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
26/10/2026 91,500 0 (0%) 0 0 0 0 91,500 0 0
23/10/2026 91,500 -2.7 (-2.87%) 48,205 4,432.1 0 0 94,200 108,300 80,100
22/10/2026 93,700 1.7 (1.85%) 38,712 3,648.25 0 0 92,000 105,800 78,200
21/10/2026 93,600 9.8 (11.69%) 52,909 4,870.11 0 0 83,800 96,300 71,300
20/10/2026 86,000 3.3 (3.99%) 17,621 1,477.43 0 0 82,700 95,100 70,300
19/10/2026 83,000 -2.5 (-2.92%) 5,801 479.75 0 0 85,500 98,300 72,700
16/10/2026 84,800 0 (0%) 1,000 85.48 0 0 84,800 97,500 72,100
15/10/2026 84,700 0.2 (0.24%) 31,106 2,638.28 0 0 84,500 97,100 71,900
14/10/2026 88,000 -0.8 (-0.9%) 20,316 1,717.45 0 0 88,800 102,100 75,500
13/10/2026 90,000 -0.4 (-0.44%) 27,210 2,415.81 0 0 90,400 103,900 76,900
12/10/2026 93,000 2.2 (2.42%) 15,518 1,402.97 0 0 90,800 104,400 77,200
09/10/2026 92,000 2.1 (2.34%) 1,401 127.17 0 0 89,900 103,300 76,500
08/10/2026 93,900 -2.6 (-2.69%) 75,215 6,765.26 0 0 96,500 110,900 82,100
07/10/2026 92,700 -3.8 (-3.94%) 662 63.69 0 0 96,500 110,900 82,100
06/10/2026 95,000 1.6 (1.71%) 223 21.47 0 0 93,400 107,400 79,400
05/10/2026 95,000 0 (0%) 36,315 3,392.32 0 0 95,000 109,200 80,800
02/10/2026 99,000 -0.8 (-0.8%) 4,110 390.4 0 0 99,800 114,700 84,900
01/10/2026 99,800 3 (3.1%) 100 9.98 0 0 96,800 111,300 82,300
30/09/2026 99,500 2.7 (2.79%) 2,617 253.36 0 0 96,800 111,300 82,300
29/09/2026 98,000 3.5 (3.7%) 7,615 737.11 0 0 94,500 108,600 80,400
28/09/2026 95,500 -0.8 (-0.83%) 5,418 511.87 0 0 96,300 110,700 81,900
25/09/2026 97,000 0.6 (0.62%) 8,606 828.47 0 0 96,400 110,800 82,000
24/09/2026 98,600 2 (2.07%) 4,311 415.81 0 0 96,600 111,000 82,200
23/09/2026 99,000 2.5 (2.59%) 18,502 1,787.3 0 0 96,500 110,900 82,100
22/09/2026 97,900 -0.2 (-0.2%) 13,101 1,264.3 622,200 60,353.4 98,100 112,800 83,400
21/09/2026 98,000 1.1 (1.14%) 2,007 196.87 0 0 96,900 111,400 82,400
18/09/2026 98,700 1.7 (1.75%) 1,960 189.93 0 0 97,000 111,500 82,500
17/09/2026 97,000 0 (0%) 2,204 213.79 0 0 97,000 111,500 82,500
16/09/2026 98,000 2 (2.08%) 4,020 390.11 653,303 65,803.74 96,000 110,400 81,600
15/09/2026 96,100 -1.3 (-1.33%) 11,096 1,065.4 0 0 97,400 112,000 82,800
14/09/2026 99,000 -2.9 (-2.85%) 37,270 3,629.22 0 0 101,900 117,100 86,700
11/09/2026 101,500 -2.5 (-2.4%) 16,702 1,702.16 0 0 104,000 119,600 88,400
10/09/2026 104,000 0 (0%) 23,328 2,425.41 0 0 104,000 119,600 88,400
09/09/2026 104,000 -0.2 (-0.19%) 1,325 137.82 0 0 104,200 119,800 88,600
08/09/2026 104,200 -0.4 (-0.38%) 16,522 1,720.91 843,570 89,116.32 104,600 120,200 89,000
07/09/2026 104,100 -2.5 (-2.35%) 17,331 1,813.59 0 0 106,600 122,500 90,700
04/09/2026 107,600 0.7 (0.65%) 18,639 1,986.3 0 0 106,900 122,900 90,900
03/09/2026 105,000 -4.3 (-3.93%) 22,976 2,456.01 0 0 109,300 125,600 93,000
28/08/2026 110,800 1.8 (1.65%) 14,257 1,558.5 0 0 109,000 125,300 92,700
27/08/2026 107,900 -3.6 (-3.23%) 9,392 1,024.22 273,500 35,062.7 111,500 128,200 94,800
26/08/2026 114,000 8 (7.55%) 50,988 5,686.93 0 0 106,000 121,900 90,100
25/08/2026 107,600 0.8 (0.75%) 22,689 2,405.6 0 0 106,800 122,800 90,800
24/08/2026 106,600 1.1 (1.04%) 14,511 1,550.32 0 0 105,500 121,300 89,700
