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 45,600 0 (0%) 13,600 617.58 0 0 45,600 50,100 41,100
30/10/2026 45,600 -0.1 (-0.22%) 2,208 100.82 0 0 45,700 50,200 41,200
29/10/2026 45,700 -0.2 (-0.44%) 5,400 247.34 0 0 45,900 50,400 41,400
28/10/2026 45,900 0 (0%) 2,905 133.43 0 0 45,900 50,400 41,400
27/10/2026 45,900 -0.1 (-0.22%) 3,752 172.32 0 0 46,000 50,600 41,400
26/10/2026 46,000 0.1 (0.22%) 7,530 345.72 0 0 45,900 50,400 41,400
23/10/2026 45,900 0.2 (0.44%) 20,220 926.47 0 0 45,700 50,200 41,200
22/10/2026 45,700 0.2 (0.44%) 23,250 1,061.01 0 0 45,500 50,000 41,000
21/10/2026 45,500 1.3 (2.94%) 16,332 738.62 0 0 44,200 48,600 39,800
20/10/2026 44,200 0.2 (0.45%) 23,926 1,055.91 0 0 44,000 48,400 39,600
19/10/2026 44,000 0.8 (1.85%) 27,110 1,185.67 0 0 43,200 47,500 38,900
16/10/2026 43,200 1.1 (2.61%) 17,275 746.49 0 0 42,100 46,300 37,900
15/10/2026 42,100 0 (0%) 5,501 232.63 0 0 42,100 46,300 37,900
14/10/2026 42,100 -0.2 (-0.47%) 3,000 128.19 0 0 42,300 46,500 38,100
13/10/2026 42,300 0.3 (0.71%) 1,599 67.56 0 0 42,000 46,200 37,800
12/10/2026 42,000 0.4 (0.96%) 2,361 98.95 0 0 41,600 45,700 37,500
09/10/2026 41,600 0 (0%) 2,721 112.99 0 0 41,600 45,700 37,500
08/10/2026 41,600 0.2 (0.48%) 8,026 328.43 0 0 41,400 45,500 37,300
07/10/2026 41,400 -0.9 (-2.13%) 34,676 1,418.73 0 0 42,300 46,500 38,100
06/10/2026 42,300 0.9 (2.17%) 3,925 165.43 0 0 41,400 45,500 37,300
05/10/2026 41,400 0 (0%) 4,550 188.39 0 0 41,400 45,500 37,300
02/10/2026 41,400 0 (0%) 9,178 378.28 0 0 41,400 45,500 37,300
01/10/2026 41,400 0 (0%) 7,402 305.34 0 0 41,400 45,500 37,300
30/09/2026 41,400 0.1 (0.24%) 25,635 1,064.22 0 0 41,300 45,400 37,200
29/09/2026 41,300 0 (0%) 7,815 322.56 0 0 41,300 45,400 37,200
28/09/2026 41,300 -0.3 (-0.72%) 4,300 177.59 0 0 41,600 45,700 37,500
25/09/2026 41,600 0 (0%) 3,440 143.1 0 0 41,600 45,700 37,500
24/09/2026 41,600 -0.4 (-0.95%) 2,526 105.3 0 0 42,000 46,200 37,800
23/09/2026 42,000 0 (0%) 17 0.71 0 0 42,000 46,200 37,800
22/09/2026 42,000 0.6 (1.45%) 1,329 55.3 0 0 41,400 45,500 37,300
21/09/2026 41,400 0.5 (1.22%) 4,502 184.97 0 0 40,900 44,900 36,900
18/09/2026 40,900 -0.1 (-0.24%) 2,972 121.68 0 0 41,000 45,100 36,900
17/09/2026 41,000 0.4 (0.99%) 2,017 82.14 0 0 40,600 44,600 36,600
16/09/2026 40,600 0.6 (1.5%) 2,901 116.09 0 0 40,000 44,000 36,000
15/09/2026 40,000 0 (0%) 3,248 128.57 0 0 40,000 44,000 36,000
14/09/2026 40,000 -0.2 (-0.5%) 1,306 52.27 0 0 40,200 44,200 36,200
11/09/2026 40,200 -0.1 (-0.25%) 1,651 66.53 0 0 40,300 44,300 36,300
10/09/2026 40,300 0 (0%) 603 24.49 0 0 40,300 44,300 36,300
09/09/2026 40,300 0 (0%) 2,930 118.1 0 0 40,300 44,300 36,300
08/09/2026 40,300 0.2 (0.5%) 7,363 296.19 0 0 40,100 44,100 36,100
07/09/2026 40,100 -0.2 (-0.5%) 5,903 237.31 0 0 40,300 44,300 36,300
04/09/2026 40,300 0.1 (0.25%) 3,500 141.02 0 0 40,200 44,200 36,200
03/09/2026 40,200 -0.1 (-0.25%) 7,639 307.31 0 0 40,300 44,300 36,300
