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 29,100 -0.1 (-0.34%) 16,900 491.22 0 0 29,200 31,200 27,200
22/10/2026 29,200 0.5 (1.74%) 56,700 1,646.69 0 0 28,700 30,700 26,700
21/10/2026 28,700 0.05 (0.17%) 22,600 647.73 0 0 28,650 30,650 26,650
20/10/2026 28,650 0.05 (0.17%) 9,100 260.16 0 0 28,600 30,600 26,600
19/10/2026 28,600 0 (0%) 5,100 146.15 0 0 28,600 30,600 26,600
16/10/2026 28,600 0 (0%) 29,800 852.35 0 0 28,600 30,600 26,600
15/10/2026 28,600 0.05 (0.18%) 7,500 215.28 0 0 28,550 30,500 26,600
14/10/2026 28,550 -0.35 (-1.21%) 10,100 289.03 0 0 28,900 30,900 26,900
13/10/2026 28,900 0 (0%) 4,800 138.28 0 0 28,900 30,900 26,900
12/10/2026 28,900 0 (0%) 29,500 849.88 0 0 28,900 30,900 26,900
09/10/2026 28,900 -0.1 (-0.34%) 24,700 708.29 0 0 29,000 31,000 27,000
08/10/2026 29,000 0 (0%) 10,600 306.48 0 0 29,000 31,000 27,000
07/10/2026 29,000 0.2 (0.69%) 19,600 566.44 0 0 28,800 30,800 26,800
06/10/2026 28,800 -0.2 (-0.69%) 36,300 1,037.54 0 0 29,000 31,000 27,000
05/10/2026 29,000 0 (0%) 4,000 115.76 0 0 29,000 31,000 27,000
02/10/2026 29,000 0 (0%) 2,600 75.4 0 0 29,000 31,000 27,000
01/10/2026 29,000 0.05 (0.17%) 8,800 255.26 0 0 28,950 30,950 26,950
30/09/2026 28,950 -0.15 (-0.52%) 12,900 374.87 0 0 29,100 31,100 27,100
29/09/2026 29,100 -0.1 (-0.34%) 4,300 125.14 0 0 29,200 31,200 27,200
28/09/2026 29,200 0 (0%) 4,300 124.84 0 0 29,200 31,200 27,200
25/09/2026 29,200 -0.1 (-0.34%) 4,900 143.56 0 0 29,300 31,350 27,250
24/09/2026 29,300 -0.05 (-0.17%) 10,400 303.67 0 0 29,350 31,400 27,300
23/09/2026 29,350 0.1 (0.34%) 5,600 163.81 0 0 29,250 31,250 27,250
22/09/2026 29,250 0.05 (0.17%) 15,300 447.79 0 0 29,200 31,200 27,200
21/09/2026 29,200 0 (0%) 1,100 32.13 0 0 29,200 31,200 27,200
18/09/2026 29,200 0.1 (0.34%) 6,000 175.31 0 0 29,100 31,100 27,100
17/09/2026 29,100 0.1 (0.34%) 8,200 237.52 0 0 29,000 31,000 27,000
16/09/2026 29,000 0.15 (0.52%) 18,400 530.79 0 0 28,850 30,850 26,850
15/09/2026 28,850 0.05 (0.17%) 6,000 172.75 0 0 28,800 30,800 26,800
14/09/2026 28,800 -0.15 (-0.52%) 5,100 147.07 0 0 28,950 30,950 26,950
11/09/2026 28,950 -0.05 (-0.17%) 6,600 191.45 0 0 29,000 31,000 27,000
10/09/2026 29,000 -0.1 (-0.34%) 12,900 373.61 0 0 29,100 31,100 27,100
09/09/2026 29,100 -0.1 (-0.34%) 45,800 1,330.95 0 0 29,200 31,200 27,200
08/09/2026 29,200 0 (0%) 13,500 393.35 0 0 29,200 31,200 27,200
07/09/2026 29,200 -0.15 (-0.51%) 4,900 143.23 0 0 29,350 31,400 27,300
04/09/2026 29,350 -0.05 (-0.17%) 6,300 184.53 0 0 29,400 31,450 27,350
03/09/2026 29,400 0 (0%) 15,300 449.32 0 0 29,400 31,450 27,350
28/08/2026 29,400 -0.05 (-0.17%) 20,500 600.57 0 0 29,450 31,500 27,400
27/08/2026 29,450 0.05 (0.17%) 18,700 548.15 0 0 29,400 31,450 27,350
26/08/2026 29,400 0.1 (0.34%) 1,500 44.1 0 0 29,300 31,350 27,250
25/08/2026 29,300 -0.2 (-0.68%) 17,200 504.11 0 0 29,500 31,550 27,450
24/08/2026 29,500 -0.05 (-0.17%) 3,000 88.55 0 0 29,550 31,600 27,500
