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 53,400 0.4 (0.75%) 26,000 1,381.36 0 0 53,000 58,300 47,700
30/10/2026 53,000 2 (3.92%) 34,004 1,791.16 0 0 51,000 56,100 45,900
29/10/2026 51,000 3 (6.25%) 15,104 755.71 0 0 48,000 52,800 43,200
28/10/2026 48,000 0 (0%) 932 44.74 0 0 48,000 52,800 43,200
27/10/2026 48,000 -0.5 (-1.03%) 10,602 501.72 0 0 48,500 53,300 43,700
26/10/2026 48,500 -4.5 (-8.49%) 7,404 362.76 0 0 53,000 58,300 47,700
23/10/2026 53,000 4.1 (8.38%) 13,045 693.16 0 0 48,900 53,700 44,100
22/10/2026 48,900 4.4 (9.89%) 29,811 1,444.69 0 0 44,500 48,900 40,100
21/10/2026 44,500 -3.3 (-6.9%) 2,051 93.99 0 0 47,800 52,500 43,100
20/10/2026 47,800 4.3 (9.89%) 1,040 47.89 0 0 43,500 47,800 39,200
19/10/2026 43,500 -0.2 (-0.46%) 2,300 100.45 0 0 43,700 48,000 39,400
16/10/2026 43,700 0 (0%) 39,400 1,698.42 0 0 43,700 48,000 39,400
15/10/2026 43,700 -0.1 (-0.23%) 5,500 238.57 0 0 43,800 48,100 39,500
14/10/2026 43,800 0 (0%) 119,074 4,776.16 0 0 43,800 48,100 39,500
13/10/2026 43,800 -0.2 (-0.45%) 6,220 274.44 0 0 44,000 48,400 39,600
12/10/2026 44,000 1.3 (3.04%) 14,802 650.41 0 0 42,700 46,900 38,500
09/10/2026 42,700 -0.3 (-0.7%) 3,330 142.32 0 0 43,000 47,300 38,700
08/10/2026 43,000 1 (2.38%) 2,000 84.77 0 0 42,000 46,200 37,800
07/10/2026 42,000 0 (0%) 23,000 966 0 0 42,000 46,200 37,800
06/10/2026 42,000 0 (0%) 6,214 260.96 0 0 42,000 46,200 37,800
05/10/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
02/10/2026 42,000 0 (0%) 10,809 453.99 0 0 42,000 46,200 37,800
01/10/2026 42,000 0 (0%) 3,900 163.8 0 0 42,000 46,200 37,800
30/09/2026 42,000 0 (0%) 11,505 483.21 0 0 42,000 46,200 37,800
29/09/2026 42,000 0 (0%) 6,422 265.62 0 0 42,000 46,200 37,800
28/09/2026 42,000 -0.3 (-0.71%) 3,600 151.73 0 0 42,300 46,500 38,100
25/09/2026 42,300 -0.4 (-0.94%) 3,200 135.66 0 0 42,700 46,900 38,500
24/09/2026 42,700 -0.7 (-1.61%) 6,201 264.21 0 0 43,400 47,700 39,100
23/09/2026 43,400 -0.6 (-1.36%) 28,300 1,232.06 0 0 44,000 48,400 39,600
22/09/2026 44,000 -0.8 (-1.79%) 3,543 156.28 0 0 44,800 49,200 40,400
21/09/2026 44,800 -2.7 (-5.68%) 145,203 6,241.96 0 0 47,500 52,200 42,800
18/09/2026 47,500 0 (0%) 10 0.48 0 0 47,500 52,200 42,800
17/09/2026 47,500 0.1 (0.21%) 1,102 52.05 0 0 47,400 52,100 42,700
16/09/2026 47,400 -0.1 (-0.21%) 1,100 51.84 0 0 47,500 52,200 42,800
15/09/2026 47,500 0 (0%) 14 0.66 0 0 47,500 52,200 42,800
14/09/2026 47,500 0 (0%) 6,702 317.12 0 0 47,500 52,200 42,800
11/09/2026 47,500 0 (0%) 306 14.53 0 0 47,500 52,200 42,800
10/09/2026 47,500 0.4 (0.85%) 878 41.33 0 0 47,100 51,800 42,400
09/09/2026 47,100 0 (0%) 200 9.42 0 0 47,100 51,800 42,400
08/09/2026 47,100 0 (0%) 500 23.53 0 0 47,100 51,800 42,400
07/09/2026 47,100 -0.4 (-0.84%) 405 19. 0 0 47,500 52,200 42,800
04/09/2026 47,500 0.5 (1.06%) 1,600 75.34 0 0 47,000 51,700 42,300
03/09/2026 47,000 -0.9 (-1.88%) 352 16.51 0 0 47,900 52,600 43,200
28/08/2026 47,900 0 (0%) 10 0.48 0 0 47,900 52,600 43,200
27/08/2026 47,900 1 (2.13%) 700 32.81 0 0 46,900 51,500 42,300
26/08/2026 46,900 -0.1 (-0.21%) 1,900 88.98 0 0 47,000 51,700 42,300
25/08/2026 47,000 -1 (-2.08%) 410 19.49 0 0 48,000 52,800 43,200
24/08/2026 48,000 -0.9 (-1.84%) 617 29.6 0 0 48,900 53,700 44,100
21/08/2026 48,900 1.9 (4.04%) 3,100 146.09 0 0 47,000 51,700 42,300
20/08/2026 47,000 -0.2 (-0.42%) 600 28.41 0 0 47,200 51,900 42,500
19/08/2026 47,200 -0.8 (-1.67%) 300 14.16 0 0 48,000 52,800 43,200
18/08/2026 48,000 -0.4 (-0.83%) 529 25.39 0 0 48,400 53,200 43,600
17/08/2026 48,400 0 (0%) 0 0 0 0 48,400 53,200 43,600
14/08/2026 48,400 -0.4 (-0.82%) 201 9.73 0 0 48,800 53,600 44,000
13/08/2026 48,800 0 (0%) 1 0.05 0 0 48,800 53,600 44,000
12/08/2026 48,800 -0.2 (-0.41%) 200 9.68 0 0 49,000 53,900 44,100
11/08/2026 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
10/08/2026 49,000 -0.4 (-0.81%) 800 38.78 12,546 558.3 49,400 54,300 44,500
07/08/2026 49,400 1.1 (2.28%) 1,000 48.41 0 0 48,300 53,100 43,500
06/08/2026 48,300 -0.1 (-0.21%) 400 19.32 0 0 48,400 53,200 43,600
05/08/2026 48,400 0 (0%) 653 31.61 0 0 48,400 53,200 43,600
04/08/2026 48,400 -1.5 (-3.01%) 1,112 53.84 0 0 49,900 54,800 45,000
03/08/2026 49,900 1.1 (2.25%) 2,900 140.3 0 0 48,800 53,600 44,000
31/07/2026 48,800 -0.2 (-0.41%) 331 16.05 0 0 49,000 53,900 44,100
30/07/2026 49,000 -1 (-2%) 2,700 131.94 0 0 50,000 55,000 45,000
29/07/2026 50,000 0.1 (0.2%) 200 10 0 0 49,900 54,800 45,000
28/07/2026 49,900 -0.1 (-0.2%) 300 14.97 0 0 50,000 55,000 45,000
27/07/2026 50,000 -0.5 (-0.99%) 300 14.86 0 0 50,500 55,500 45,500
24/07/2026 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
23/07/2026 50,500 0.4 (0.8%) 124 6.26 0 0 50,100 55,100 45,100
22/07/2026 50,100 0.1 (0.2%) 1,105 53.26 0 0 50,000 55,000 45,000
21/07/2026 50,000 0 (0%) 500 25 0 0 50,000 55,000 45,000
20/07/2026 50,000 -0.5 (-0.99%) 1,600 80.5 0 0 50,500 55,500 45,500
17/07/2026 50,500 0 (0%) 400 20.2 0 0 50,500 55,500 45,500
16/07/2026 50,500 -0.8 (-1.56%) 2,400 121.92 0 0 51,300 56,400 46,200
15/07/2026 51,300 -0.2 (-0.39%) 1,000 50.42 0 0 51,500 56,600 46,400
14/07/2026 51,500 0.7 (1.38%) 500 25.26 0 0 50,800 55,800 45,800
13/07/2026 50,800 1.6 (3.25%) 600 29.62 0 0 49,200 54,100 44,300
10/07/2026 49,200 -1.3 (-2.57%) 11,744 593.22 0 0 50,500 55,500 45,500
09/07/2026 50,500 -1 (-1.94%) 600 30.46 0 0 51,500 56,600 46,400
08/07/2026 51,500 0.4 (0.78%) 105 5.41 0 0 51,100 56,200 46,000
07/07/2026 51,100 -0.3 (-0.58%) 18,000 919.8 0 0 51,400 56,500 46,300
06/07/2026 51,400 -0.4 (-0.77%) 3,640 187.42 0 0 51,800 56,900 46,700
03/07/2026 51,800 0 (0%) 2 0.1 0 0 51,800 56,900 46,700
02/07/2026 51,800 0 (0%) 1,241 63.38 0 0 51,800 56,900 46,700
01/07/2026 51,800 0.3 (0.58%) 2,515 129.37 0 0 51,500 56,600 46,400
