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
23/10/2026 22,150 -0.1 (-0.45%) 103,300 2,298.5 0 0 22,250 23,800 20,700
22/10/2026 22,250 -0.1 (-0.45%) 92,400 2,068.4 0 0 22,350 23,900 20,800
21/10/2026 22,350 0.35 (1.59%) 373,000 8,318.53 0 0 22,000 23,500 20,500
20/10/2026 22,000 0.1 (0.46%) 87,900 1,940.44 0 0 21,900 23,400 20,400
19/10/2026 21,900 0.25 (1.15%) 89,600 1,963.58 1,120,000 22,793.4 21,650 23,150 20,150
16/10/2026 21,650 0 (0%) 67,600 1,473.36 0 0 21,650 23,150 20,150
15/10/2026 21,650 0 (0%) 175,700 3,828.09 0 0 21,650 23,150 20,150
14/10/2026 21,650 -0.2 (-0.92%) 85,200 1,846.93 400,000 9,320 21,850 23,350 20,350
13/10/2026 21,850 -0.15 (-0.68%) 82,700 1,816.64 0 0 22,000 23,500 20,500
12/10/2026 22,000 -0.3 (-1.35%) 96,500 2,135.1 0 0 22,300 23,850 20,750
09/10/2026 22,300 0.05 (0.22%) 228,900 5,039.64 0 0 22,250 23,800 20,700
08/10/2026 22,250 -0.4 (-1.77%) 31,500 705.2 0 0 22,650 24,200 21,100
07/10/2026 22,650 -0.15 (-0.66%) 68,900 1,548.75 0 0 22,800 24,350 21,250
06/10/2026 22,800 0.1 (0.44%) 199,400 4,442.77 0 0 22,700 24,250 21,150
05/10/2026 22,700 -0.3 (-1.3%) 1,177,500 26,900.35 4,200,000 103,320 23,000 24,600 21,400
02/10/2026 23,000 0.2 (0.88%) 626,400 14,312.93 0 0 22,800 24,350 21,250
01/10/2026 22,800 0 (0%) 628,400 14,284.77 700,000 15,750 22,800 24,350 21,250
30/09/2026 22,800 0.1 (0.44%) 325,900 7,290.77 1,000,000 22,800 22,700 24,250 21,150
29/09/2026 22,700 -1 (-4.22%) 457,200 10,655.2 0 0 23,700 25,350 22,050
28/09/2026 23,700 0.7 (3.04%) 977,800 22,559.15 0 0 23,000 24,600 21,400
25/09/2026 23,000 0.7 (3.14%) 963,100 22,239.03 0 0 22,300 23,850 20,750
24/09/2026 22,300 -0.15 (-0.67%) 19,700 440.48 0 0 22,450 24,000 20,900
23/09/2026 22,450 0.15 (0.67%) 90,700 2,027.61 0 0 22,300 23,850 20,750
22/09/2026 22,300 -0.1 (-0.45%) 41,000 903.63 0 0 22,400 23,950 20,850
21/09/2026 22,400 -0.2 (-0.88%) 91,100 2,025.51 0 0 22,600 24,150 21,050
18/09/2026 22,600 0.35 (1.57%) 70,800 1,591.92 0 0 22,250 23,800 20,700
17/09/2026 22,250 -0.25 (-1.11%) 89,900 2,015.42 0 0 22,500 24,050 20,950
16/09/2026 22,500 0.05 (0.22%) 57,500 1,276.21 0 0 22,450 24,000 20,900
15/09/2026 22,450 0.1 (0.45%) 113,800 2,528.34 0 0 22,350 23,900 20,800
14/09/2026 22,350 0.2 (0.9%) 140,200 3,126.8 0 0 22,150 23,700 20,600
11/09/2026 22,150 -1 (-4.32%) 140,200 3,146.75 0 0 23,150 24,750 21,550
10/09/2026 23,150 -0.15 (-0.64%) 69,000 1,605.22 0 0 23,300 24,900 21,700
09/09/2026 23,300 0.1 (0.43%) 42,500 988.19 0 0 23,200 24,800 21,600
08/09/2026 23,200 -0.7 (-2.93%) 55,900 1,306.06 0 0 23,900 25,550 22,250
07/09/2026 23,900 -0.65 (-2.65%) 59,000 1,418.12 0 0 24,550 26,250 22,850
04/09/2026 24,550 -0.15 (-0.61%) 68,300 1,660.58 0 0 24,700 26,400 23,000
03/09/2026 24,700 -0.2 (-0.8%) 128,000 3,141.99 0 0 24,900 26,600 23,200
28/08/2026 24,900 0.1 (0.4%) 140,800 3,486.92 0 0 24,800 26,500 23,100
27/08/2026 24,800 0 (0%) 101,300 2,510.72 0 0 24,800 26,500 23,100
26/08/2026 24,800 -0.05 (-0.2%) 109,400 2,702.81 0 0 24,850 26,550 23,150
25/08/2026 24,850 0.35 (1.43%) 657,100 16,205.05 0 0 24,500 26,200 22,800
