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 40,550 -1.25 (-2.99%) 15,500 626.46 0 0 41,800 44,700 38,900
29/10/2026 41,800 0.2 (0.48%) 11,200 469.09 0 0 41,600 44,500 38,700
28/10/2026 41,600 0.05 (0.12%) 300 12.48 0 0 41,550 44,450 38,650
27/10/2026 41,550 -0.15 (-0.36%) 7,500 308.5 0 0 41,700 44,600 38,800
26/10/2026 41,700 -0.05 (-0.12%) 1,100 45.83 238,200 9,944.85 41,750 44,650 38,850
23/10/2026 41,750 -0.05 (-0.12%) 2,400 100.18 0 0 41,800 44,700 38,900
22/10/2026 41,800 0 (0%) 2,400 99.54 0 0 41,800 44,700 38,900
21/10/2026 41,800 -0.05 (-0.12%) 13,500 566.17 0 0 41,850 44,750 38,950
20/10/2026 41,850 -0.05 (-0.12%) 1,100 46.03 0 0 41,900 44,800 39,000
19/10/2026 41,900 0.4 (0.96%) 200 8.34 101,000 4,191.5 41,500 44,400 38,600
16/10/2026 41,500 -0.5 (-1.19%) 800 33.29 0 0 42,000 44,900 39,100
15/10/2026 42,000 0.7 (1.69%) 3,000 125.52 0 0 41,300 44,150 38,450
14/10/2026 41,300 -0.2 (-0.48%) 2,100 87.13 0 0 41,500 44,400 38,600
13/10/2026 41,500 -0.4 (-0.95%) 2,300 95.34 86,700 3,632.73 41,900 44,800 39,000
12/10/2026 41,900 -0.25 (-0.59%) 5,000 209.73 0 0 42,150 45,100 39,200
09/10/2026 42,150 -0.1 (-0.24%) 1,500 63.36 0 0 42,250 45,200 39,300
08/10/2026 42,250 -0.45 (-1.05%) 6,000 253.02 0 0 42,700 45,650 39,750
07/10/2026 42,700 0 (0%) 0 0 0 0 42,700 45,650 39,750
06/10/2026 42,700 0.3 (0.71%) 3,400 142.94 0 0 42,400 45,350 39,450
05/10/2026 42,400 0.15 (0.36%) 1,700 71.62 0 0 42,250 45,200 39,300
02/10/2026 42,250 -0.65 (-1.52%) 1,600 67.81 0 0 42,900 45,900 39,900
01/10/2026 42,900 0.65 (1.54%) 700 29.67 0 0 42,250 45,200 39,300
30/09/2026 42,250 -0.25 (-0.59%) 9,700 409.78 0 0 42,500 45,450 39,550
29/09/2026 42,500 0 (0%) 900 38.27 0 0 42,500 45,450 39,550
28/09/2026 42,500 -0.5 (-1.16%) 3,500 149.14 0 0 43,000 46,000 40,000
25/09/2026 43,000 0 (0%) 2,400 103.2 0 0 43,000 46,000 40,000
24/09/2026 43,000 -0.3 (-0.69%) 2,600 111.81 0 0 43,300 46,300 40,300
23/09/2026 43,300 0.2 (0.46%) 1,000 43.25 0 0 43,100 46,100 40,100
22/09/2026 43,100 0 (0%) 2,200 94.82 0 0 43,100 46,100 40,100
21/09/2026 43,100 -0.75 (-1.71%) 6,600 285.14 0 0 43,850 46,900 40,800
18/09/2026 43,850 0.2 (0.46%) 1,800 80.62 0 0 43,650 46,700 40,600
17/09/2026 43,650 0.05 (0.11%) 800 35.44 0 0 43,600 46,650 40,550
16/09/2026 43,600 0 (0%) 3,100 135.93 0 0 43,600 46,650 40,550
15/09/2026 43,600 -0.1 (-0.23%) 3,100 135.15 0 0 43,700 46,750 40,650
14/09/2026 43,700 -0.15 (-0.34%) 500 21.91 0 0 43,850 46,900 40,800
11/09/2026 43,850 -0.15 (-0.34%) 1,500 65.85 0 0 44,000 47,050 40,950
10/09/2026 44,000 -0.25 (-0.56%) 400 17.61 0 0 44,250 47,300 41,200
09/09/2026 44,250 -0.1 (-0.23%) 500 22.15 0 0 44,350 47,450 41,250
08/09/2026 44,350 0.6 (1.37%) 1,700 74.46 0 0 43,750 46,800 40,700
07/09/2026 43,750 -0.25 (-0.57%) 2,300 100.94 0 0 44,000 47,050 40,950
04/09/2026 44,000 0 (0%) 4,300 189.2 0 0 44,000 47,050 40,950
03/09/2026 44,000 -0.9 (-2.%) 3,500 154.87 0 0 44,900 48,000 41,800
28/08/2026 44,900 0.1 (0.22%) 1,000 44.86 0 0 44,800 47,900 41,700
27/08/2026 44,800 -0.1 (-0.22%) 600 26.9 0 0 44,900 48,000 41,800
26/08/2026 44,900 0 (0%) 1,500 67.3 0 0 44,900 48,000 41,800
25/08/2026 44,900 -0.1 (-0.22%) 1,100 49.53 0 0 45,000 48,150 41,850
24/08/2026 45,000 0.5 (1.12%) 2,000 89.73 0 0 44,500 47,600 41,400
21/08/2026 44,500 0 (0%) 2,100 93.45 0 0 44,500 47,600 41,400
20/08/2026 44,500 0 (0%) 300 13.35 0 0 44,500 47,600 41,400
19/08/2026 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
18/08/2026 44,500 0 (0%) 1,200 53.4 0 0 44,500 47,600 41,400
17/08/2026 44,500 -0.9 (-1.98%) 3,300 147.77 0 0 45,400 48,550 42,250
14/08/2026 45,400 0 (0%) 3,600 163.1 0 0 45,400 48,550 42,250
13/08/2026 45,400 0 (0%) 0 0 0 0 45,400 48,550 42,250
12/08/2026 45,400 -0.45 (-0.98%) 7,200 327.07 0 0 45,850 49,050 42,650
11/08/2026 45,850 -0.15 (-0.33%) 3,600 165.08 0 0 46,000 49,200 42,800
10/08/2026 46,000 0.35 (0.77%) 400 18.36 0 0 45,650 48,800 42,500
07/08/2026 45,650 0 (0%) 2,500 113.72 0 0 45,650 48,800 42,500
06/08/2026 45,650 -0.3 (-0.65%) 7,100 324.7 0 0 45,950 49,150 42,750
05/08/2026 45,950 0 (0%) 7,100 324.43 0 0 45,950 49,150 42,750
04/08/2026 45,950 -0.3 (-0.65%) 4,700 215.86 0 0 46,250 49,450 43,050
03/08/2026 46,250 -0.05 (-0.11%) 27,000 1,243.53 0 0 46,300 49,500 43,100
31/07/2026 46,300 0.3 (0.65%) 6,700 311.45 0 0 46,000 49,200 42,800
30/07/2026 46,000 0 (0%) 6,100 281.12 0 0 46,000 49,200 42,800
29/07/2026 46,000 0 (0%) 6,300 289.75 0 0 46,000 49,200 42,800
28/07/2026 46,000 0.2 (0.44%) 2,300 105.27 98,000 4,174.8 45,800 49,000 42,600
27/07/2026 45,800 -0.1 (-0.22%) 10,400 483.49 0 0 45,900 49,100 42,700
24/07/2026 45,900 -0.15 (-0.33%) 2,700 124.02 0 0 46,050 49,250 42,850
23/07/2026 46,050 0 (0%) 14,800 680.95 0 0 46,050 49,250 42,850
22/07/2026 46,050 0 (0%) 17,700 827.15 0 0 46,050 49,250 42,850
21/07/2026 46,050 0 (0%) 1,600 73.65 0 0 46,050 49,250 42,850
20/07/2026 46,050 -0.25 (-0.54%) 1,900 87.75 0 0 46,300 49,500 43,100
17/07/2026 46,300 0 (0%) 5,500 254.65 0 0 46,300 49,500 43,100
16/07/2026 46,300 -0.2 (-0.43%) 1,200 55.64 100,000 4,325 46,500 49,750 43,250
15/07/2026 46,500 0 (0%) 10,400 483.51 0 0 46,500 49,750 43,250
14/07/2026 46,500 0 (0%) 1,100 50.67 100,000 4,325 46,500 49,750 43,250
13/07/2026 46,500 -0.1 (-0.21%) 15,200 708.27 100,000 4,335 46,600 49,850 43,350
10/07/2026 46,600 -0.3 (-0.64%) 3,000 140.23 0 0 46,900 50,100 43,650
09/07/2026 46,900 0.2 (0.43%) 500 23.45 0 0 46,700 49,950 43,450
08/07/2026 46,700 -0.1 (-0.21%) 2,700 125.77 0 0 46,800 50,000 43,550
07/07/2026 46,800 0.2 (0.43%) 3,700 172.68 0 0 46,600 49,850 43,350
06/07/2026 46,600 -0.3 (-0.64%) 1,900 88.65 0 0 46,900 50,100 43,650
03/07/2026 46,900 0.2 (0.43%) 1,800 84.52 0 0 46,700 49,950 43,450
02/07/2026 46,700 -0.1 (-0.21%) 5,600 262.06 0 0 46,800 50,000 43,550
01/07/2026 46,800 0 (0%) 61,200 2,862.72 0 0 46,800 50,000 43,550
