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
11/11/2026 37,500 -0.3 (-0.79%) 1,116,345 41,977.48 0 0 37,800 43,400 32,200
10/11/2026 37,500 -0.5 (-1.32%) 849,771 32,119.11 0 0 38,000 43,700 32,300
09/11/2026 38,000 0.2 (0.53%) 831,817 31,645.29 0 0 37,800 43,400 32,200
06/11/2026 37,900 0.2 (0.53%) 636,382 24,062.61 0 0 37,700 43,300 32,100
05/11/2026 37,700 -0.2 (-0.53%) 383,935 14,461.07 0 0 37,900 43,500 32,300
04/11/2026 37,800 -0.2 (-0.53%) 524,255 19,866.85 0 0 38,000 43,700 32,300
03/11/2026 38,300 0.7 (1.86%) 623,602 23,719.19 0 0 37,600 43,200 32,000
02/11/2026 37,600 0.1 (0.27%) 508,265 19,133.79 0 0 37,500 43,100 31,900
30/10/2026 37,300 -1.1 (-2.86%) 762,576 28,629.19 0 0 38,400 44,100 32,700
29/10/2026 37,800 -1 (-2.58%) 1,310,311 50,284.66 0 0 38,800 44,600 33,000
28/10/2026 38,900 0.1 (0.26%) 367,397 14,262.35 0 0 38,800 44,600 33,000
27/10/2026 38,800 0 (0%) 753,448 29,209.36 0 0 38,800 44,600 33,000
26/10/2026 38,800 0.1 (0.26%) 431,046 16,704.34 0 0 38,700 44,500 32,900
23/10/2026 38,900 0 (0%) 304,492 11,793.9 0 0 38,900 44,700 33,100
22/10/2026 39,000 0.1 (0.26%) 541,181 21,034.77 0 0 38,900 44,700 33,100
21/10/2026 39,000 0 (0%) 848,707 33,029.31 0 0 39,000 44,800 33,200
20/10/2026 39,000 0.1 (0.26%) 1,111,914 43,352.89 0 0 38,900 44,700 33,100
19/10/2026 39,000 0.4 (1.04%) 881,377 34,309.25 0 0 38,600 44,300 32,900
16/10/2026 38,800 -0.6 (-1.52%) 746,904 28,810.78 0 0 39,400 45,300 33,500
15/10/2026 38,800 -0.4 (-1.02%) 1,124,999 44,274.27 0 0 39,200 45,000 33,400
14/10/2026 39,500 1 (2.6%) 1,338,790 52,544.95 0 0 38,500 44,200 32,800
13/10/2026 38,500 0.4 (1.05%) 665,609 25,621.04 0 0 38,100 43,800 32,400
12/10/2026 38,300 0.8 (2.13%) 707,086 26,972.64 2,500 90.75 37,500 43,100 31,900
09/10/2026 37,600 -0.1 (-0.27%) 407,402 15,286.63 0 0 37,700 43,300 32,100
08/10/2026 37,600 0.1 (0.27%) 323,277 12,181.01 0 0 37,500 43,100 31,900
07/10/2026 37,500 0.1 (0.27%) 325,274 12,212.89 0 0 37,400 43,000 31,800
06/10/2026 37,400 -0.1 (-0.27%) 450,755 16,854.9 0 0 37,500 43,100 31,900
05/10/2026 37,500 0 (0%) 567,315 21,290.8 0 0 37,500 43,100 31,900
02/10/2026 37,500 0 (0%) 325,179 12,195.92 0 0 37,500 43,100 31,900
01/10/2026 37,600 0.8 (2.17%) 705,974 26,490.63 0 0 36,800 42,300 31,300
30/09/2026 37,000 0.1 (0.27%) 307,254 11,320.79 0 0 36,900 42,400 31,400
29/09/2026 36,900 0 (0%) 332,644 12,283.53 0 0 36,900 42,400 31,400
