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
09/10/2026 28,050 -0.55 (-1.92%) 37,200 1,049.91 0 0 28,600 30,600 26,600
08/10/2026 28,600 0.9 (3.25%) 46,900 1,340.71 0 0 27,700 29,600 25,800
07/10/2026 27,700 0.5 (1.84%) 6,600 180.57 0 0 27,200 29,100 25,300
06/10/2026 27,200 0.5 (1.87%) 10,100 273.18 0 0 26,700 28,550 24,850
05/10/2026 26,700 0.5 (1.91%) 7,600 200.9 0 0 26,200 28,000 24,400
02/10/2026 26,200 -0.6 (-2.24%) 30,400 799.41 0 0 26,800 28,650 24,950
01/10/2026 26,800 -0.05 (-0.19%) 17,000 457.83 0 0 26,850 28,700 25,000
30/09/2026 26,850 0.05 (0.19%) 33,800 908.2 0 0 26,800 28,650 24,950
29/09/2026 26,800 -0.1 (-0.37%) 9,900 265.35 0 0 26,900 28,750 25,050
28/09/2026 26,900 -0.3 (-1.1%) 11,700 315.78 0 0 27,200 29,100 25,300
25/09/2026 27,200 -0.05 (-0.18%) 7,200 195.93 0 0 27,250 29,150 25,350
24/09/2026 27,250 -0.3 (-1.09%) 46,700 1,272.81 0 0 27,550 29,450 25,650
23/09/2026 27,550 -0.15 (-0.54%) 11,000 303.4 0 0 27,700 29,600 25,800
22/09/2026 27,700 -0.2 (-0.72%) 10,700 296.18 0 0 27,900 29,850 25,950
21/09/2026 27,900 -0.2 (-0.71%) 24,000 671.07 0 0 28,100 30,050 26,150
18/09/2026 28,100 0.1 (0.36%) 57,600 1,613.29 0 0 28,000 29,950 26,050
17/09/2026 28,000 -0.55 (-1.93%) 62,500 1,770.53 0 0 28,550 30,500 26,600
16/09/2026 28,550 0.45 (1.6%) 59,900 1,693.79 0 0 28,100 30,050 26,150
15/09/2026 50,300 -0.2 (-0.4%) 42,800 2,152.37 0 0 50,500 54,000 47,000
14/09/2026 50,500 -0.1 (-0.2%) 66,000 3,358.72 0 0 50,600 54,100 47,100
11/09/2026 50,600 -0.7 (-1.36%) 44,000 2,221.31 0 0 51,300 54,800 47,750
10/09/2026 51,300 0 (0%) 24,200 1,231.2 0 0 51,300 54,800 47,750
09/09/2026 51,300 -1.1 (-2.1%) 35,400 1,829.43 0 0 52,400 56,000 48,750
08/09/2026 52,400 -0.1 (-0.19%) 38,600 2,013.99 0 0 52,500 56,100 48,850
07/09/2026 52,500 0 (0%) 42,700 2,236.49 0 0 52,500 56,100 48,850
04/09/2026 52,500 -0.2 (-0.38%) 26,100 1,371.61 0 0 52,700 56,300 49,050
03/09/2026 52,700 0.1 (0.19%) 58,600 3,066.66 0 0 52,600 56,200 48,950
28/08/2026 52,600 0.2 (0.38%) 44,600 2,347.66 0 0 52,400 56,000 48,750
27/08/2026 52,400 0.6 (1.16%) 32,700 1,692.3 0 0 51,800 55,400 48,200
26/08/2026 51,800 0.4 (0.78%) 7,700 398.39 0 0 51,400 54,900 47,850
25/08/2026 51,400 -0.5 (-0.96%) 56,300 2,887.73 0 0 51,900 55,500 48,300
24/08/2026 51,900 1 (1.96%) 86,200 4,441.29 0 0 50,900 54,400 47,350
21/08/2026 50,900 0.2 (0.39%) 14,000 709.67 0 0 50,700 54,200 47,200
20/08/2026 50,700 0.5 (1.%) 4,900 245.89 0 0 50,200 53,700 46,700
19/08/2026 50,200 -0.8 (-1.57%) 21,900 1,099.59 0 0 51,000 54,500 47,450
18/08/2026 51,000 0 (0%) 21,400 1,080.98 0 0 51,000 54,500 47,450
17/08/2026 51,000 0.4 (0.79%) 7,700 391.19 0 0 50,600 54,100 47,100
14/08/2026 50,600 -1.2 (-2.32%) 54,800 2,777.39 0 0 51,800 55,400 48,200
13/08/2026 51,800 1 (1.97%) 34,400 1,772.06 0 0 50,800 54,300 47,250
12/08/2026 50,800 0.8 (1.6%) 25,800 1,301.18 0 0 50,000 53,500 46,500
11/08/2026 50,000 1.1 (2.25%) 61,400 3,066.53 0 0 48,900 52,300 45,500
