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
04/11/2026 39,850 -0.15 (-0.38%) 38,200 1,527.39 0 0 40,000 42,800 37,200
03/11/2026 40,000 0.3 (0.76%) 176,200 7,080.76 0 0 39,700 42,450 36,950
02/11/2026 39,700 -2.5 (-5.92%) 1,072,500 43,416.41 0 0 42,200 45,150 39,250
30/10/2026 42,200 -0.1 (-0.24%) 559,600 23,682.67 0 0 42,300 45,250 39,350
29/10/2026 42,300 -1.1 (-2.53%) 729,000 31,117.74 0 0 43,400 46,400 40,400
28/10/2026 43,400 -0.95 (-2.14%) 1,862,900 79,805.08 0 0 44,350 47,450 41,250
27/10/2026 44,350 -1.95 (-4.21%) 1,300,200 59,282.9 240,000 10,344 46,300 49,500 43,100
26/10/2026 46,300 1.8 (4.04%) 4,288,800 202,554.81 0 0 44,500 47,600 41,400
23/10/2026 44,500 0.3 (0.68%) 467,600 20,864.52 0 0 44,200 47,250 41,150
22/10/2026 44,200 -0.4 (-0.9%) 560,900 24,670.87 0 0 44,600 47,700 41,500
21/10/2026 44,600 -0.3 (-0.67%) 387,000 17,341.48 0 0 44,900 48,000 41,800
20/10/2026 44,900 0.65 (1.47%) 495,400 22,051.54 0 0 44,250 47,300 41,200
19/10/2026 44,250 0.9 (2.08%) 291,500 12,791.32 0 0 43,350 46,350 40,350
16/10/2026 43,350 -0.05 (-0.12%) 395,700 17,207.35 0 0 43,400 46,400 40,400
15/10/2026 43,400 -0.35 (-0.8%) 208,500 9,074.12 0 0 43,750 46,800 40,700
14/10/2026 43,750 0.45 (1.04%) 539,500 23,503.16 0 0 43,300 46,300 40,300
13/10/2026 43,300 0 (0%) 277,400 12,096.01 0 0 43,300 46,300 40,300
12/10/2026 43,300 0.2 (0.46%) 382,200 16,505.54 0 0 43,100 46,100 40,100
09/10/2026 43,100 -1.4 (-3.15%) 1,084,400 47,556.24 0 0 44,500 47,600 41,400
08/10/2026 44,500 -1.05 (-2.31%) 931,800 42,401.25 0 0 45,550 48,700 42,400
07/10/2026 45,550 1.25 (2.82%) 1,010,900 46,027.14 0 0 44,300 47,400 41,200
06/10/2026 44,300 -0.2 (-0.45%) 525,400 23,320.41 0 0 44,500 47,600 41,400
05/10/2026 44,500 0.65 (1.48%) 382,900 16,999.87 0 0 43,850 46,900 40,800
02/10/2026 43,850 -0.65 (-1.46%) 465,100 20,453.19 0 0 44,500 47,600 41,400
01/10/2026 44,500 -0.5 (-1.11%) 422,500 18,802.9 0 0 45,000 48,150 41,850
30/09/2026 45,000 2 (4.65%) 2,538,800 113,747.89 2,000,000 84,000 43,000 46,000 40,000
29/09/2026 43,000 0.25 (0.58%) 417,000 17,789.09 0 0 42,750 45,700 39,800
28/09/2026 42,750 0 (0%) 475,900 20,019.4 0 0 42,750 45,700 39,800
25/09/2026 42,750 0.35 (0.83%) 559,500 23,876.84 0 0 42,400 45,350 39,450
24/09/2026 42,400 0.4 (0.95%) 633,900 26,989.1 0 0 42,000 44,900 39,100
23/09/2026 42,000 1 (2.44%) 821,500 34,433.28 0 0 41,000 43,850 38,150
22/09/2026 41,000 1.15 (2.89%) 436,500 17,808.74 0 0 39,850 42,600 37,100
21/09/2026 39,850 -0.65 (-1.6%) 184,100 7,344.06 0 0 40,500 43,300 37,700
18/09/2026 40,500 0.65 (1.63%) 375,200 15,298.26 0 0 39,850 42,600 37,100
17/09/2026 39,850 0.15 (0.38%) 210,400 8,378.19 0 0 39,700 42,450 36,950
16/09/2026 39,700 -0.1 (-0.25%) 227,500 9,055.42 0 0 39,800 42,550 37,050
15/09/2026 39,800 1.5 (3.92%) 208,900 8,273.07 0 0 38,300 40,950 35,650
14/09/2026 38,300 -2.7 (-6.59%) 655,600 25,817.63 1,058,100 46,344.78 41,000 43,850 38,150
11/09/2026 41,000 -0.5 (-1.2%) 398,500 16,377.25 0 0 41,500 44,400 38,600
10/09/2026 41,500 1 (2.47%) 594,400 24,477.75 0 0 40,500 43,300 37,700
09/09/2026 40,500 0.5 (1.25%) 227,900 9,148.35 0 0 40,000 42,800 37,200
08/09/2026 40,000 0.15 (0.38%) 98,400 3,919.36 0 0 39,850 42,600 37,100
07/09/2026 39,850 -0.05 (-0.13%) 133,700 5,328.47 0 0 39,900 42,650 37,150
04/09/2026 39,900 0 (0%) 254,800 10,109.05 0 0 39,900 42,650 37,150
03/09/2026 39,900 -0.55 (-1.36%) 279,400 11,199.88 0 0 40,450 43,250 37,650
28/08/2026 40,450 -0.25 (-0.61%) 284,900 11,566.11 0 0 40,700 43,500 37,900
27/08/2026 40,700 -0.5 (-1.21%) 172,400 7,026.61 0 0 41,200 44,050 38,350
26/08/2026 41,200 0.75 (1.85%) 592,000 24,410.22 0 0 40,450 43,250 37,650
25/08/2026 40,450 -0.45 (-1.1%) 349,800 14,238.21 0 0 40,900 43,750 38,050
24/08/2026 40,900 -0.2 (-0.49%) 313,500 12,895.86 0 0 41,100 43,950 38,250
21/08/2026 41,100 0.55 (1.36%) 449,800 18,466.73 0 0 40,550 43,350 37,750
20/08/2026 40,550 -0.25 (-0.61%) 266,900 10,869.46 0 0 40,800 43,650 37,950
19/08/2026 40,800 0.5 (1.24%) 278,000 11,230.17 0 0 40,300 43,100 37,500
18/08/2026 40,300 0 (0%) 213,400 8,629.36 0 0 40,300 43,100 37,500
17/08/2026 40,300 0 (0%) 164,800 6,630.74 0 0 40,300 43,100 37,500
14/08/2026 40,300 -0.3 (-0.74%) 658,600 26,585.65 1,058,100 40,101.99 40,600 43,400 37,800
13/08/2026 40,600 -0.2 (-0.49%) 341,700 13,972.09 0 0 40,800 43,650 37,950
12/08/2026 40,800 -0.2 (-0.49%) 448,200 18,291.37 0 0 41,000 43,850 38,150
11/08/2026 41,000 -0.15 (-0.36%) 353,800 14,513.97 0 0 41,150 44,000 38,300
10/08/2026 41,150 2.65 (6.88%) 1,183,000 48,299.34 0 0 38,500 41,150 35,850
07/08/2026 38,500 0.9 (2.39%) 487,600 19,006.42 0 0 37,600 40,200 35,000
06/08/2026 37,600 -0.55 (-1.44%) 527,200 19,920.62 0 0 38,150 40,800 35,500
05/08/2026 38,150 -0.15 (-0.39%) 179,500 6,878.31 0 0 38,300 40,950 35,650
04/08/2026 38,300 0 (0%) 390,600 14,965.95 0 0 38,300 40,950 35,650
03/08/2026 38,300 0.45 (1.19%) 401,000 15,370.54 0 0 37,850 40,450 35,250
31/07/2026 37,850 0.1 (0.26%) 380,800 14,327.16 0 0 37,750 40,350 35,150
30/07/2026 37,750 1.25 (3.42%) 333,800 12,379.26 0 0 36,500 39,050 33,950
29/07/2026 36,500 0.75 (2.1%) 387,700 13,966.54 0 0 35,750 38,250 33,250
28/07/2026 35,750 0.85 (2.44%) 496,300 17,300.97 0 0 34,900 37,300 32,500
27/07/2026 37,100 -0.4 (-1.07%) 421,900 15,833.75 0 0 37,500 40,100 34,900
24/07/2026 37,500 -1.6 (-4.09%) 333,900 12,670.28 0 0 39,100 41,800 36,400
23/07/2026 39,100 0.55 (1.43%) 723,800 27,483.3 0 0 38,550 41,200 35,900
22/07/2026 38,550 -0.45 (-1.15%) 538,600 20,788.8 0 0 39,000 41,700 36,300
21/07/2026 39,000 0 (0%) 380,500 14,783.88 0 0 39,000 41,700 36,300
20/07/2026 39,000 -2.35 (-5.68%) 689,700 27,611.85 0 0 41,350 44,200 38,500
17/07/2026 41,350 -0.45 (-1.08%) 203,500 8,429.85 0 0 41,800 44,700 38,900
16/07/2026 41,800 0.3 (0.72%) 348,100 14,332.38 0 0 41,500 44,400 38,600
15/07/2026 41,500 -0.8 (-1.89%) 246,300 10,289.22 0 0 42,300 45,250 39,350
14/07/2026 42,300 0.5 (1.2%) 236,900 9,889.67 0 0 41,800 44,700 38,900
13/07/2026 41,800 -0.2 (-0.48%) 312,500 12,938.95 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.8 (-1.87%) 267,500 11,228.51 0 0 42,800 45,750 39,850
09/07/2026 42,800 -0.2 (-0.47%) 154,500 6,553.38 0 0 43,000 46,000 40,000
08/07/2026 43,000 0 (0%) 158,600 6,787.84 0 0 43,000 46,000 40,000
07/07/2026 43,000 0.4 (0.94%) 295,000 12,513.12 0 0 42,600 45,550 39,650
06/07/2026 42,600 -0.85 (-1.96%) 461,800 19,467.03 0 0 43,450 46,450 40,450
03/07/2026 43,450 -0.05 (-0.11%) 265,000 11,427.14 21,900 889.14 43,500 46,500 40,500
02/07/2026 43,500 -0.4 (-0.91%) 269,900 11,794.6 0 0 43,900 46,950 40,850
01/07/2026 43,900 -1.1 (-2.44%) 445,800 19,691.83 0 0 45,000 48,150 41,850
30/06/2026 45,000 2.05 (4.77%) 684,800 30,147.85 0 0 42,950 45,950 39,950
29/06/2026 42,950 0.55 (1.3%) 276,300 11,824.05 0 0 42,400 45,350 39,450
26/06/2026 42,400 0.4 (0.95%) 244,700 10,278.29 35,000 1,571.5 42,000 44,900 39,100
25/06/2026 42,000 -0.4 (-0.94%) 149,200 6,283.77 0 0 42,400 45,350 39,450
24/06/2026 42,400 -0.55 (-1.28%) 353,200 14,880.05 67,000 3,076.9 42,950 45,950 39,950
23/06/2026 42,950 -0.2 (-0.46%) 241,800 10,355.68 0 0 43,150 46,150 40,150
22/06/2026 43,150 -0.15 (-0.35%) 383,800 16,519.04 0 0 43,300 46,300 40,300
19/06/2026 43,300 -0.5 (-1.14%) 195,200 8,466.63 0 0 43,800 46,850 40,750
18/06/2026 43,800 -0.15 (-0.34%) 351,300 15,431.1 0 0 43,950 47,000 40,900
17/06/2026 43,950 0.55 (1.27%) 825,100 36,274.37 0 0 43,400 46,400 40,400
