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 49,000 0 (0%) 200 9.79 0 0 49,000 52,400 45,600
30/10/2026 49,000 -2.7 (-5.22%) 6,500 318.04 0 0 51,700 55,300 48,100
29/10/2026 51,700 -0.1 (-0.19%) 100 5.17 0 0 51,800 55,400 48,200
28/10/2026 51,800 -0.1 (-0.19%) 200 10.37 0 0 51,900 55,500 48,300
27/10/2026 51,900 -0.2 (-0.38%) 100 5.19 0 0 52,100 55,700 48,500
26/10/2026 52,100 0 (0%) 0 0 0 0 52,100 55,700 48,500
23/10/2026 52,100 -0.1 (-0.19%) 100 5.21 0 0 52,200 55,800 48,550
22/10/2026 52,200 -0.7 (-1.32%) 100 5.22 0 0 52,900 56,600 49,200
21/10/2026 52,900 2.7 (5.38%) 100 5.29 0 0 50,200 53,700 46,700
20/10/2026 50,200 0 (0%) 0 0 0 0 50,200 53,700 46,700
19/10/2026 50,200 0 (0%) 100 5.02 0 0 50,200 53,700 46,700
16/10/2026 50,200 -0.1 (-0.2%) 100 5.02 0 0 50,300 53,800 46,800
15/10/2026 50,300 0 (0%) 200 10.03 0 0 50,300 53,800 46,800
14/10/2026 50,300 0 (0%) 500 24.76 0 0 50,300 53,800 46,800
13/10/2026 50,300 -0.2 (-0.4%) 100 5.03 0 0 50,500 54,000 47,000
12/10/2026 50,500 -0.3 (-0.59%) 200 10.1 0 0 50,800 54,300 47,250
09/10/2026 50,800 0 (0%) 100 5.08 0 0 50,800 54,300 47,250
08/10/2026 50,800 -0.2 (-0.39%) 100 5.08 0 0 51,000 54,500 47,450
07/10/2026 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
06/10/2026 51,000 0.5 (0.99%) 1,000 51 0 0 50,500 54,000 47,000
05/10/2026 50,500 -0.5 (-0.98%) 400 20.15 0 0 51,000 54,500 47,450
02/10/2026 51,000 -0.9 (-1.73%) 600 30.32 0 0 51,900 55,500 48,300
01/10/2026 51,900 1.9 (3.8%) 1,000 51.9 0 0 50,000 53,500 46,500
30/09/2026 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
29/09/2026 50,000 -0.1 (-0.2%) 100 5 0 0 50,100 53,600 46,600
28/09/2026 50,100 1.1 (2.24%) 1,100 55.01 0 0 49,000 52,400 45,600
25/09/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
24/09/2026 49,000 0 (0%) 1,500 73.89 0 0 49,000 52,400 45,600
23/09/2026 49,000 -3 (-5.77%) 500 26.04 0 0 52,000 55,600 48,400
22/09/2026 52,000 -1 (-1.89%) 600 30.8 0 0 53,000 56,700 49,300
21/09/2026 53,000 0 (0%) 500 26.5 0 0 53,000 56,700 49,300
18/09/2026 53,000 -0.6 (-1.12%) 1,300 69.46 0 0 53,600 57,300 49,850
17/09/2026 53,600 0.4 (0.75%) 100 5.36 0 0 53,200 56,900 49,500
16/09/2026 53,200 -0.5 (-0.93%) 300 15.32 0 0 53,700 57,400 49,950
15/09/2026 53,700 0 (0%) 0 0 0 0 53,700 57,400 49,950
14/09/2026 53,700 1.2 (2.29%) 500 26.85 0 0 52,500 56,100 48,850
11/09/2026 52,500 -0.5 (-0.94%) 200 10.5 0 0 53,000 56,700 49,300
10/09/2026 53,000 0.1 (0.19%) 4,300 228 0 0 52,900 56,600 49,200
09/09/2026 52,900 0.1 (0.19%) 3,000 158.78 0 0 52,800 56,400 49,150
08/09/2026 52,800 -0.3 (-0.56%) 1,000 52.8 0 0 53,100 56,800 49,400
07/09/2026 53,100 0 (0%) 1,300 69.03 0 0 53,100 56,800 49,400
04/09/2026 53,100 0 (0%) 2,600 138.09 0 0 53,100 56,800 49,400
03/09/2026 53,100 0.8 (1.53%) 1,200 63.51 0 0 52,300 55,900 48,650