28/09/2026 37,000 0.1 (0.27%) 393,391 14,533.37 0 0 36,900 42,400 31,400
25/09/2026 36,800 0 (0%) 202,802 7,475.74 0 0 36,800 42,300 31,300
24/09/2026 36,900 0.1 (0.27%) 309,656 11,401.97 0 0 36,800 42,300 31,300
23/09/2026 36,800 -0.1 (-0.27%) 232,632 8,572.14 0 0 36,900 42,400 31,400
22/09/2026 36,900 0 (0%) 244,874 9,030.14 0 0 36,900 42,400 31,400
21/09/2026 36,900 -0.2 (-0.54%) 406,402 14,999.33 1,000 38.2 37,100 42,600 31,600
18/09/2026 37,000 0 (0%) 331,360 12,279.09 0 0 37,000 42,500 31,500
17/09/2026 37,000 1 (2.78%) 867,933 32,100.69 1,000 30.6 36,000 41,400 30,600
16/09/2026 36,000 0.2 (0.56%) 325,419 11,703.83 0 0 35,800 41,100 30,500
15/09/2026 35,800 0 (0%) 240,412 8,613.39 0 0 35,800 41,100 30,500
14/09/2026 35,800 0 (0%) 195,659 7,000.35 0 0 35,800 41,100 30,500
11/09/2026 35,900 -0.4 (-1.1%) 336,167 12,038.79 0 0 36,300 41,700 30,900
10/09/2026 36,200 -0.2 (-0.55%) 191,100 6,928.77 0 0 36,400 41,800 31,000
09/09/2026 36,400 0.4 (1.11%) 335,355 12,206.05 0 0 36,000 41,400 30,600
08/09/2026 36,200 0.2 (0.56%) 218,227 7,857.05 0 0 36,000 41,400 30,600
07/09/2026 36,000 0.2 (0.56%) 311,100 11,185.03 0 0 35,800 41,100 30,500
04/09/2026 35,800 0.1 (0.28%) 128,654 4,600.02 0 0 35,700 41,000 30,400
03/09/2026 35,900 0.7 (1.99%) 417,439 14,903.46 0 0 35,200 40,400 30,000
28/08/2026 35,200 -0.1 (-0.28%) 155,635 5,480.2 0 0 35,300 40,500 30,100
27/08/2026 35,300 0.1 (0.28%) 60,947 2,148.83 0 0 35,200 40,400 30,000
26/08/2026 35,300 0.1 (0.28%) 115,521 4,067.92 0 0 35,200 40,400 30,000
25/08/2026 35,300 0.1 (0.28%) 183,344 6,456.77 0 0 35,200 40,400 30,000
24/08/2026 35,200 0.1 (0.28%) 146,952 5,179.03 0 0 35,100 40,300 29,900
21/08/2026 35,200 0.2 (0.57%) 258,574 9,086.31 0 0 35,000 40,200 29,800
20/08/2026 35,100 0 (0%) 154,451 5,407.32 0 0 35,100 40,300 29,900
19/08/2026 35,000 0 (0%) 195,484 6,852.97 0 0 35,000 40,200 29,800
18/08/2026 35,100 0.3 (0.86%) 292,162 10,234.51 0 0 34,800 40,000 29,600
17/08/2026 34,900 0.2 (0.58%) 108,374 3,773.87 0 0 34,700 39,900 29,500
14/08/2026 34,700 -0.3 (-0.86%) 262,311 9,111.02 0 0 35,000 40,200 29,800
13/08/2026 35,000 -0.1 (-0.28%) 174,086 6,087.8 0 0 35,100 40,300 29,900
12/08/2026 35,200 0 (0%) 122,877 4,318.48 0 0 35,200 40,400 30,000
11/08/2026 35,000 -0.5 (-1.41%) 235,765 8,302.05 0 0 35,500 40,800 30,200
10/08/2026 35,400 0.3 (0.85%) 228,182 8,091.08 0 0 35,100 40,300 29,900
07/08/2026 35,200 0.4 (1.15%) 471,619 16,548.63 0 0 34,800 40,000 29,600