24/08/2026 24,500 0.2 (0.82%) 364,800 8,919.06 0 0 24,300 26,000 22,600
21/08/2026 24,300 0.8 (3.4%) 183,600 4,369.04 0 0 23,500 25,100 21,900
20/08/2026 23,500 -0.2 (-0.84%) 56,500 1,331.96 0 0 23,700 25,350 22,050
19/08/2026 23,700 -0.2 (-0.84%) 86,100 2,049.61 0 0 23,900 25,550 22,250
18/08/2026 23,900 0.25 (1.06%) 281,800 6,727.15 0 0 23,650 25,300 22,000
17/08/2026 23,650 -0.2 (-0.84%) 263,000 6,200.93 0 0 23,850 25,500 22,200
14/08/2026 23,850 -0.85 (-3.44%) 227,000 5,409.26 0 0 24,700 26,400 23,000
13/08/2026 24,700 -0.05 (-0.2%) 171,100 4,209.96 0 0 24,750 26,450 23,050
12/08/2026 24,750 -0.05 (-0.2%) 97,300 2,416.64 0 0 24,800 26,500 23,100
11/08/2026 24,800 -0.55 (-2.17%) 116,300 2,881.35 0 0 25,350 27,100 23,600
10/08/2026 25,350 0.3 (1.2%) 105,300 2,643.71 0 0 25,050 26,800 23,300
07/08/2026 25,050 -0.6 (-2.34%) 138,100 3,473.43 0 0 25,650 27,400 23,900
06/08/2026 25,650 -0.05 (-0.19%) 414,600 10,554.35 0 0 25,700 27,450 23,950
05/08/2026 25,700 0.25 (0.98%) 557,300 14,429.75 0 0 25,450 27,200 23,700
04/08/2026 25,450 1.65 (6.93%) 708,900 17,807.78 0 0 23,800 25,450 22,150
03/08/2026 23,800 1.55 (6.97%) 351,800 8,339.66 0 0 22,250 23,800 20,700
31/07/2026 22,250 1.45 (6.97%) 351,300 7,715.55 0 0 20,800 22,250 19,350
30/07/2026 20,800 0.95 (4.79%) 169,300 3,463.4 0 0 19,850 21,200 18,500
29/07/2026 19,850 -0.15 (-0.75%) 74,300 1,470.59 0 0 20,000 21,400 18,600
28/07/2026 20,000 0.25 (1.27%) 98,400 1,972.3 0 0 19,750 21,100 18,400
27/07/2026 19,750 -1.25 (-5.95%) 203,100 4,078.79 0 0 21,000 22,450 19,550
24/07/2026 21,000 0.5 (2.44%) 184,800 3,766.63 0 0 20,500 21,900 19,100
23/07/2026 20,500 0.5 (2.5%) 135,400 2,724.38 0 0 20,000 21,400 18,600
22/07/2026 20,000 -1.5 (-6.98%) 681,300 13,782.69 0 0 21,500 23,000 20,000
21/07/2026 21,500 0 (0%) 106,400 2,289.23 0 0 21,500 23,000 20,000
20/07/2026 21,500 -0.4 (-1.83%) 353,900 7,549.39 0 0 21,900 23,400 20,400
17/07/2026 21,900 0.35 (1.62%) 192,100 4,189.57 0 0 21,550 23,050 20,050
16/07/2026 21,550 0 (0%) 354,600 7,460.72 0 0 21,550 23,050 20,050
15/07/2026 21,550 -1 (-4.43%) 186,200 4,065.08 0 0 22,550 24,100 21,000
14/07/2026 22,550 0.75 (3.44%) 264,400 5,859.63 0 0 21,800 23,300 20,300
13/07/2026 21,800 -1.4 (-6.03%) 282,600 6,285.28 0 0 23,200 24,800 21,600
10/07/2026 23,200 -1.2 (-4.92%) 281,200 6,623.71 628,112 16,141.85 24,400 26,100 22,700
09/07/2026 24,400 -1.2 (-4.69%) 178,000 4,395.16 0 0 25,600 27,350 23,850
08/07/2026 25,600 -0.1 (-0.39%) 112,300 2,856.91 0 0 25,700 27,450 23,950
07/07/2026 25,700 0 (0%) 279,800 7,084.74 0 0 25,700 27,450 23,950
06/07/2026 25,700 -0.8 (-3.02%) 238,700 6,155.61 0 0 26,500 28,350 24,650
03/07/2026 26,500 -0.3 (-1.12%) 290,900 7,601.19 0 0 26,800 28,650 24,950
02/07/2026 26,800 0.2 (0.75%) 98,500 2,606.76 0 0 26,600 28,450 24,750
01/07/2026 26,600 0.05 (0.19%) 114,200 3,006.95 0 0 26,550 28,400 24,700
30/06/2026 26,550 -0.2 (-0.75%) 174,900 4,654.59 0 0 26,750 28,600 24,900
29/06/2026 26,750 -0.25 (-0.93%) 64,500 1,703.12 0 0 27,000 28,850 25,150
26/06/2026 27,000 0.15 (0.56%) 72,100 1,946.49 0 0 26,850 28,700 25,000
25/06/2026 26,850 -0.05 (-0.19%) 101,400 2,682.67 0 0 26,900 28,750 25,050