21/08/2026 29,550 0.05 (0.17%) 6,500 191.77 0 0 29,500 31,550 27,450
20/08/2026 29,500 0.2 (0.68%) 2,800 82.7 0 0 29,300 31,350 27,250
19/08/2026 29,300 -0.2 (-0.68%) 4,900 143.64 0 0 29,500 31,550 27,450
18/08/2026 29,500 0 (0%) 3,400 100.39 0 0 29,500 31,550 27,450
17/08/2026 29,500 0 (0%) 4,500 132.72 0 0 29,500 31,550 27,450
14/08/2026 29,500 0.1 (0.34%) 4,700 138.13 0 0 29,400 31,450 27,350
13/08/2026 29,400 0 (0%) 8,000 235.71 0 0 29,400 31,450 27,350
12/08/2026 29,400 -0.15 (-0.51%) 6,100 180.23 0 0 29,550 31,600 27,500
11/08/2026 29,550 0.05 (0.17%) 8,700 257.17 0 0 29,500 31,550 27,450
10/08/2026 29,500 0.1 (0.34%) 8,500 250.72 0 0 29,400 31,450 27,350
07/08/2026 29,400 0 (0%) 9,100 267.4 0 0 29,400 31,450 27,350
06/08/2026 29,400 -0.2 (-0.68%) 9,700 285.11 0 0 29,600 31,650 27,550
05/08/2026 29,600 -0.1 (-0.34%) 5,800 172. 0 0 29,700 31,750 27,650
04/08/2026 29,700 0 (0%) 14,400 426.68 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.25 (0.85%) 12,600 372.69 0 0 29,450 31,500 27,400
31/07/2026 29,450 0 (0%) 8,300 244.19 0 0 29,450 31,500 27,400
30/07/2026 29,450 0.05 (0.17%) 6,200 182.74 0 0 29,400 31,450 27,350
29/07/2026 29,400 0.1 (0.34%) 5,100 149.45 0 0 29,300 31,350 27,250
28/07/2026 29,300 -0.25 (-0.85%) 12,000 352.52 0 0 29,550 31,600 27,500
27/07/2026 29,550 -0.15 (-0.51%) 4,300 127.49 0 0 29,700 31,750 27,650
24/07/2026 29,700 -0.15 (-0.5%) 17,700 525.45 0 0 29,850 31,900 27,800
23/07/2026 29,850 -0.15 (-0.5%) 26,000 772.52 0 0 30,000 32,100 27,900
22/07/2026 30,000 0.05 (0.17%) 18,700 559.76 0 0 29,950 32,000 27,900
21/07/2026 29,950 0 (0%) 6,800 203.57 0 0 29,950 32,000 27,900
20/07/2026 29,950 -0.15 (-0.5%) 20,100 601.28 0 0 30,100 32,200 28,000
17/07/2026 30,100 0.15 (0.5%) 5,300 158.86 0 0 29,950 32,000 27,900
16/07/2026 29,950 0 (0%) 8,700 260.41 0 0 29,950 32,000 27,900
15/07/2026 29,950 -0.2 (-0.66%) 4,400 131.86 0 0 30,150 32,250 28,050
14/07/2026 30,150 0.2 (0.67%) 7,200 216.06 0 0 29,950 32,000 27,900
13/07/2026 29,950 -0.1 (-0.33%) 28,700 860.19 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 4,400 132.32 0 0 30,050 32,150 27,950
09/07/2026 30,050 0 (0%) 12,600 378.06 0 0 30,050 32,150 27,950
08/07/2026 30,050 0.05 (0.17%) 31,300 938.4 0 0 30,000 32,100 27,900
07/07/2026 30,000 -0.2 (-0.66%) 7,200 216.27 0 0 30,200 32,300 28,100
06/07/2026 30,200 -0.05 (-0.17%) 12,200 366.36 0 0 30,250 32,350 28,150
03/07/2026 30,250 0.25 (0.83%) 8,200 246.74 0 0 30,000 32,100 27,900
02/07/2026 30,000 0.05 (0.17%) 14,900 447.18 0 0 29,950 32,000 27,900
01/07/2026 29,950 -0.05 (-0.17%) 19,800 594.19 0 0 30,000 32,100 27,900
30/06/2026 30,000 -0.1 (-0.33%) 16,500 495.91 0 0 30,100 32,200 28,000
29/06/2026 30,100 0.05 (0.17%) 6,800 204.71 0 0 30,050 32,150 27,950
26/06/2026 30,050 0 (0%) 6,200 186.61 0 0 30,050 32,150 27,950
25/06/2026 30,050 -0.15 (-0.5%) 7,200 217 0 0 30,200 32,300 28,100
