) 8,234,300 554,427.88 470,000 28,200 64,100 68,500 59,700
22/10/2026 64,100 1 (1.58%) 4,167,400 267,084.42 140,000 8,834 63,100 67,500 58,700
21/10/2026 63,100 0.8 (1.28%) 1,707,300 108,248.3 127,000 8,001 62,300 66,600 58,000
20/10/2026 62,300 0.5 (0.81%) 4,196,600 260,385.41 550,000 33,180 61,800 66,100 57,500
19/10/2026 61,800 -1 (-1.59%) 2,180,600 136,404.69 127,000 8,001 62,800 67,100 58,500
16/10/2026 62,800 0 (0%) 1,790,000 113,839.78 140,000 8,792 62,800 67,100 58,500
15/10/2026 62,800 -1.8 (-2.79%) 6,617,700 417,328.7 0 0 64,600 69,100 60,100
14/10/2026 64,600 -1 (-1.52%) 2,907,600 188,277 140,000 9,184 65,600 70,100 61,100
13/10/2026 65,600 -1.3 (-1.94%) 2,800,600 185,023.69 640,000 40,320 66,900 71,500 62,300
12/10/2026 66,900 -0.4 (-0.59%) 2,262,500 153,175.57 240,000 15,852 67,300 72,000 62,600
09/10/2026 67,300 0 (0%) 2,677,000 179,552.81 0 0 67,300 72,000 62,600
08/10/2026 67,300 0.5 (0.75%) 4,026,500 268,465.89 1,758,000 110,336 66,800 71,400 62,200
07/10/2026 66,800 -0.9 (-1.33%) 4,327,100 290,550.12 2,619,000 164,997 67,700 72,400 63,000
06/10/2026 67,700 -0.3 (-0.44%) 2,819,400 191,971.27 425,000 27,200 68,000 72,700 63,300
05/10/2026 68,000 -0.4 (-0.58%) 3,414,500 234,062.87 592,000 37,888 68,400 73,100 63,700
02/10/2026 68,400 -1.9 (-2.7%) 4,798,300 329,723.71 543,000 35,838 70,300 75,200 65,400
01/10/2026 70,300 -3.7 (-5%) 5,264,100 375,919.48 1,420,000 97,980 74,000 79,100 68,900
30/09/2026 74,000 -1.8 (-2.37%) 2,742,800 204,951.78 1,622,000 117,326 75,800 81,100 70,500
29/09/2026 75,800 -1.4 (-1.81%) 2,357,000 180,064.49 0 0 77,200 82,600 71,800
28/09/2026 77,200 0.7 (0.92%) 2,221,800 171,985.47 0 0 76,500 81,800 71,200
25/09/2026 76,500 -0.4 (-0.52%) 1,606,900 123,950 5,720,000 447,380 76,900 82,200 71,600
24/09/2026 76,900 0 (0%) 2,073,800 160,303.39 501,111 36,079.99 76,900 82,200 71,600
23/09/2026 76,900 0.2 (0.26%) 1,487,500 114,964.93 6,225,000 485,077 76,700 82,000 71,400
22/09/2026 76,700 0 (0%) 1,778,400 137,369.07 305,000 21,960 76,700 82,000 71,400
21/09/2026 76,700 -1.5 (-1.92%) 1,907,900 147,486.43 1,850,000 135,975 78,200 83,600 72,800
18/09/2026 78,200 2 (2.62%) 5,077,900 395,537.65 250,000 19,550 76,200 81,500 70,900
17/09/2026 76,200 0.4 (0.53%) 2,555,400 195,867.5 1,550,000 110,050 75,800 81,100 70,500
16/09/2026 75,800 -0.2 (-0.26%) 2,318,100 176,657.44 1,098,000 77,958 76,000 81,300 70,700
15/09/2026 76,000 -0.4 (-0.52%) 2,216,700 169,211.05 10,032,400 717,316.6 76,400 81,700 71,100
14/09/2026 76,400 -0.9 (-1.16%) 2,531,100 194,001.17 5,365,000 391,448.5 77,300 82,700 71,900
11/09/2026 77,300 -0.7 (-0.9%) 8,252,800 647,506.38 0 0 78,000 83,400 72,600
10/09/2026 78,000 1.3 (1.69%) 3,168,900 248,101.33 3,586,000 258,850 76,700 82,000 71,400
09/09/2026 76,700 0.6 (0.79%) 4,406,100 340,200.62 2,911,000 214,520 76,100 81,400 70,800
08/09/2026 76,100 -0.5 (-0.65%) 1,868,400 142,967.97 3,360,000 239,568 76,600 81,900 71,300
07/09/2026 76,600 -0.7 (-0.91%) 2,140,500 164,885.72 3,022,400 226,270.6 77,300 82,700 71,900
04/09/2026 77,300 2.8 (3.76%) 5,480,800 418,575.23 2,716,000 188,218.8 74,500 79,700 69,300
03/09/2026 74,500 -1 (-1.32%) 2,405,800 180,226.42 2,160,000 153,452 75,500 80,700 70,300
28/08/2026 75,500 2 (2.72%) 9,129,600 691,094.58 517,000 35,776.4 73,500 78,600 68,400
27/08/2026 73,500 -1.1 (-1.47%) 2,707,500 202,378.15 1,250,000 87,500 74,600 79,800 69,400
26/08/2026 74,600 0.4 (0.54%) 3,360,400 250,127.42 1,025,000 70,827.5 74,200 79,300 69,100
25/08/2026 74,200 -0.7 (-0.93%) 3,352,700 250,210.61 1,612,000 112,356.4 74,900 80,100 69,700
24/08/2026 74,900 0.2 (0.27%) 1,338,500 100,517.09 4,609,000 329,808.5 74,700 79,900 69,500
21/08/2026 74,700 0.2 (0.27%) 1,953,800 146,181.64 996,000 70,207.6 74,500 79,700 69,300
20/08/2026 74,500 -0.3 (-0.4%) 2,238,300 166,854.96 4,472,000 314,226.6 74,800 80,000 69,600
19/08/2026 74,800 -0.4 (-0.53%) 4,934,700 372,662.53 0 0 75,200 80,400 70,000
18/08/2026 75,200 1 (1.35%) 4,725,400 355,443.59 3,272,000 229,291 74,200 79,300 69,100
17/08/2026 74,200 1.9 (2.63%) 3,942,200 292,502.21 0 0 72,300 77,300 67,300
14/08/2026 72,300 -0.8 (-1.09%) 2,386,900 173,708.5 21,000 1,560.3 73,100 78,200 68,000
13/08/2026 73,100 -1 (-1.35%) 2,354,000 173,432.31 1,134,000 78,246 74,100 79,200 69,000
12/08/2026 74,100 -0.2 (-0.27%) 1,566,500 117,148.54 0 0 74,300 79,500 69,100
11/08/2026 74,300 -0.3 (-0.4%) 1,542,200 114,974.97 0 0 74,600 79,800 69,400
10/08/2026 74,600 0 (0%) 2,084,300 157,157.6 1,350,000 97,201 74,600 79,800 69,400
07/08/2026 74,600 2.4 (3.32%) 6,083,800 454,587.67 0 0 72,200 77,200 67,200
06/08/2026 72,200 -1 (-1.37%) 1,486,200 108,112.03 1,310,000 93,757 73,200 78,300 68,100
05/08/2026 73,200 -0.9 (-1.21%) 2,746,300 203,556.25 1,893,000 131,331 74,100 79,200 69,000
04/08/2026 74,100 2.6 (3.64%) 4,940,100 362,465.02 2,352,000 158,358 71,500 76,500 66,500
03/08/2026 71,500 0.2 (0.28%) 3,070,900 220,952.59 0 0 71,300 76,200 66,400
31/07/2026 71,300 -0.3 (-0.42%) 2,789,200 199,798.56 165,000 11,055 71,600 76,600 66,600
30/07/2026 71,600 0.1 (0.14%) 2,420,000 174,615.91 1,020,000 68,460 71,500 76,500 66,500
29/07/2026 71,500 -1 (-1.38%) 2,832,200 204,129.99 1,120,000 76,160 72,500 77,500 67,500
28/07/2026 72,500 0 (0%) 1,780,100 129,065.5 0 0 72,500 77,500 67,500