30/06/2026 51,500 0.2 (0.39%) 1,000 51.47 0 0 51,300 56,400 46,200
29/06/2026 51,300 0 (0%) 1,511 77.07 0 0 51,300 56,400 46,200
26/06/2026 51,300 -0.1 (-0.19%) 605 30.89 0 0 51,400 56,500 46,300
25/06/2026 51,400 0.4 (0.78%) 1,518 77.57 0 0 51,000 56,100 45,900
24/06/2026 51,000 0 (0%) 60 3.05 0 0 51,000 56,100 45,900
23/06/2026 51,000 -0.4 (-0.78%) 974 49.9 0 0 51,400 56,500 46,300
22/06/2026 51,400 0 (0%) 8,301 426.45 10,074 466.43 51,400 56,500 46,300
19/06/2026 51,400 -0.1 (-0.19%) 1,501 77.05 0 0 51,500 56,600 46,400
18/06/2026 51,500 -0.5 (-0.96%) 12,572 644.67 0 0 52,000 57,200 46,800
17/06/2026 52,000 0 (0%) 707 36.76 0 0 52,000 57,200 46,800
16/06/2026 52,000 0 (0%) 11,001 565.94 0 0 52,000 57,200 46,800
15/06/2026 52,000 -0.1 (-0.19%) 2,809 146.25 0 0 52,100 57,300 46,900
12/06/2026 52,100 -0.3 (-0.57%) 3,204 166.85 0 0 52,400 57,600 47,200
11/06/2026 52,400 0 (0%) 718 37.62 0 0 52,400 57,600 47,200
10/06/2026 52,400 -0.1 (-0.19%) 4,100 210.53 0 0 52,500 57,700 47,300
09/06/2026 52,500 0 (0%) 920 47.98 0 0 52,500 57,700 47,300
08/06/2026 52,500 -0.3 (-0.57%) 1,200 62.85 0 0 52,800 58,000 47,600
05/06/2026 52,800 0 (0%) 503 26.56 0 0 52,800 58,000 47,600
04/06/2026 52,800 1.1 (2.13%) 128 6.76 0 0 51,700 56,800 46,600
03/06/2026 51,700 0 (0%) 500 25.77 0 0 51,700 56,800 46,600
02/06/2026 51,700 -1.1 (-2.08%) 2,800 145.03 0 0 52,800 58,000 47,600
01/06/2026 52,800 0 (0%) 8 0.42 0 0 52,800 58,000 47,600
29/05/2026 52,800 -1 (-1.86%) 1,535 81.34 0 0 53,800 59,100 48,500
28/05/2026 53,800 0 (0%) 699 37.16 0 0 53,800 59,100 48,500
27/05/2026 56,600 0.2 (0.35%) 212 12.04 0 0 56,400 62,000 50,800
26/05/2026 56,400 0.8 (1.44%) 910 50.53 0 0 55,600 61,100 50,100
25/05/2026 55,600 0.3 (0.54%) 928 51.64 0 0 55,300 60,800 49,800
22/05/2026 55,300 -0.2 (-0.36%) 1,625 89.5 0 0 55,500 61,000 50,000
21/05/2026 55,500 0.6 (1.09%) 360 19.98 0 0 54,900 60,300 49,500
20/05/2026 54,900 -0.6 (-1.08%) 3,100 168.21 0 0 55,500 61,000 50,000
19/05/2026 55,500 -0.1 (-0.18%) 1,601 87.95 0 0 55,600 61,100 50,100
18/05/2026 55,600 0.1 (0.18%) 1,505 83.9 0 0 55,500 61,000 50,000
15/05/2026 55,500 -0.5 (-0.89%) 100 5.55 0 0 56,000 61,600 50,400
14/05/2026 56,000 0.5 (0.9%) 107 5.99 0 0 55,500 61,000 50,000
13/05/2026 55,500 0.5 (0.91%) 1,230 68.69 0 0 55,000 60,500 49,500
12/05/2026 55,000 0.8 (1.48%) 300 16.5 0 0 54,200 59,600 48,800
11/05/2026 54,200 0 (0%) 205 11.11 0 0 54,200 59,600 48,800
08/05/2026 54,200 -0.8 (-1.45%) 4,000 217.6 0 0 55,000 60,500 49,500
07/05/2026 55,000 -0.2 (-0.36%) 2,300 126.66 0 0 55,200 60,700 49,700
06/05/2026 55,200 -0.8 (-1.43%) 6,601 366.33 0 0 56,000 61,600 50,400
05/05/2026 56,000 -0.7 (-1.23%) 205 11.48 0 0 56,700 62,300 51,100
04/05/2026 56,700 0.4 (0.71%) 1,708 96.61 0 0 56,300 61,900 50,700

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