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
30/10/2026 76,500 1.3 (1.73%) 107,900 8,262.51 0 0 75,200 86,400 64,000
29/10/2026 76,300 -11.6 (-13.2%) 681,812 51,304.29 0 0 87,900 101,000 74,800
28/10/2026 88,200 1.6 (1.85%) 22,435 1,973.14 0 0 86,600 99,500 73,700
27/10/2026 88,300 -4 (-4.33%) 57,948 5,016.18 0 0 92,300 106,100 78,500
26/10/2026 91,000 -5.1 (-5.31%) 99,742 9,202.3 0 0 96,100 110,500 81,700
23/10/2026 97,000 4.3 (4.64%) 136,182 13,080.37 0 0 92,700 106,600 78,800
22/10/2026 92,000 -1.6 (-1.71%) 23,933 2,219.67 0 0 93,600 107,600 79,600
21/10/2026 92,600 -0.3 (-0.32%) 95,008 8,890.9 0 0 92,900 106,800 79,000
20/10/2026 91,000 2.3 (2.59%) 45,687 4,245.96 0 0 88,700 102,000 75,400
19/10/2026 90,500 6.7 (8.%) 57,654 5,114.64 0 0 83,800 96,300 71,300
16/10/2026 84,200 2.9 (3.57%) 81,336 6,814.88 0 0 81,300 93,400 69,200
15/10/2026 81,500 0.4 (0.49%) 36,964 3,003.52 0 0 81,100 93,200 69,000
14/10/2026 81,000 2 (2.53%) 16,828 1,365.1 0 0 79,000 90,800 67,200
13/10/2026 80,000 4.4 (5.82%) 52,492 4,144.4 0 0 75,600 86,900 64,300
12/10/2026 77,000 3.8 (5.19%) 36,002 2,722.23 0 0 73,200 84,100 62,300
09/10/2026 74,000 -5.4 (-6.8%) 197,116 14,425.69 0 0 79,400 91,300 67,500
08/10/2026 78,500 0.1 (0.13%) 4,284 340.19 0 0 78,400 90,100 66,700
07/10/2026 79,000 1.2 (1.54%) 7,466 585.33 0 0 77,800 89,400 66,200
06/10/2026 80,000 1 (1.27%) 20,681 1,610.07 0 0 79,000 90,800 67,200
05/10/2026 80,300 -0.1 (-0.12%) 8,570 677.45 0 0 80,400 92,400 68,400
02/10/2026 79,800 -1.5 (-1.85%) 15,162 1,219.41 0 0 81,300 93,400 69,200
01/10/2026 81,400 -1.3 (-1.57%) 12,913 1,050.29 100,000 9,000 82,700 95,100 70,300
30/09/2026 82,800 2.5 (3.11%) 44,230 3,655.78 72,098 6,128.33 80,300 92,300 68,300
29/09/2026 81,000 1.7 (2.14%) 44,816 3,599.47 210,000 16,653 79,300 91,100 67,500
28/09/2026 79,100 1.9 (2.46%) 33,097 2,624.24 0 0 77,200 88,700 65,700
25/09/2026 79,700 2.2 (2.84%) 65,613 5,066.07 0 0 77,500 89,100 65,900
24/09/2026 76,000 -5.4 (-6.63%) 85,421 6,620.37 0 0 81,400 93,600 69,200
23/09/2026 80,600 -2.8 (-3.36%) 64,346 5,235.19 0 0 83,400 95,900 70,900
22/09/2026 82,700 -2 (-2.36%) 41,613 3,471.17 0 0 84,700 97,400 72,000
21/09/2026 84,700 -0.7 (-0.82%) 24,798 2,101.12 0 0 85,400 98,200 72,600
18/09/2026 85,100 -1 (-1.16%) 21,533 1,838.88 0 0 86,100 99,000 73,200
17/09/2026 85,500 0 (0%) 30,563 2,630.69 0 0 85,500 98,300 72,700
16/09/2026 85,200 -1.1 (-1.27%) 8,565 732.44 0 0 86,300 99,200 73,400
15/09/2026 87,000 0.1 (0.12%) 15,979 1,379.23 0 0 86,900 99,900 73,900
14/09/2026 85,600 -4.4 (-4.89%) 30,353 2,637.09 0 0 90,000 103,500 76,500
11/09/2026 90,000 -3 (-3.23%) 50,839 4,577.5 0 0 93,000 106,900 79,100
10/09/2026 93,500 0.5 (0.54%) 5,967 554.94 0 0 93,000 106,900 79,100
09/09/2026 93,000 -1 (-1.06%) 7,984 742.31 0 0 94,000 108,100 79,900
08/09/2026 94,000 -0.6 (-0.63%) 7,494 704.84 0 0 94,600 108,700 80,500
07/09/2026 94,100 -2.1 (-2.18%) 14,551 1,377.41 0 0 96,200 110,600 81,800
04/09/2026 95,200 -0.9 (-0.94%) 30,499 2,932.48 0 0 96,100 110,500 81,700
03/09/2026 95,800 -0.3 (-0.31%) 7,734 743.43 0 0 96,100 110,500 81,700
28/08/2026 96,500 -0.5 (-0.52%) 8,066 775.24 104,000 10,977.2 97,000 111,500 82,500