28/08/2026 52,300 -0.1 (-0.19%) 1,000 52.42 0 0 52,400 56,000 48,750
27/08/2026 52,400 0 (0%) 200 10.48 0 0 52,400 56,000 48,750
26/08/2026 52,400 -0.2 (-0.38%) 2,700 138.2 0 0 52,600 56,200 48,950
25/08/2026 52,600 0.1 (0.19%) 2,000 105.13 0 0 52,500 56,100 48,850
24/08/2026 52,500 0.5 (0.96%) 3,400 178.27 0 0 52,000 55,600 48,400
21/08/2026 52,000 0.1 (0.19%) 1,400 72.59 0 0 51,900 55,500 48,300
20/08/2026 51,900 2 (4.01%) 1,700 88.23 0 0 49,900 53,300 46,450
19/08/2026 49,900 0 (0%) 0 0 0 0 49,900 53,300 46,450
18/08/2026 49,900 0.2 (0.4%) 1,300 64.65 0 0 49,700 53,100 46,250
17/08/2026 49,700 0 (0%) 3,100 154.31 0 0 49,700 53,100 46,250
14/08/2026 49,700 0.2 (0.4%) 1,000 49.7 0 0 49,500 52,900 46,050
13/08/2026 49,500 -0.05 (-0.1%) 500 24.75 0 0 49,550 53,000 46,100
12/08/2026 49,550 -0.05 (-0.1%) 200 9.91 0 0 49,600 53,000 46,150
11/08/2026 49,600 0 (0%) 300 14.88 0 0 49,600 53,000 46,150
10/08/2026 49,600 -0.2 (-0.4%) 2,700 134.34 0 0 49,800 53,200 46,350
07/08/2026 49,800 0 (0%) 1,100 54.78 0 0 49,800 53,200 46,350
06/08/2026 49,800 0.1 (0.2%) 1,000 49.8 0 0 49,700 53,100 46,250
05/08/2026 49,700 3.2 (6.88%) 1,500 74.17 0 0 46,500 49,750 43,250
04/08/2026 46,500 0.4 (0.87%) 400 18.6 0 0 46,100 49,300 42,900
03/08/2026 46,100 0 (0%) 6,800 312.82 0 0 46,100 49,300 42,900
31/07/2026 46,100 0 (0%) 200 9.21 0 0 46,100 49,300 42,900
30/07/2026 46,100 -0.4 (-0.86%) 400 18.53 0 0 46,500 49,750 43,250
29/07/2026 46,500 0 (0%) 1,400 65.11 0 0 46,500 49,750 43,250
28/07/2026 46,500 -0.5 (-1.06%) 1,200 54.48 0 0 47,000 50,200 43,750
27/07/2026 47,000 0.5 (1.08%) 1,500 70.5 0 0 46,500 49,750 43,250
24/07/2026 46,500 0 (0%) 600 27.9 0 0 46,500 49,750 43,250
23/07/2026 46,500 1 (2.2%) 1,400 65.55 0 0 45,500 48,650 42,350
22/07/2026 45,500 0 (0%) 0 0 0 0 45,500 48,650 42,350
21/07/2026 45,500 -0.5 (-1.09%) 4,100 184.6 0 0 46,000 49,200 42,800
20/07/2026 46,000 -1.4 (-2.95%) 3,100 142.74 0 0 47,400 50,700 44,100
17/07/2026 47,400 2.35 (5.22%) 1,500 69.98 0 0 45,050 48,200 41,900
16/07/2026 45,050 0.05 (0.11%) 2,200 99.15 0 0 45,000 48,150 41,850
15/07/2026 45,000 -0.15 (-0.33%) 300 13.8 0 0 45,150 48,300 42,000
14/07/2026 45,150 0 (0%) 0 0 0 0 45,150 48,300 42,000
13/07/2026 45,150 -1.35 (-2.9%) 1,000 45.16 0 0 46,500 49,750 43,250
10/07/2026 46,500 0 (0%) 400 18.5 0 0 46,500 49,750 43,250
09/07/2026 46,500 0.5 (1.09%) 1,800 83.34 0 0 46,000 49,200 42,800
08/07/2026 48,000 0 (0%) 1,000 48 0 0 48,000 51,300 44,650
07/07/2026 48,000 0 (0%) 3,400 163.11 0 0 48,000 51,300 44,650
06/07/2026 48,000 0 (0%) 1,700 81.3 0 0 48,000 51,300 44,650
03/07/2026 48,000 -1.65 (-3.32%) 3,000 141.68 0 0 49,650 53,100 46,200
02/07/2026 49,650 0 (0%) 0 0 0 0 49,650 53,100 46,200
01/07/2026 49,650 2.15 (4.53%) 1,100 53.11 0 0 47,500 50,800 44,200