21/08/2026 109,400 3.2 (3.01%) 28,835 3,043.31 0 0 106,200 122,100 90,300
20/08/2026 106,000 -4.1 (-3.72%) 12,821 1,361.24 266,000 33,675.6 110,100 126,600 93,600
19/08/2026 113,600 2.3 (2.07%) 46,266 5,093.12 0 0 111,300 127,900 94,700
18/08/2026 114,600 1.6 (1.42%) 25,426 2,830.29 0 0 113,000 129,900 96,100
17/08/2026 113,000 -4.1 (-3.5%) 3,200 361.31 0 0 117,100 134,600 99,600
14/08/2026 119,700 0 (0%) 16,836 1,971.83 0 0 119,700 137,600 101,800
13/08/2026 120,000 10.2 (9.29%) 77,626 9,291.03 0 0 109,800 126,200 93,400
12/08/2026 113,000 10.5 (10.24%) 38,870 4,267.22 0 0 102,500 117,800 87,200
11/08/2026 105,000 2 (1.94%) 6,051 619.97 0 0 103,000 118,400 87,600
10/08/2026 105,000 0.8 (0.77%) 6,304 649.07 0 0 104,200 119,800 88,600
07/08/2026 104,000 -0.3 (-0.29%) 2,814 293.11 0 0 104,300 119,900 88,700
06/08/2026 108,000 1.3 (1.22%) 15,934 1,661.5 0 0 106,700 122,700 90,700
05/08/2026 112,500 -2.1 (-1.83%) 20,709 2,209.87 180,000 20,628 114,600 131,700 97,500
04/08/2026 114,900 0.6 (0.52%) 28,596 3,276.87 0 0 114,300 131,400 97,200
03/08/2026 115,000 5.5 (5.02%) 26,600 3,040.11 0 0 109,500 125,900 93,100
31/07/2026 112,000 2.7 (2.47%) 45,931 5,027.37 210,000 22,953 109,300 125,600 93,000
30/07/2026 109,300 -3.6 (-3.19%) 7,553 825.25 34,000 3,808 112,900 129,800 96,000
29/07/2026 112,000 0.2 (0.18%) 2,011 226.96 34,000 3,801.2 111,800 128,500 95,100
28/07/2026 112,900 -0.8 (-0.7%) 5,423 606.16 262,000 29,344 113,700 130,700 96,700
27/07/2026 115,000 6.2 (5.7%) 28,228 3,208.31 0 0 108,800 125,100 92,500
24/07/2026 112,800 9.7 (9.41%) 23,375 2,544.18 0 0 103,100 118,500 87,700
23/07/2026 106,000 6.2 (6.21%) 25,369 2,615.82 280,000 28,000 99,800 114,700 84,900
22/07/2026 100,000 -3.4 (-3.29%) 12,399 1,237.7 0 0 103,400 118,900 87,900
21/07/2026 102,000 -3.3 (-3.13%) 39,410 4,076.23 0 0 105,300 121,000 89,600
20/07/2026 104,000 -2.9 (-2.71%) 9,734 1,025.15 278,000 29,718.2 106,900 122,900 90,900
17/07/2026 107,500 5.9 (5.81%) 6,621 708.06 0 0 101,600 116,800 86,400
16/07/2026 101,500 -0.3 (-0.29%) 12,322 1,251.55 0 0 101,800 117,000 86,600
15/07/2026 103,900 0.8 (0.78%) 10,264 1,045.18 290,000 29,899 103,100 118,500 87,700
14/07/2026 105,000 0.7 (0.67%) 39,830 4,108.29 227,011 23,677.25 104,300 119,900 88,700
13/07/2026 104,000 -3.2 (-2.99%) 5,628 586.73 0 0 107,200 123,200 91,200
10/07/2026 108,000 -1.9 (-1.73%) 2,835 304.04 280,000 35,364 109,900 126,300 93,500
09/07/2026 115,100 13.2 (12.95%) 30,024 3,298.24 0 0 101,900 117,100 86,700
08/07/2026 114,000 14.1 (14.11%) 32,472 3,309.37 0 0 99,900 114,800 85,000
07/07/2026 100,500 -3.5 (-3.37%) 16,251 1,623.4 960,000 99,840 104,000 119,600 88,400
06/07/2026 103,000 -7.5 (-6.79%) 50,639 5,266.01 0 0 110,500 127,000 94,000
03/07/2026 111,500 -7.8 (-6.54%) 38,803 4,290.31 0 0 119,300 137,100 101,500
02/07/2026 118,000 -4.4 (-3.59%) 26,515 3,164.09 0 0 122,400 140,700 104,100
01/07/2026 121,800 -10.6 (-8.01%) 23,000 2,815.11 0 0 132,400 152,200 112,600
30/06/2026 123,800 -0.1 (-0.08%) 157,616 20,874.59 0 0 123,900 142,400 105,400
29/06/2026 123,300 -0.2 (-0.16%) 5,401 669.24 0 0 123,500 142,000 105,000
26/06/2026 123,900 -0.1 (-0.08%) 17,400 2,148.49 0 0 124,000 142,600 105,400