30/06/2026 46,800 0.1 (0.21%) 13,700 639.89 0 0 46,700 49,950 43,450
29/06/2026 46,700 0.15 (0.32%) 21,200 990.04 0 0 46,550 49,800 43,300
26/06/2026 46,550 -0.1 (-0.21%) 3,200 149.26 0 0 46,650 49,900 43,400
25/06/2026 46,650 0 (0%) 3,300 153.33 0 0 46,650 49,900 43,400
24/06/2026 46,650 -0.35 (-0.74%) 4,200 196.58 0 0 47,000 50,200 43,750
23/06/2026 47,000 -0.05 (-0.11%) 16,100 756.76 0 0 47,050 50,300 43,800
22/06/2026 47,050 -0.3 (-0.63%) 400 18.81 0 0 47,350 50,600 44,050
19/06/2026 47,350 0.75 (1.61%) 2,900 135.27 0 0 46,600 49,850 43,350
18/06/2026 46,600 0.1 (0.22%) 700 32.62 0 0 46,500 49,750 43,250
17/06/2026 46,500 0.1 (0.22%) 16,300 757.97 0 0 46,400 49,600 43,200
16/06/2026 46,400 -0.1 (-0.22%) 47,700 2,218.2 0 0 46,500 49,750 43,250
15/06/2026 46,500 0.3 (0.65%) 52,600 2,433.93 1,100,000 47,300 46,200 49,400 43,000
12/06/2026 46,200 -0.2 (-0.43%) 7,400 341.06 0 0 46,400 49,600 43,200
11/06/2026 46,400 0 (0%) 100 4.64 0 0 46,400 49,600 43,200
10/06/2026 46,400 0.1 (0.22%) 16,500 765.25 0 0 46,300 49,500 43,100
09/06/2026 46,300 -0.05 (-0.11%) 800 36.91 0 0 46,350 49,550 43,150
08/06/2026 46,350 0 (0%) 10,500 486.19 0 0 46,350 49,550 43,150
05/06/2026 46,350 0 (0%) 24,500 1,130.25 0 0 46,350 49,550 43,150
04/06/2026 46,350 0 (0%) 9,100 419.98 0 0 46,350 49,550 43,150
03/06/2026 46,350 -0.45 (-0.96%) 15,100 700.05 0 0 46,800 50,000 43,550
02/06/2026 46,800 0.15 (0.32%) 200 9.37 0 0 46,650 49,900 43,400
01/06/2026 46,650 -0.6 (-1.27%) 11,500 531.31 0 0 47,250 50,500 43,950
29/05/2026 47,250 -0.1 (-0.21%) 18,700 882.63 0 0 47,350 50,600 44,050
28/05/2026 47,350 -0.65 (-1.35%) 2,100 100.39 0 0 48,000 51,300 44,650
27/05/2026 48,000 0.05 (0.1%) 1,300 62.34 0 0 47,950 51,300 44,600
26/05/2026 47,950 0.05 (0.1%) 5,300 254.21 0 0 47,900 51,200 44,550
25/05/2026 47,900 0 (0%) 7,900 379.24 0 0 47,900 51,200 44,550
22/05/2026 47,900 -0.1 (-0.21%) 5,200 249.61 0 0 48,000 51,300 44,650
21/05/2026 48,000 0.3 (0.63%) 400 19.21 0 0 47,700 51,000 44,400
20/05/2026 49,700 -0.4 (-0.8%) 4,700 233.43 0 0 50,100 53,600 46,600
19/05/2026 50,100 0 (0%) 2,000 100.21 0 0 50,100 53,600 46,600
18/05/2026 50,100 1 (2.04%) 11,700 587.26 0 0 49,100 52,500 45,700
15/05/2026 49,100 -1.1 (-2.19%) 4,200 211.66 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.3 (0.6%) 12,500 627.22 0 0 49,900 53,300 46,450
13/05/2026 49,900 1.2 (2.46%) 900 44.71 0 0 48,700 52,100 45,300
12/05/2026 48,700 -1.5 (-2.99%) 9,000 443.11 0 0 50,200 53,700 46,700
11/05/2026 50,200 0.2 (0.4%) 2,600 130.25 0 0 50,000 53,500 46,500
08/05/2026 50,000 -0.2 (-0.4%) 19,200 963.3 0 0 50,200 53,700 46,700
07/05/2026 50,200 0 (0%) 6,300 316.32 0 0 50,200 53,700 46,700
06/05/2026 50,200 0 (0%) 15,700 787.54 0 0 50,200 53,700 46,700
05/05/2026 50,200 0 (0%) 2,700 135.54 178,700 8,970.74 50,200 53,700 46,700
04/05/2026 50,200 0 (0%) 8,900 446.08 0 0 50,200 53,700 46,700

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