16/06/2026 43,400 0.4 (0.93%) 290,500 12,579.93 0 0 43,000 46,000 40,000
15/06/2026 43,000 1.1 (2.63%) 595,800 25,456.3 0 0 41,900 44,800 39,000
12/06/2026 41,900 -0.2 (-0.48%) 241,500 10,142.23 0 0 42,100 45,000 39,200
11/06/2026 42,100 0.65 (1.57%) 324,900 13,584.11 0 0 41,450 44,350 38,550
10/06/2026 41,450 0.35 (0.85%) 244,600 10,091.98 0 0 41,100 43,950 38,250
09/06/2026 41,100 0 (0%) 182,500 7,493.83 0 0 41,100 43,950 38,250
08/06/2026 41,100 -0.4 (-0.96%) 557,500 22,868.02 0 0 41,500 44,400 38,600
05/06/2026 41,500 -0.7 (-1.66%) 477,400 19,920.98 0 0 42,200 45,150 39,250
04/06/2026 42,200 -0.05 (-0.12%) 289,900 12,207.13 0 0 42,250 45,200 39,300
03/06/2026 42,250 0.15 (0.36%) 389,200 16,421.62 0 0 42,100 45,000 39,200
02/06/2026 42,100 -0.7 (-1.64%) 367,500 15,609.59 0 0 42,800 45,750 39,850
01/06/2026 42,800 0.5 (1.18%) 300,400 12,907.22 0 0 42,300 45,250 39,350
29/05/2026 42,300 -0.45 (-1.05%) 521,800 22,208.77 0 0 42,750 45,700 39,800
28/05/2026 42,750 -0.55 (-1.27%) 753,900 32,403.08 0 0 43,300 46,300 40,300
27/05/2026 43,300 0 (0%) 370,200 16,088.84 0 0 43,300 46,300 40,300
26/05/2026 43,300 0.15 (0.35%) 247,900 10,716.97 0 0 43,150 46,150 40,150
25/05/2026 43,150 0.15 (0.35%) 283,900 12,272.55 0 0 43,000 46,000 40,000
22/05/2026 43,000 -0.6 (-1.38%) 763,900 32,871.3 0 0 43,600 46,650 40,550
21/05/2026 43,600 -0.1 (-0.23%) 349,500 15,219.93 0 0 43,700 46,750 40,650
20/05/2026 43,700 -0.4 (-0.91%) 687,300 29,740.22 0 0 44,100 47,150 41,050
19/05/2026 44,100 0.3 (0.68%) 741,800 32,743.2 0 0 43,800 46,850 40,750
18/05/2026 43,800 -0.1 (-0.23%) 678,600 29,462.16 0 0 43,900 46,950 40,850
15/05/2026 43,900 -0.1 (-0.23%) 934,000 41,349.04 0 0 44,000 47,050 40,950
14/05/2026 44,000 0.55 (1.27%) 824,900 36,157.74 0 0 43,450 46,450 40,450
13/05/2026 43,450 -0.75 (-1.7%) 1,301,000 56,622.94 0 0 44,200 47,250 41,150
12/05/2026 44,200 -0.9 (-2.%) 942,700 41,813.75 0 0 45,100 48,250 41,950
11/05/2026 45,100 0.8 (1.81%) 1,486,200 67,225.23 0 0 44,300 47,400 41,200
08/05/2026 44,300 0.45 (1.03%) 879,800 38,970.01 0 0 43,850 46,900 40,800
07/05/2026 43,850 0.35 (0.8%) 1,231,700 55,130.59 0 0 43,500 46,500 40,500
06/05/2026 43,500 0.55 (1.28%) 643,600 27,924.47 0 0 42,950 45,950 39,950
05/05/2026 42,950 -0.05 (-0.12%) 236,700 10,177.39 0 0 43,000 46,000 40,000
04/05/2026 43,000 0.4 (0.94%) 636,300 27,458.83 0 0 42,600 45,550 39,650

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