25/06/2026 124,800 0.7 (0.56%) 15,632 1,938.56 0 0 124,100 142,700 105,500
24/06/2026 125,000 0.4 (0.32%) 9,324 1,156.66 0 0 124,600 143,200 106,000
23/06/2026 125,800 -1.7 (-1.33%) 19,902 2,479.79 0 0 127,500 146,600 108,400
22/06/2026 128,500 3.7 (2.96%) 2,585 329.58 0 0 124,800 143,500 106,100
19/06/2026 126,700 -0.1 (-0.08%) 9,853 1,229.99 0 0 126,800 145,800 107,800
18/06/2026 127,300 2 (1.6%) 3,036 384.9 0 0 125,300 144,000 106,600
17/06/2026 127,000 0.3 (0.24%) 3,050 382. 0 0 126,700 145,700 107,700
16/06/2026 127,500 1.4 (1.11%) 1,484 187.89 0 0 126,100 145,000 107,200
15/06/2026 128,800 -0.9 (-0.69%) 4,520 569.93 0 0 129,700 149,100 110,300
12/06/2026 129,800 -1 (-0.76%) 2,880 372.36 0 0 130,800 150,400 111,200
11/06/2026 129,000 0.5 (0.39%) 4,909 642.21 0 0 128,500 147,700 109,300
10/06/2026 127,800 0.8 (0.63%) 28,324 3,638.91 0 0 127,000 146,000 108,000
09/06/2026 125,900 -1.2 (-0.94%) 4,925 625.41 0 0 127,100 146,100 108,100
08/06/2026 122,000 -2.9 (-2.32%) 23,083 2,934.03 0 0 124,900 143,600 106,200
05/06/2026 125,700 -0.3 (-0.24%) 13,935 1,740.81 0 0 126,000 144,900 107,100
04/06/2026 126,500 0.4 (0.32%) 3,942 496.56 0 0 126,100 145,000 107,200
03/06/2026 125,000 -2.2 (-1.73%) 12,347 1,557.36 0 0 127,200 146,200 108,200
02/06/2026 129,000 -1.4 (-1.07%) 6,106 776.73 0 0 130,400 149,900 110,900
01/06/2026 130,800 6.4 (5.14%) 8,001 1,043.57 0 0 124,400 143,000 105,800
29/05/2026 124,900 0 (0%) 7,704 958.12 0 0 124,900 143,600 106,200
28/05/2026 125,000 -2.9 (-2.27%) 7,002 874.88 0 0 127,900 147,000 108,800
27/05/2026 127,000 1.9 (1.52%) 9,984 1,277.08 0 0 125,100 143,800 106,400
26/05/2026 126,000 0.3 (0.24%) 2,539 317.75 0 0 125,700 144,500 106,900
25/05/2026 126,800 1 (0.79%) 1,133 142.44 0 0 125,800 144,600 107,000
22/05/2026 127,900 -4.6 (-3.47%) 1,570 198.1 0 0 132,500 152,300 112,700
21/05/2026 130,000 5.7 (4.59%) 3,904 517.39 0 0 124,300 142,900 105,700
20/05/2026 128,000 2.7 (2.15%) 12,225 1,519.2 0 0 125,300 144,000 106,600
19/05/2026 124,000 -2.2 (-1.74%) 5,522 691.87 0 0 126,200 145,100 107,300
18/05/2026 126,500 -4.6 (-3.51%) 10,140 1,279.82 0 0 131,100 150,700 111,500
15/05/2026 128,000 4.3 (3.48%) 13,671 1,792.61 0 0 123,700 142,200 105,200
14/05/2026 127,300 8.1 (6.8%) 21,772 2,694.28 50,000 5,800 119,200 137,000 101,400
13/05/2026 123,000 -2.9 (-2.3%) 58,628 6,987.94 0 0 125,900 144,700 107,100
12/05/2026 128,400 0.1 (0.08%) 52,539 6,612.59 0 0 128,300 147,500 109,100
11/05/2026 129,500 -7 (-5.13%) 31,729 4,070.79 80,000 9,304 136,500 156,900 116,100
08/05/2026 137,700 -7 (-4.84%) 53,772 7,340.36 0 0 144,700 166,400 123,000
07/05/2026 141,900 0.4 (0.28%) 39,717 5,747.97 0 0 141,500 162,700 120,300
06/05/2026 144,700 -3.4 (-2.3%) 43,737 6,187.95 76,000 9,576 148,100 170,300 125,900
05/05/2026 149,000 -3.6 (-2.36%) 70,500 10,437.84 0 0 152,600 175,400 129,800
04/05/2026 153,600 -0.9 (-0.58%) 41,030 6,262.26 0 0 154,500 177,600 131,400
29/04/2026 154,900 -2.1 (-1.34%) 60,618 9,365.11 74,000 9,893.8 157,000 180,500 133,500
28/04/2026 151,100 -3.7 (-2.39%) 47,834 7,509.25 0 0 154,800 178,000 131,600

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