28/08/2026 40,300 -0.1 (-0.25%) 13,002 523.22 0 0 40,400 44,400 36,400
27/08/2026 40,400 0 (0%) 1,603 64.57 0 0 40,400 44,400 36,400
26/08/2026 40,400 0.5 (1.25%) 2,874 115.02 0 0 39,900 43,800 36,000
25/08/2026 39,900 0.2 (0.5%) 1,716 67.96 0 0 39,700 43,600 35,800
24/08/2026 39,700 -0.2 (-0.5%) 1,508 59.99 0 0 39,900 43,800 36,000
21/08/2026 39,900 0.3 (0.76%) 1,793 71.31 0 0 39,600 43,500 35,700
20/08/2026 39,600 0.1 (0.25%) 5,934 234.47 0 0 39,500 43,400 35,600
19/08/2026 39,500 0 (0%) 3,401 134.37 0 0 39,500 43,400 35,600
18/08/2026 39,500 0.1 (0.25%) 3,881 154.27 0 0 39,400 43,300 35,500
17/08/2026 39,400 -0.1 (-0.25%) 7,001 275.81 0 0 39,500 43,400 35,600
14/08/2026 39,500 0 (0%) 2,600 102.72 0 0 39,500 43,400 35,600
13/08/2026 39,500 -0.3 (-0.75%) 2,473 97.5 0 0 39,800 43,700 35,900
12/08/2026 39,800 0 (0%) 1,055 41.99 0 0 39,800 43,700 35,900
11/08/2026 39,800 -0.1 (-0.25%) 100 3.98 0 0 39,900 43,800 36,000
10/08/2026 39,900 0.3 (0.76%) 4,905 195.45 0 0 39,600 43,500 35,700
07/08/2026 39,600 -0.1 (-0.25%) 10,195 401.92 0 0 39,700 43,600 35,800
06/08/2026 39,700 1 (2.58%) 2,750 107.12 0 0 38,700 42,500 34,900
05/08/2026 38,700 0.4 (1.04%) 19,084 735.6 0 0 38,300 42,100 34,500
04/08/2026 38,300 0.1 (0.26%) 1,902 72.48 0 0 38,200 42,000 34,400
03/08/2026 38,200 -0.1 (-0.26%) 1,439 55.05 0 0 38,300 42,100 34,500
31/07/2026 38,300 0.3 (0.79%) 4,402 167.38 0 0 38,000 41,800 34,200
30/07/2026 38,000 0.4 (1.06%) 27,034 1,016.3 0 0 37,600 41,300 33,900
29/07/2026 37,600 -0.4 (-1.05%) 13,714 516.96 0 0 38,000 41,800 34,200
28/07/2026 38,000 -0.3 (-0.78%) 6,530 246.29 0 0 38,300 42,100 34,500
27/07/2026 38,300 0.1 (0.26%) 11,766 445.71 0 0 38,200 42,000 34,400
24/07/2026 42,700 -0.3 (-0.7%) 25,982 1,116.04 0 0 43,000 47,300 38,700
23/07/2026 43,000 -0.4 (-0.92%) 12,509 539.26 0 0 43,400 47,700 39,100
22/07/2026 43,400 -0.6 (-1.36%) 18,253 795.53 0 0 44,000 48,400 39,600
21/07/2026 44,000 0.2 (0.46%) 14,792 650.38 0 0 43,800 48,100 39,500
20/07/2026 43,800 -0.5 (-1.13%) 15,825 700.55 0 0 44,300 48,700 39,900
17/07/2026 44,300 0.2 (0.45%) 36,225 1,605.41 0 0 44,100 48,500 39,700
16/07/2026 44,100 -0.2 (-0.45%) 11,582 511.8 0 0 44,300 48,700 39,900
15/07/2026 44,300 0.3 (0.68%) 12,010 530.39 0 0 44,000 48,400 39,600
14/07/2026 44,000 0 (0%) 4,500 197.16 0 0 44,000 48,400 39,600
13/07/2026 44,000 -0.2 (-0.45%) 7,650 336.55 0 0 44,200 48,600 39,800
10/07/2026 44,200 -0.3 (-0.67%) 1,401 62.02 0 0 44,500 48,900 40,100
09/07/2026 44,500 0.7 (1.6%) 874 38.55 0 0 43,800 48,100 39,500
08/07/2026 43,800 0 (0%) 1,000 43.8 0 0 43,800 48,100 39,500
07/07/2026 43,800 0 (0%) 3,601 157.91 0 0 43,800 48,100 39,500
06/07/2026 43,800 0 (0%) 11,925 525.93 0 0 43,800 48,100 39,500
03/07/2026 43,800 -0.2 (-0.45%) 150 6.58 0 0 44,000 48,400 39,600
02/07/2026 44,000 0 (0%) 1,915 84.31 0 0 44,000 48,400 39,600