27/07/2026 72,500 -1 (-1.36%) 2,395,500 176,494.12 0 0 73,500 78,600 68,400
24/07/2026 73,500 1.5 (2.08%) 6,106,500 447,489.83 738,000 50,184 72,000 77,000 67,000
23/07/2026 72,000 1 (1.41%) 6,397,700 464,474.85 0 0 71,000 75,900 66,100
22/07/2026 71,000 -1.7 (-2.34%) 8,575,100 620,536.27 140,000 10,178 72,700 77,700 67,700
21/07/2026 72,700 -0.3 (-0.41%) 4,771,800 350,660.24 0 0 73,000 78,100 67,900
20/07/2026 73,000 -0.5 (-0.68%) 5,188,900 375,579.71 0 0 73,500 78,600 68,400
17/07/2026 73,500 1.7 (2.37%) 7,097,200 522,134.46 0 0 71,800 76,800 66,800
16/07/2026 71,800 2 (2.87%) 7,250,100 518,118.86 1,330,000 86,904 69,800 74,600 65,000
15/07/2026 69,800 -0.6 (-0.85%) 3,008,400 212,283.84 0 0 70,400 75,300 65,500
14/07/2026 70,400 1.9 (2.77%) 4,375,100 306,737.86 0 0 68,500 73,200 63,800
13/07/2026 68,500 -1.6 (-2.28%) 4,346,600 300,608.83 490,000 32,340 70,100 75,000 65,200
10/07/2026 70,100 -0.9 (-1.27%) 2,145,300 151,877.64 275,366 19,599.18 71,000 75,900 66,100
09/07/2026 71,000 0.1 (0.14%) 1,550,100 110,462.07 0 0 70,900 75,800 66,000
08/07/2026 70,900 0.1 (0.14%) 2,344,200 167,175.71 530,000 34,930 70,800 75,700 65,900
07/07/2026 70,800 0 (0%) 2,796,900 199,135.76 792,000 53,064 70,800 75,700 65,900
06/07/2026 70,800 -1.2 (-1.67%) 3,503,000 250,274.4 0 0 72,000 77,000 67,000
03/07/2026 72,000 -0.6 (-0.83%) 2,644,200 191,030.05 0 0 72,600 77,600 67,600
02/07/2026 72,600 -0.6 (-0.82%) 2,656,100 193,973.2 0 0 73,200 78,300 68,100
01/07/2026 73,200 -0.6 (-0.81%) 3,050,100 224,221.58 0 0 73,800 78,900 68,700
30/06/2026 73,800 -1.1 (-1.47%) 2,833,300 210,631.5 0 0 74,900 80,100 69,700
29/06/2026 74,900 1.2 (1.63%) 8,809,100 666,105.28 1,200,000 82,800 73,700 78,800 68,600
26/06/2026 73,700 1.5 (2.08%) 6,865,100 507,909.28 0 0 72,200 77,200 67,200
25/06/2026 72,200 1 (1.4%) 6,085,200 441,343.79 1,857,000 124,419 71,200 76,100 66,300
24/06/2026 71,200 -0.5 (-0.7%) 3,739,700 268,883.67 2,192,000 149,056 71,700 76,700 66,700
23/06/2026 71,700 0.5 (0.7%) 8,901,600 649,883.08 3,586,500 243,882 71,200 76,100 66,300
22/06/2026 71,200 -1.1 (-1.52%) 1,971,200 141,581.14 1,076,600 73,810.8 72,300 77,300 67,300
19/06/2026 72,300 1.4 (1.97%) 7,599,400 543,546.26 4,467,900 297,410.03 70,900 75,800 66,000
18/06/2026 70,900 -1.2 (-1.66%) 3,321,200 237,691.83 1,239,500 84,070.45 72,100 77,100 67,100
17/06/2026 72,100 0.8 (1.12%) 6,158,700 446,260.22 1,562,000 105,466 71,300 76,200 66,400
16/06/2026 71,300 -0.5 (-0.7%) 2,756,600 198,505.68 0 0 71,800 76,800 66,800
15/06/2026 71,800 0.9 (1.27%) 4,486,600 323,685.88 0 0 70,900 75,800 66,000
12/06/2026 70,900 -0.4 (-0.56%) 5,420,000 390,063.16 380,000 27,346.08 71,300 76,200 66,400