27/08/2026 97,000 -0.5 (-0.51%) 6,260 607.28 0 0 97,500 112,100 82,900
26/08/2026 97,100 -0.3 (-0.31%) 8,970 874.98 0 0 97,400 112,000 82,800
25/08/2026 97,400 -1.7 (-1.72%) 9,586 933.5 104,000 11,008.4 99,100 113,900 84,300
24/08/2026 99,600 0 (0%) 12,357 1,225.03 0 0 99,600 114,500 84,700
21/08/2026 100,800 -0.4 (-0.4%) 2,468 245.78 0 0 101,200 116,300 86,100
20/08/2026 100,900 2.2 (2.23%) 3,533 357.49 0 0 98,700 113,500 83,900
19/08/2026 97,600 0.1 (0.1%) 5,133 506.69 0 0 97,500 112,100 82,900
18/08/2026 98,000 1.7 (1.77%) 10,796 1,052.69 0 0 96,300 110,700 81,900
17/08/2026 95,500 -4.8 (-4.79%) 13,896 1,337.94 0 0 100,300 115,300 85,300
14/08/2026 100,000 -1 (-0.99%) 13,836 1,388.15 0 0 101,000 116,100 85,900
13/08/2026 102,000 3 (3.03%) 68,463 6,913.05 0 0 99,000 113,800 84,200
12/08/2026 99,100 1.6 (1.64%) 22,892 2,265.49 0 0 97,500 112,100 82,900
11/08/2026 99,900 2.9 (2.99%) 79,447 7,750.09 0 0 97,000 111,500 82,500
10/08/2026 97,000 1.6 (1.68%) 75,033 7,274.7 0 0 95,400 109,700 81,100
07/08/2026 96,000 1.5 (1.59%) 7,614 726.82 0 0 94,500 108,600 80,400
06/08/2026 96,000 -1.4 (-1.44%) 11,245 1,062.73 0 0 97,400 112,000 82,800
05/08/2026 97,000 -1.2 (-1.22%) 31,362 3,055.47 0 0 98,200 112,900 83,500
04/08/2026 96,500 1.4 (1.47%) 84,805 8,324.15 0 0 95,100 109,300 80,900
03/08/2026 96,000 4.5 (4.92%) 98,651 9,383.67 0 0 91,500 105,200 77,800
31/07/2026 91,700 -0.6 (-0.65%) 60,615 5,549.42 0 0 92,300 106,100 78,500
30/07/2026 92,600 3.7 (4.16%) 104,659 9,656.57 200,000 20,000 88,900 102,200 75,600
29/07/2026 88,000 -15.3 (-14.81%) 449,824 39,978.55 0 0 103,300 118,700 87,900
28/07/2026 103,900 -0.7 (-0.67%) 2,642 272.94 0 0 104,600 120,200 89,000
27/07/2026 103,000 1.2 (1.18%) 23,162 2,421.78 0 0 101,800 117,000 86,600
24/07/2026 102,000 0.2 (0.2%) 17,658 1,798.08 0 0 101,800 117,000 86,600
23/07/2026 101,900 0.1 (0.1%) 8,392 854.57 0 0 101,800 117,000 86,600
22/07/2026 170,000 -3.8 (-2.19%) 7,621 1,293.39 0 0 173,800 199,800 147,800
21/07/2026 174,000 2.3 (1.34%) 14,030 2,437.93 0 0 171,700 197,400 146,000
20/07/2026 170,000 -2.2 (-1.28%) 14,128 2,424.91 0 0 172,200 198,000 146,400
17/07/2026 172,800 1.1 (0.64%) 5,710 983.31 0 0 171,700 197,400 146,000
16/07/2026 172,000 0 (0%) 18,340 3,149.06 0 0 172,000 197,800 146,200
15/07/2026 172,000 0.2 (0.12%) 12,569 2,161.75 0 0 171,800 197,500 146,100
14/07/2026 172,500 0.1 (0.06%) 24,527 4,213.38 0 0 172,400 198,200 146,600
13/07/2026 172,500 1.5 (0.88%) 4,723 814.08 0 0 171,000 196,600 145,400
10/07/2026 169,000 -5.6 (-3.21%) 8,276 1,415.06 0 0 174,600 200,700 148,500
09/07/2026 174,600 0 (0%) 0 0 0 0 174,600 200,700 148,500
08/07/2026 174,600 0.7 (0.4%) 130 22.71 0 0 173,900 199,900 147,900
07/07/2026 174,900 3.9 (2.28%) 8,185 1,423.51 57,400 10,274.6 171,000 196,600 145,400
06/07/2026 174,900 1.7 (0.98%) 7,025 1,201.56 93,000 16,647 173,200 199,100 147,300
03/07/2026 174,000 -1.8 (-1.02%) 1,827 315.21 0 0 175,800 202,100 149,500
02/07/2026 176,600 1.7 (0.97%) 8,038 1,412.95 0 0 174,900 201,100 148,700
01/07/2026 175,200 3.8 (2.22%) 13,955 2,440.5 0 0 171,400 197,100 145,700
30/06/2026 172,000 -0.2 (-0.12%) 4,809 824.41 0 0 172,200 198,000 146,400