10/08/2026 48,900 0.9 (1.88%) 5,100 247.43 0 0 48,000 51,300 44,650
07/08/2026 48,000 0.4 (0.84%) 30,500 1,457.13 0 0 47,600 50,900 44,300
06/08/2026 47,600 -0.1 (-0.21%) 2,700 126.45 0 0 47,700 51,000 44,400
05/08/2026 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
04/08/2026 47,700 0.15 (0.32%) 12,200 574.75 0 0 47,550 50,800 44,250
03/08/2026 47,550 0.55 (1.17%) 4,100 193.23 0 0 47,000 50,200 43,750
31/07/2026 47,000 -0.5 (-1.05%) 7,700 362.22 0 0 47,500 50,800 44,200
30/07/2026 47,500 0.9 (1.93%) 10,400 486.94 0 0 46,600 49,850 43,350
29/07/2026 46,600 0.1 (0.22%) 11,800 549.7 0 0 46,500 49,750 43,250
28/07/2026 46,500 0 (0%) 10,100 469.45 0 0 46,500 49,750 43,250
27/07/2026 46,500 -0.8 (-1.69%) 20,200 944.6 0 0 47,300 50,600 44,000
24/07/2026 47,300 0.3 (0.64%) 2,300 108.1 0 0 47,000 50,200 43,750
23/07/2026 47,000 0.05 (0.11%) 10,100 466.24 0 0 46,950 50,200 43,700
22/07/2026 46,950 -0.25 (-0.53%) 32,600 1,512.69 0 0 47,200 50,500 43,900
21/07/2026 47,200 0 (0%) 32,300 1,511.65 0 0 47,200 50,500 43,900
20/07/2026 47,200 -0.55 (-1.15%) 43,700 2,049.48 0 0 47,750 51,000 44,450
17/07/2026 47,750 -0.15 (-0.31%) 59,400 2,793.16 0 0 47,900 51,200 44,550
16/07/2026 47,900 0.45 (0.95%) 13,200 620.17 0 0 47,450 50,700 44,150
15/07/2026 47,450 0.55 (1.17%) 10,700 503.04 0 0 46,900 50,100 43,650
14/07/2026 46,900 -0.7 (-1.47%) 2,300 108.27 0 0 47,600 50,900 44,300
13/07/2026 47,600 0.55 (1.17%) 20,100 944.47 0 0 47,050 50,300 43,800
10/07/2026 47,050 -0.05 (-0.11%) 3,700 175.21 0 0 47,100 50,300 43,850
09/07/2026 47,100 -0.4 (-0.84%) 22,900 1,080.85 0 0 47,500 50,800 44,200
08/07/2026 47,500 -0.2 (-0.42%) 18,400 872.11 0 0 47,700 51,000 44,400
07/07/2026 47,700 0.35 (0.74%) 22,400 1,058.18 0 0 47,350 50,600 44,050
06/07/2026 47,350 -0.65 (-1.35%) 37,000 1,753.72 0 0 48,000 51,300 44,650
03/07/2026 48,000 0.25 (0.52%) 68,700 3,275.81 0 0 47,750 51,000 44,450
02/07/2026 47,750 0.05 (0.1%) 93,700 4,485.38 0 0 47,700 51,000 44,400
01/07/2026 47,700 -0.3 (-0.63%) 24,300 1,161.01 0 0 48,000 51,300 44,650
30/06/2026 48,000 0.1 (0.21%) 35,300 1,687.22 0 0 47,900 51,200 44,550
29/06/2026 47,900 -0.45 (-0.93%) 32,700 1,565.74 0 0 48,350 51,700 45,000
26/06/2026 48,350 0.4 (0.83%) 13,600 651.67 0 0 47,950 51,300 44,600
25/06/2026 47,950 -0.2 (-0.42%) 48,100 2,309.39 0 0 48,150 51,500 44,800
24/06/2026 48,150 -1.3 (-2.63%) 46,800 2,266.87 0 0 49,450 52,900 46,000
23/06/2026 49,450 0.45 (0.92%) 14,800 720.82 0 0 49,000 52,400 45,600
22/06/2026 49,000 0.1 (0.2%) 4,200 205.62 0 0 48,900 52,300 45,500
19/06/2026 48,900 -0.1 (-0.2%) 3,100 151.34 0 0 49,000 52,400 45,600
18/06/2026 49,000 0.25 (0.51%) 15,800 770.33 0 0 48,750 52,100 45,350
17/06/2026 48,750 -0.7 (-1.42%) 6,900 336.65 0 0 49,450 52,900 46,000
16/06/2026 49,450 0.25 (0.51%) 1,400 68.62 0 0 49,200 52,600 45,800
15/06/2026 49,200 0.5 (1.03%) 1,800 87.92 0 0 48,700 52,100 45,300
12/06/2026 48,700 -0.15 (-0.31%) 15,500 756.21 0 0 48,850 52,200 45,450
11/06/2026 48,850 -0.55 (-1.11%) 10,100 495.3 0 0 49,400 52,800 45,950