06/08/2026 34,800 -0.2 (-0.57%) 109,070 3,794.47 0 0 35,000 40,200 29,800
05/08/2026 34,900 0.2 (0.58%) 242,574 8,480.15 0 0 34,700 39,900 29,500
04/08/2026 34,700 0.1 (0.29%) 138,252 4,792.26 11,000,000 324,500 34,600 39,700 29,500
03/08/2026 34,700 0.3 (0.87%) 250,491 8,664.06 0 0 34,400 39,500 29,300
31/07/2026 34,400 0.4 (1.18%) 219,864 7,569.74 0 0 34,000 39,100 28,900
30/07/2026 34,200 0.3 (0.88%) 148,732 5,063.01 0 0 33,900 38,900 28,900
29/07/2026 33,900 -0.1 (-0.29%) 267,153 9,057. 0 0 34,000 39,100 28,900
28/07/2026 34,100 0 (0%) 164,080 5,570.7 0 0 34,100 39,200 29,000
27/07/2026 33,900 0 (0%) 334,767 11,423.73 0 0 33,900 38,900 28,900
24/07/2026 33,900 0.1 (0.3%) 200,089 6,778.52 0 0 33,800 38,800 28,800
23/07/2026 33,900 -0.1 (-0.29%) 394,276 13,340.73 0 0 34,000 39,100 28,900
22/07/2026 34,000 -0.4 (-1.16%) 307,634 10,467.5 0 0 34,400 39,500 29,300
21/07/2026 34,400 -0.1 (-0.29%) 142,999 4,917.43 0 0 34,500 39,600 29,400
20/07/2026 34,400 -0.1 (-0.29%) 232,489 8,017.52 200 5.88 34,500 39,600 29,400
17/07/2026 34,600 0.1 (0.29%) 136,987 4,727.89 0 0 34,500 39,600 29,400
16/07/2026 34,500 -0.2 (-0.58%) 245,942 8,474.7 600 17.7 34,700 39,900 29,500
15/07/2026 34,600 -0.1 (-0.29%) 135,318 4,689.6 0 0 34,700 39,900 29,500
14/07/2026 34,700 0 (0%) 151,289 5,251.97 0 0 34,700 39,900 29,500
13/07/2026 34,700 -0.2 (-0.57%) 307,765 10,666.4 0 0 34,900 40,100 29,700
10/07/2026 34,900 -0.1 (-0.29%) 122,267 4,273.13 0 0 35,000 40,200 29,800
09/07/2026 35,100 0.1 (0.29%) 131,122 4,594.08 0 0 35,000 40,200 29,800
08/07/2026 35,100 0.1 (0.29%) 138,998 4,870.5 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 131,822 4,614.27 0 0 35,000 40,200 29,800
06/07/2026 35,100 0 (0%) 199,109 6,974.95 0 0 35,100 40,300 29,900
03/07/2026 35,200 0.1 (0.28%) 108,010 3,790.62 0 0 35,100 40,300 29,900
02/07/2026 35,200 0.1 (0.28%) 141,611 4,970.41 0 0 35,100 40,300 29,900
01/07/2026 35,100 0 (0%) 122,702 4,306.8 0 0 35,100 40,300 29,900
30/06/2026 35,200 0.1 (0.28%) 96,944 3,403.22 0 0 35,100 40,300 29,900
29/06/2026 35,100 0.2 (0.57%) 185,769 6,513.63 0 0 34,900 40,100 29,700
26/06/2026 35,000 0 (0%) 156,048 5,450.51 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 162,341 5,687.23 0 0 35,100 40,300 29,900
24/06/2026 35,100 -0.1 (-0.28%) 161,048 5,645. 12 0.48 35,200 40,400 30,000
23/06/2026 35,200 -0.3 (-0.85%) 162,262 5,718.52 13 0.53 35,500 40,800 30,200