01/07/2026 44,000 -0.3 (-0.68%) 2,500 109.63 0 0 44,300 48,700 39,900
30/06/2026 44,300 -0.3 (-0.67%) 1,910 84.87 0 0 44,600 49,000 40,200
29/06/2026 44,600 0.6 (1.36%) 12,201 543.9 0 0 44,000 48,400 39,600
26/06/2026 44,000 0.6 (1.38%) 3,050 133.88 0 0 43,400 47,700 39,100
25/06/2026 43,400 0.2 (0.46%) 1,312 56.94 0 0 43,200 47,500 38,900
24/06/2026 43,200 0 (0%) 1,500 65.05 0 0 43,200 47,500 38,900
23/06/2026 43,200 0.2 (0.47%) 1,903 82.3 0 0 43,000 47,300 38,700
22/06/2026 43,000 0.1 (0.23%) 1,900 81.63 0 0 42,900 47,100 38,700
19/06/2026 42,900 -0.2 (-0.46%) 2,300 98.7 0 0 43,100 47,400 38,800
18/06/2026 43,100 0.1 (0.23%) 10,860 468.1 0 0 43,000 47,300 38,700
17/06/2026 43,000 0.1 (0.23%) 2,900 124.7 0 0 42,900 47,100 38,700
16/06/2026 42,900 0.1 (0.23%) 1,801 77.19 0 0 42,800 47,000 38,600
15/06/2026 42,800 0.2 (0.47%) 6,001 257.2 0 0 42,600 46,800 38,400
12/06/2026 42,600 0 (0%) 5,060 215.22 0 0 42,600 46,800 38,400
11/06/2026 42,600 0 (0%) 600 25.46 0 0 42,600 46,800 38,400
10/06/2026 42,600 0.3 (0.71%) 201 8.5 0 0 42,300 46,500 38,100
09/06/2026 42,300 0.1 (0.24%) 2,901 122.09 0 0 42,200 46,400 38,000
08/06/2026 42,200 -0.4 (-0.94%) 3,101 130.92 0 0 42,600 46,800 38,400
05/06/2026 42,600 0.6 (1.43%) 1,700 72.14 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.2 (-0.47%) 300 12.64 0 0 42,200 46,400 38,000
03/06/2026 42,200 0 (0%) 1,201 50.68 0 0 42,200 46,400 38,000
02/06/2026 42,200 0.1 (0.24%) 1,600 67.38 0 0 42,100 46,300 37,900
01/06/2026 42,100 0.2 (0.48%) 1,300 54.99 0 0 41,900 46,000 37,800
29/05/2026 41,900 -0.9 (-2.1%) 13,576 571.19 0 0 42,800 47,000 38,600
28/05/2026 42,800 -0.3 (-0.7%) 6,801 291.43 0 0 43,100 47,400 38,800
27/05/2026 43,100 -0.1 (-0.23%) 6,701 287.92 0 0 43,200 47,500 38,900
26/05/2026 43,200 0 (0%) 0 0 0 0 43,200 47,500 38,900
25/05/2026 43,200 -0.1 (-0.23%) 208 8.99 0 0 43,300 47,600 39,000
22/05/2026 43,300 0.3 (0.7%) 3,205 138.3 0 0 43,000 47,300 38,700
21/05/2026 43,000 0 (0%) 3,229 138.82 0 0 43,000 47,300 38,700
20/05/2026 43,000 -0.1 (-0.23%) 1,500 64.72 0 0 43,100 47,400 38,800
19/05/2026 43,100 0 (0%) 5,129 220.75 0 0 43,100 47,400 38,800
18/05/2026 43,100 -0.1 (-0.23%) 1,900 81.81 0 0 43,200 47,500 38,900
15/05/2026 43,200 0.2 (0.47%) 10,000 429.95 0 0 43,000 47,300 38,700
14/05/2026 43,000 0.1 (0.23%) 8,700 373.58 0 0 42,900 47,100 38,700
13/05/2026 42,900 0 (0%) 2,200 94.66 0 0 42,900 47,100 38,700
12/05/2026 42,900 -0.1 (-0.23%) 2,500 107.42 0 0 43,000 47,300 38,700
11/05/2026 43,000 0 (0%) 2,401 103.49 0 0 43,000 47,300 38,700
08/05/2026 43,000 0.2 (0.47%) 8,702 372.75 0 0 42,800 47,000 38,600
07/05/2026 42,800 0 (0%) 5,500 236.39 0 0 42,800 47,000 38,600
06/05/2026 42,800 -0.7 (-1.61%) 6,413 276.06 0 0 43,500 47,800 39,200
05/05/2026 43,500 0 (0%) 1,750 75.6 0 0 43,500 47,800 39,200
04/05/2026 43,500 0.5 (1.16%) 3,159 136.1 0 0 43,000 47,300 38,700

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