30/06/2026 47,500 0.5 (1.06%) 1,100 52.47 0 0 47,000 50,200 43,750
29/06/2026 47,000 0.7 (1.51%) 2,500 116.92 0 0 46,300 49,500 43,100
26/06/2026 46,300 0.3 (0.65%) 800 36.88 0 0 46,000 49,200 42,800
25/06/2026 46,000 0 (0%) 200 9.19 0 0 46,000 49,200 42,800
24/06/2026 46,000 -0.3 (-0.65%) 6,800 308.96 0 0 46,300 49,500 43,100
23/06/2026 46,300 0.25 (0.54%) 3,100 142.68 0 0 46,050 49,250 42,850
22/06/2026 46,050 0 (0%) 0 0 0 0 46,050 49,250 42,850
19/06/2026 46,050 -1.95 (-4.06%) 1,000 46.05 0 0 48,000 51,300 44,650
18/06/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
17/06/2026 48,000 0 (0%) 400 19.2 0 0 48,000 51,300 44,650
16/06/2026 48,000 -0.05 (-0.1%) 1,700 81.6 0 0 48,050 51,400 44,700
15/06/2026 48,050 0 (0%) 0 0 0 0 48,050 51,400 44,700
12/06/2026 48,050 1.05 (2.23%) 1,700 81.7 0 0 47,000 50,200 43,750
11/06/2026 47,000 0 (0%) 2,200 103.4 0 0 47,000 50,200 43,750
10/06/2026 47,000 0.05 (0.11%) 3,200 150.34 0 0 46,950 50,200 43,700
09/06/2026 46,950 0.95 (2.07%) 900 41.5 0 0 46,000 49,200 42,800
08/06/2026 46,000 1 (2.22%) 400 18.1 0 0 45,000 48,150 41,850
05/06/2026 45,000 0.1 (0.22%) 3,500 157.35 0 0 44,900 48,000 41,800
04/06/2026 44,900 -0.1 (-0.22%) 7,500 337.5 0 0 45,000 48,150 41,850
03/06/2026 45,000 -1.5 (-3.23%) 3,100 142.15 0 0 46,500 49,750 43,250
02/06/2026 46,500 -0.2 (-0.43%) 500 23.32 0 0 46,700 49,950 43,450
01/06/2026 46,700 0 (0%) 900 41.81 0 0 46,700 49,950 43,450
29/05/2026 46,700 0 (0%) 100 4.67 0 0 46,700 49,950 43,450
28/05/2026 46,700 0.2 (0.43%) 300 13.97 0 0 46,500 49,750 43,250
27/05/2026 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
26/05/2026 46,500 0.3 (0.65%) 4,400 203.95 0 0 46,200 49,400 43,000
25/05/2026 46,200 -0.55 (-1.18%) 16,900 785.59 0 0 46,750 50,000 43,500
22/05/2026 46,750 0 (0%) 0 0 0 0 46,750 50,000 43,500
21/05/2026 46,750 0.55 (1.19%) 200 9.49 0 0 46,200 49,400 43,000
20/05/2026 46,200 0 (0%) 400 18.51 0 0 46,200 49,400 43,000
19/05/2026 46,200 -0.6 (-1.28%) 2,700 124.86 0 0 46,800 50,000 43,550
18/05/2026 46,800 0 (0%) 1,100 51.53 0 0 46,800 50,000 43,550
15/05/2026 46,800 0.6 (1.3%) 4,200 194.53 0 0 46,200 49,400 43,000
14/05/2026 46,200 0.05 (0.11%) 3,400 156.96 0 0 46,150 49,350 42,950
13/05/2026 46,150 0 (0%) 4,000 184.67 0 0 46,150 49,350 42,950
12/05/2026 46,150 0 (0%) 5,800 267.99 0 0 46,150 49,350 42,950
11/05/2026 46,150 -3.45 (-6.96%) 6,700 313.19 0 0 49,600 53,000 46,150
08/05/2026 49,600 1.4 (2.9%) 600 28.57 0 0 48,200 51,500 44,850
07/05/2026 48,200 -0.1 (-0.21%) 4,600 221.42 0 0 48,300 51,600 44,950
06/05/2026 48,300 -0.2 (-0.41%) 6,100 295.29 0 0 48,500 51,800 45,150
05/05/2026 48,500 -1.4 (-2.81%) 3,900 190.35 0 0 49,900 53,300 46,450
04/05/2026 49,900 0.9 (1.84%) 600 29.49 0 0 49,000 52,400 45,600

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