22/06/2026 35,300 -0.2 (-0.56%) 402,629 14,285.12 0 0 35,500 40,800 30,200
19/06/2026 35,400 0 (0%) 334,909 11,890.9 0 0 35,400 40,700 30,100
18/06/2026 35,400 0.3 (0.85%) 360,014 12,745.98 0 0 35,100 40,300 29,900
17/06/2026 35,200 0.5 (1.44%) 282,190 9,905.09 0 0 34,700 39,900 29,500
16/06/2026 34,800 0 (0%) 236,051 8,196.78 0 0 34,800 40,000 29,600
15/06/2026 34,700 -0.1 (-0.29%) 200,964 6,986.95 0 0 34,800 40,000 29,600
12/06/2026 34,800 0.3 (0.87%) 209,919 7,304.47 0 0 34,500 39,600 29,400
11/06/2026 34,600 0.1 (0.29%) 109,969 3,793.84 0 0 34,500 39,600 29,400
10/06/2026 34,500 0 (0%) 108,593 3,745.79 0 0 34,500 39,600 29,400
09/06/2026 34,500 0 (0%) 141,477 4,880.2 0 0 34,500 39,600 29,400
08/06/2026 34,600 -0.1 (-0.29%) 278,443 9,600.68 0 0 34,700 39,900 29,500
05/06/2026 34,700 0 (0%) 95,722 3,320.96 0 0 34,700 39,900 29,500
04/06/2026 34,700 0.2 (0.58%) 80,942 2,808.33 0 0 34,500 39,600 29,400
03/06/2026 34,600 0 (0%) 154,282 5,320.39 0 0 34,600 39,700 29,500
02/06/2026 34,600 -0.3 (-0.86%) 277,697 9,610.99 0 0 34,900 40,100 29,700
01/06/2026 34,800 -0.1 (-0.29%) 164,612 5,740.88 0 0 34,900 40,100 29,700
29/05/2026 34,800 -0.1 (-0.29%) 102,432 3,577.66 0 0 34,900 40,100 29,700
28/05/2026 34,800 -0.4 (-1.14%) 260,699 9,103.83 0 0 35,200 40,400 30,000
27/05/2026 35,200 -0.4 (-1.12%) 208,968 7,360.67 0 0 35,600 40,900 30,300
26/05/2026 35,400 0.8 (2.31%) 908,625 32,367.99 0 0 34,600 39,700 29,500
25/05/2026 34,600 0 (0%) 198,931 6,882.54 0 0 34,600 39,700 29,500
22/05/2026 34,700 -0.2 (-0.57%) 202,291 6,998.27 0 0 34,900 40,100 29,700
21/05/2026 34,700 0.1 (0.29%) 271,685 9,483.03 0 0 34,600 39,700 29,500
20/05/2026 35,000 -0.1 (-0.28%) 452,858 15,677.56 0 0 35,100 40,300 29,900
19/05/2026 34,900 0.6 (1.75%) 435,122 15,293.85 0 0 34,300 39,400 29,200
18/05/2026 34,600 0.2 (0.58%) 367,927 12,628.37 0 0 34,400 39,500 29,300
15/05/2026 34,300 -0.6 (-1.72%) 306,788 10,567.75 4,400 130.68 34,900 40,100 29,700
14/05/2026 34,800 0.5 (1.46%) 378,831 13,222.14 0 0 34,300 39,400 29,200
13/05/2026 34,700 1.2 (3.58%) 595,993 20,465.7 4,400 169.4 33,500 38,500 28,500
12/05/2026 33,600 0 (0%) 192,876 6,469.17 0 0 33,600 38,600 28,600
11/05/2026 33,600 0.1 (0.3%) 207,011 6,947.75 0 0 33,500 38,500 28,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
HẬU BẦU CỬ MỸ: CHỨNG KHOÁN VIỆT NAM CÓ ĐÓN “LÀN SÓNG XANH”?| CHỨNG AND CHILL
Liên kết nhanh