11/06/2026 71,300 0.7 (0.99%) 4,074,600 291,524.9 90,000 6,373.44 70,600 75,500 65,700
10/06/2026 70,600 -1.4 (-1.94%) 3,159,300 225,656.3 240,000 17,280 72,000 77,000 67,000
09/06/2026 72,000 2.2 (3.15%) 8,269,000 595,821.13 230,000 16,162 69,800 74,600 65,000
08/06/2026 69,800 0 (0%) 4,880,800 340,567.42 240,000 15,840 69,800 74,600 65,000
05/06/2026 69,800 -0.6 (-0.85%) 3,820,900 265,756.09 0 0 70,400 75,300 65,500
04/06/2026 70,400 4.3 (6.51%) 10,815,200 741,366.33 240,000 15,864 66,100 70,700 61,500
03/06/2026 66,100 -0.5 (-0.75%) 5,310,300 354,397.25 547,000 34,461 66,600 71,200 62,000
02/06/2026 66,600 -0.4 (-0.6%) 6,788,500 454,377.77 1,237,000 77,931 67,000 71,600 62,400
01/06/2026 67,000 -1 (-1.47%) 5,044,700 343,716.25 1,101,000 69,841.3 68,000 72,700 63,300
29/05/2026 68,000 0 (0%) 2,629,200 179,816.98 80,100 5,070.33 68,000 72,700 63,300
28/05/2026 68,000 -0.3 (-0.44%) 7,107,900 486,429.22 0 0 68,300 73,000 63,600
27/05/2026 68,300 -1.3 (-1.87%) 5,709,900 395,853.38 1,624,000 113,272.2 69,600 74,400 64,800
26/05/2026 69,600 -0.4 (-0.57%) 5,384,000 376,199.19 0 0 70,000 74,900 65,100
25/05/2026 70,000 -1.2 (-1.69%) 4,541,800 322,631.36 100,000 7,350 71,200 76,100 66,300
22/05/2026 71,200 0.4 (0.56%) 4,564,100 324,340.32 698,000 46,068 70,800 75,700 65,900
21/05/2026 70,800 -0.8 (-1.12%) 5,478,500 392,306.41 4,136,000 281,003 71,600 76,600 66,600
20/05/2026 71,600 -0.7 (-0.97%) 5,903,700 421,337.15 2,621,000 180,070 72,300 77,300 67,300
19/05/2026 72,300 0.2 (0.28%) 4,823,500 348,864.32 3,078,000 214,613.16 72,100 77,100 67,100
18/05/2026 72,100 -0.8 (-1.1%) 5,605,300 405,970.77 450,000 31,500 72,900 78,000 67,800
15/05/2026 72,900 -0.7 (-0.95%) 3,743,400 274,482.93 110,000 8,293 73,600 78,700 68,500
14/05/2026 73,600 0.1 (0.14%) 4,387,600 324,281.73 853,000 61,968.44 73,500 78,600 68,400
13/05/2026 73,500 -3.3 (-4.3%) 10,029,200 750,975.82 1,083,000 77,976 76,800 82,100 71,500
12/05/2026 76,800 4.6 (6.37%) 6,934,600 515,881.28 107,300 7,221.29 72,200 77,200 67,200
11/05/2026 72,200 -1.3 (-1.77%) 3,266,700 236,299.12 765,000 53,795 73,500 78,600 68,400
08/05/2026 73,500 -0.2 (-0.27%) 4,750,300 348,706.65 3,872,000 268,140 73,700 78,800 68,600
07/05/2026 73,700 4.8 (6.97%) 18,877,100 1,371,292.37 2,298,000 148,501.2 68,900 73,700 64,100
06/05/2026 68,900 2.3 (3.45%) 7,606,000 524,087.78 2,616,000 164,808 66,600 71,200 62,000
05/05/2026 66,600 0.4 (0.6%) 3,623,900 241,194.85 75,700 5,145.33 66,200 70,800 61,600
04/05/2026 66,200 -1.3 (-1.93%) 4,121,200 276,938.27 1,323,000 85,995 67,500 72,200 62,800

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