10/06/2026 49,400 0.55 (1.13%) 300 14.7 0 0 48,850 52,200 45,450
09/06/2026 48,850 -1.55 (-3.08%) 27,700 1,355.81 0 0 50,400 53,900 46,900
08/06/2026 50,400 -0.1 (-0.2%) 2,300 114.41 0 0 50,500 54,000 47,000
05/06/2026 50,500 0.1 (0.2%) 5,900 293.48 0 0 50,400 53,900 46,900
04/06/2026 50,400 1.1 (2.23%) 7,700 381.94 0 0 49,300 52,700 45,850
03/06/2026 49,300 -1 (-1.99%) 8,100 401.5 0 0 50,300 53,800 46,800
02/06/2026 50,300 0.1 (0.2%) 15,200 761.04 0 0 50,200 53,700 46,700
01/06/2026 50,200 0.2 (0.4%) 8,700 435.65 0 0 50,000 53,500 46,500
29/05/2026 50,000 -1.5 (-2.91%) 24,700 1,253.49 0 0 51,500 55,100 47,900
28/05/2026 51,500 -1.2 (-2.28%) 9,500 492.03 0 0 52,700 56,300 49,050
27/05/2026 52,700 -0.3 (-0.57%) 30,600 1,596.18 0 0 53,000 56,700 49,300
26/05/2026 53,000 0.8 (1.53%) 10,700 569.26 0 0 52,200 55,800 48,550
25/05/2026 52,200 0.2 (0.38%) 3,900 202.95 0 0 52,000 55,600 48,400
22/05/2026 52,000 -0.8 (-1.52%) 8,900 463.95 0 0 52,800 56,400 49,150
21/05/2026 52,800 0 (0%) 7,600 399.62 0 0 52,800 56,400 49,150
20/05/2026 52,800 -0.2 (-0.38%) 16,000 837.03 0 0 53,000 56,700 49,300
19/05/2026 53,000 -0.4 (-0.75%) 13,400 712.3 0 0 53,400 57,100 49,700
18/05/2026 53,400 -0.4 (-0.74%) 3,800 202.64 0 0 53,800 57,500 50,100
15/05/2026 53,800 0 (0%) 8,400 448.13 0 0 53,800 57,500 50,100
14/05/2026 53,800 0.2 (0.37%) 6,000 318.59 0 0 53,600 57,300 49,850
13/05/2026 53,600 0.1 (0.19%) 17,100 900.5 0 0 53,500 57,200 49,800
12/05/2026 53,500 0.5 (0.94%) 6,400 338.62 0 0 53,000 56,700 49,300
11/05/2026 53,000 -0.7 (-1.3%) 10,800 578.02 0 0 53,700 57,400 49,950
08/05/2026 53,700 -0.2 (-0.37%) 7,400 399.47 0 0 53,900 57,600 50,200
07/05/2026 53,900 0.2 (0.37%) 6,200 335.67 0 0 53,700 57,400 49,950
06/05/2026 53,700 0.7 (1.32%) 11,500 616.83 0 0 53,000 56,700 49,300
05/05/2026 53,000 0.6 (1.15%) 20,500 1,086.35 0 0 52,400 56,000 48,750
04/05/2026 52,400 0.6 (1.16%) 12,100 631.78 0 0 51,800 55,400 48,200
29/04/2026 51,800 0.5 (0.97%) 3,900 201.27 0 0 51,300 54,800 47,750
28/04/2026 51,300 0.3 (0.59%) 8,400 430.89 0 0 51,000 54,500 47,450
24/04/2026 51,000 0.1 (0.2%) 30,000 1,523.53 0 0 50,900 54,400 47,350
23/04/2026 50,900 0 (0%) 50,100 2,537.96 0 0 50,900 54,400 47,350
22/04/2026 50,900 -0.4 (-0.78%) 10,400 529.71 0 0 51,300 54,800 47,750
21/04/2026 51,300 -0.7 (-1.35%) 20,900 1,084.52 0 0 52,000 55,600 48,400
20/04/2026 52,000 2.45 (4.94%) 58,000 3,044.24 0 0 49,550 53,000 46,100
17/04/2026 49,550 0.55 (1.12%) 72,100 3,544.43 0 0 49,000 52,400 45,600
16/04/2026 49,000 0.4 (0.82%) 39,600 1,930.01 0 0 48,600 52,000 45,200
15/04/2026 48,600 0 (0%) 110,900 5,397.75 0 0 48,600 52,000 45,200
14/04/2026 48,600 0 (0%) 49,600 2,412.89 0 0 48,600 52,000 45,200
13/04/2026 48,600 0 (0%) 31,000 1,507.88 0 0 48,600 52,000 45,200
10/04/2026 48,600 0 (0%) 65,600 3,190.95 0 0 48,600 52,000 45,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIÁ DẦU LEO THANG, CỔ DẦU VẪN LANG THANG!| CHỨNG AND CHILL
Liên kết nhanh