24/06/2026 30,200 0 (0%) 17,200 516.67 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 15,300 462.59 0 0 30,200 32,300 28,100
22/06/2026 30,200 0.1 (0.33%) 32,200 968.37 0 0 30,100 32,200 28,000
19/06/2026 30,100 -0.1 (-0.33%) 16,300 491.31 0 0 30,200 32,300 28,100
18/06/2026 30,200 -0.2 (-0.66%) 5,300 160.24 0 0 30,400 32,500 28,300
17/06/2026 30,400 0.1 (0.33%) 11,500 348.68 0 0 30,300 32,400 28,200
16/06/2026 30,300 0 (0%) 7,700 233.67 0 0 30,300 32,400 28,200
15/06/2026 30,300 -0.15 (-0.49%) 13,900 419.91 0 0 30,450 32,550 28,350
12/06/2026 30,450 0.25 (0.83%) 11,000 334.62 0 0 30,200 32,300 28,100
11/06/2026 30,200 0.1 (0.33%) 13,100 395.83 0 0 30,100 32,200 28,000
10/06/2026 30,100 -0.2 (-0.66%) 7,400 222.78 0 0 30,300 32,400 28,200
09/06/2026 30,300 0.2 (0.66%) 7,300 219.53 0 0 30,100 32,200 28,000
08/06/2026 30,100 -0.2 (-0.66%) 21,300 641.42 0 0 30,300 32,400 28,200
05/06/2026 30,300 0 (0%) 10,800 327.29 0 0 30,300 32,400 28,200
04/06/2026 30,300 -0.05 (-0.16%) 6,800 206.19 0 0 30,350 32,450 28,250
03/06/2026 30,350 0.05 (0.17%) 17,500 530.03 0 0 30,300 32,400 28,200
02/06/2026 30,300 -0.3 (-0.98%) 21,600 657.3 0 0 30,600 32,700 28,500
01/06/2026 30,600 -0.15 (-0.49%) 4,000 122.62 0 0 30,750 32,900 28,600
29/05/2026 30,750 -0.15 (-0.49%) 9,200 283.46 0 0 30,900 33,050 28,750
28/05/2026 30,900 -0.1 (-0.32%) 7,200 222.5 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 6,400 198.39 0 0 31,000 33,150 28,850
26/05/2026 31,000 -0.5 (-1.59%) 25,100 768.47 0 0 31,500 33,700 29,300
25/05/2026 31,500 0 (0%) 4,500 140.39 0 0 31,500 33,700 29,300
22/05/2026 31,500 0.1 (0.32%) 6,400 202.57 0 0 31,400 33,550 29,250
21/05/2026 31,400 0 (0%) 6,200 194.65 0 0 31,400 33,550 29,250
20/05/2026 31,400 -0.45 (-1.41%) 23,300 732.35 0 0 31,850 34,050 29,650
19/05/2026 31,850 0.05 (0.16%) 15,000 477.99 0 0 31,800 34,000 29,600
18/05/2026 34,300 -0.15 (-0.44%) 44,400 1,529.19 0 0 34,450 36,850 32,050
15/05/2026 34,450 -0.15 (-0.43%) 27,800 957.56 0 0 34,600 37,000 32,200
14/05/2026 34,600 -0.05 (-0.14%) 18,000 621.84 0 0 34,650 37,050 32,250
13/05/2026 34,650 0 (0%) 20,400 704.51 0 0 34,650 37,050 32,250
12/05/2026 34,650 0 (0%) 54,400 1,880.84 0 0 34,650 37,050 32,250
11/05/2026 34,650 0.3 (0.87%) 36,600 1,269.28 0 0 34,350 36,750 31,950
08/05/2026 34,350 0.1 (0.29%) 14,400 497.05 0 0 34,250 36,600 31,900
07/05/2026 34,250 -0.05 (-0.15%) 14,100 482.45 0 0 34,300 36,700 31,900
06/05/2026 34,300 -0.2 (-0.58%) 25,100 864.9 0 0 34,500 36,900 32,100
05/05/2026 34,500 0.05 (0.15%) 27,700 957.22 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.45 (1.32%) 33,700 1,167.34 0 0 34,000 36,350 31,650
29/04/2026 34,000 0.1 (0.29%) 56,500 1,919.84 0 0 33,900 36,250 31,550
28/04/2026 33,900 0.05 (0.15%) 25,600 866.23 0 0 33,850 36,200 31,500
24/04/2026 33,850 -0.05 (-0.15%) 27,000 916.64 0 0 33,900 36,250 31,550

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