29/06/2026 172,000 0.2 (0.12%) 1,925 331.58 0 0 171,800 197,500 146,100
26/06/2026 173,000 0.8 (0.46%) 916 157.46 0 0 172,200 198,000 146,400
25/06/2026 173,000 2.2 (1.29%) 3,044 524.11 0 0 170,800 196,400 145,200
24/06/2026 173,100 0 (0%) 1,656 283.05 0 0 173,100 199,000 147,200
23/06/2026 173,000 -1.3 (-0.75%) 2,780 480.69 0 0 174,300 200,400 148,200
22/06/2026 174,000 -0.4 (-0.23%) 314 54.73 0 0 174,400 200,500 148,300
19/06/2026 174,500 2 (1.16%) 6,958 1,213.38 0 0 172,500 198,300 146,700
18/06/2026 173,000 -0.3 (-0.17%) 4,531 781.51 7,993 1,178.17 173,300 199,200 147,400
17/06/2026 172,500 -2.8 (-1.6%) 3,314 574.21 35,000 5,943.02 175,300 201,500 149,100
16/06/2026 174,400 0.7 (0.4%) 6,546 1,147.74 20,000 2,954 173,700 199,700 147,700
15/06/2026 172,500 2.9 (1.71%) 3,507 609.24 34,900 5,933 169,600 195,000 144,200
12/06/2026 170,000 -6.3 (-3.57%) 10,363 1,757.51 0 0 176,300 202,700 149,900
11/06/2026 175,000 1.4 (0.81%) 225 39.69 50,708 8,153.5 173,600 199,600 147,600
10/06/2026 173,600 0 (0%) 627 108.95 232,000 40,275.2 173,600 199,600 147,600
09/06/2026 174,000 4 (2.35%) 4,317 749.67 30,100 5,117 170,000 195,500 144,500
08/06/2026 173,500 -1.2 (-0.69%) 9,606 1,656.77 0 0 174,700 200,900 148,500
05/06/2026 176,000 0.4 (0.23%) 16,354 2,856.55 0 0 175,600 201,900 149,300
04/06/2026 177,300 0.4 (0.23%) 6,766 1,187.34 0 0 176,900 203,400 150,400
03/06/2026 176,000 -1.7 (-0.96%) 13,247 2,343.43 0 0 177,700 204,300 151,100
02/06/2026 177,300 -4.8 (-2.64%) 2,837 504.25 0 0 182,100 209,400 154,800
01/06/2026 181,800 -0.2 (-0.11%) 30,298 5,518.57 0 0 182,000 209,300 154,700
29/05/2026 182,000 2.1 (1.17%) 3,663 666.71 0 0 179,900 206,800 153,000
28/05/2026 180,500 -1.6 (-0.88%) 12,402 2,231.7 0 0 182,100 209,400 154,800
27/05/2026 181,500 -4.4 (-2.37%) 25,277 4,604.35 0 0 185,900 213,700 158,100
26/05/2026 186,900 -0.5 (-0.27%) 8,001 1,487.37 0 0 187,400 215,500 159,300
25/05/2026 187,400 0.5 (0.27%) 460 86.21 0 0 186,900 214,900 158,900
22/05/2026 187,500 1.9 (1.02%) 9,646 1,803.06 0 0 185,600 213,400 157,800
21/05/2026 188,400 2.3 (1.24%) 2,500 463.98 0 0 186,100 214,000 158,200
20/05/2026 187,800 2 (1.08%) 4,809 894.98 0 0 185,800 213,600 158,000
19/05/2026 185,400 -7.2 (-3.74%) 32,573 6,053.42 0 0 192,600 221,400 163,800
18/05/2026 188,700 0.4 (0.21%) 11,106 2,139.13 0 0 188,300 216,500 160,100
15/05/2026 188,600 1.5 (0.8%) 3,336 628.29 0 0 187,100 215,100 159,100
14/05/2026 189,800 -1 (-0.52%) 19,615 3,670.57 0 0 190,800 219,400 162,200
13/05/2026 192,400 0 (0%) 6,877 1,312.17 0 0 192,400 221,200 163,600
12/05/2026 193,000 -0.2 (-0.1%) 5,130 986.59 0 0 193,200 222,100 164,300
11/05/2026 193,300 0.9 (0.47%) 8,982 1,734.81 29,100 5,339.85 192,400 221,200 163,600
08/05/2026 193,900 3.4 (1.78%) 27,938 5,374.39 147,900 24,299.9 190,500 219,000 162,000
07/05/2026 191,100 1.5 (0.79%) 5,921 1,127.65 0 0 189,600 218,000 161,200
06/05/2026 191,700 7.1 (3.85%) 16,754 3,175.47 220,000 34,540 184,600 212,200 157,000
05/05/2026 194,500 0.3 (0.15%) 72,692 13,422.41 0 0 194,200 223,300 165,100
04/05/2026 194,400 0 (0%) 12,091 2,348.13 0 0 194,400 223,500 165,300

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