24/06/2026 26,900 -0.1 (-0.37%) 170,200 4,518.62 0 0 27,000 28,850 25,150
23/06/2026 27,000 -0.5 (-1.82%) 150,700 4,119.28 0 0 27,500 29,400 25,600
22/06/2026 27,500 0.2 (0.73%) 29,000 793.61 0 0 27,300 29,200 25,400
19/06/2026 27,300 0.15 (0.55%) 133,200 3,662.05 0 0 27,150 29,050 25,250
18/06/2026 27,150 -0.45 (-1.63%) 79,300 2,167.22 0 0 27,600 29,500 25,700
17/06/2026 27,600 -0.2 (-0.72%) 81,800 2,243.19 0 0 27,800 29,700 25,900
16/06/2026 27,800 0 (0%) 62,700 1,729.16 0 0 27,800 29,700 25,900
15/06/2026 27,800 0.25 (0.91%) 231,100 6,294.11 0 0 27,550 29,450 25,650
12/06/2026 27,550 -1.05 (-3.67%) 297,200 8,313.58 0 0 28,600 30,600 26,600
11/06/2026 28,600 -0.05 (-0.17%) 95,400 2,712.1 0 0 28,650 30,650 26,650
10/06/2026 28,650 0.25 (0.88%) 64,900 1,846.33 0 0 28,400 30,350 26,450
09/06/2026 28,400 -0.7 (-2.41%) 102,300 2,895.98 0 0 29,100 31,100 27,100
08/06/2026 29,100 -0.5 (-1.69%) 87,900 2,538.47 0 0 29,600 31,650 27,550
05/06/2026 29,600 0.2 (0.68%) 35,900 1,045.83 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 195,300 5,586.12 0 0 29,000 31,000 27,000
03/06/2026 29,000 0 (0%) 128,300 3,667.1 0 0 29,000 31,000 27,000
02/06/2026 29,000 -1.5 (-4.92%) 311,900 9,225.62 0 0 30,500 32,600 28,400
01/06/2026 30,500 -0.5 (-1.61%) 78,700 2,413.7 0 0 31,000 33,150 28,850
29/05/2026 31,000 0 (0%) 313,900 9,771.25 0 0 31,000 33,150 28,850
28/05/2026 31,000 -0.45 (-1.43%) 74,300 2,316.63 0 0 31,450 33,650 29,250
27/05/2026 31,450 0.4 (1.29%) 281,400 8,940.15 0 0 31,050 33,200 28,900
26/05/2026 44,000 -0.3 (-0.68%) 283,900 12,633.41 0 0 44,300 47,400 41,200
25/05/2026 44,300 0.1 (0.23%) 202,300 8,890.91 0 0 44,200 47,250 41,150
22/05/2026 44,200 0.15 (0.34%) 241,600 10,567.98 0 0 44,050 47,100 41,000
21/05/2026 44,050 0 (0%) 71,700 3,146.01 0 0 44,050 47,100 41,000
20/05/2026 44,050 -0.4 (-0.9%) 416,200 18,134.88 0 0 44,450 47,550 41,350
19/05/2026 44,450 -1.5 (-3.26%) 217,700 9,808.05 0 0 45,950 49,150 42,750
18/05/2026 45,950 0 (0%) 192,900 8,924.96 0 0 45,950 49,150 42,750
15/05/2026 45,950 2 (4.55%) 823,000 37,218.29 0 0 43,950 47,000 40,900
14/05/2026 43,950 1.45 (3.41%) 271,600 11,866.02 0 0 42,500 45,450 39,550
13/05/2026 42,500 -0.5 (-1.16%) 109,600 4,675.72 0 0 43,000 46,000 40,000
12/05/2026 43,000 0.35 (0.82%) 119,200 5,082.8 0 0 42,650 45,600 39,700
11/05/2026 42,650 -0.85 (-1.95%) 73,000 3,112.92 0 0 43,500 46,500 40,500
08/05/2026 43,500 0.75 (1.75%) 222,100 9,488.6 0 0 42,750 45,700 39,800
07/05/2026 42,750 -0.25 (-0.58%) 96,200 4,121.16 0 0 43,000 46,000 40,000
06/05/2026 43,000 -0.7 (-1.6%) 192,100 8,252.47 0 0 43,700 46,750 40,650
05/05/2026 43,700 -0.6 (-1.35%) 160,900 7,042.19 0 0 44,300 47,400 41,200
04/05/2026 44,300 -0.8 (-1.77%) 42,100 1,877.14 0 0 45,100 48,250 41,950
29/04/2026 45,100 0.3 (0.67%) 197,000 8,787.57 0 0 44,800 47,900 41,700
28/04/2026 44,800 -0.5 (-1.1%) 83,000 3,739.78 0 0 45,300 48,450 42,150
24/04/2026 45,300 0.6 (1.34%) 181,800 8,204.75 0 0 44,700 47,800 41,600
23/04/2026 44,700 0.6 (1.36%) 166,000 7,344.82 0 0 44,100 47,150 41,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh