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 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
29/10/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
28/10/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
27/10/2026 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
26/10/2026 57,100 7.4 (14.89%) 1,502 83.57 0 0 49,700 57,100 42,300
23/10/2026 51,400 6.7 (14.99%) 2,400 119.23 0 0 44,700 51,400 38,000
22/10/2026 47,800 -4.6 (-8.78%) 2,500 111.82 0 0 52,400 60,200 44,600
21/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
20/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
19/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
16/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
15/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
14/10/2026 52,400 0 (0%) 4 0.18 0 0 52,400 60,200 44,600
13/10/2026 52,400 0 (0%) 0 0 0 0 52,400 60,200 44,600
12/10/2026 52,400 5 (10.55%) 200 10.48 0 0 47,400 54,500 40,300
09/10/2026 52,200 -0.3 (-0.57%) 300 14.22 0 0 52,500 60,300 44,700
08/10/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
07/10/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
06/10/2026 52,500 5.8 (12.42%) 300 15.75 0 0 46,700 53,700 39,700
05/10/2026 50,200 0.3 (0.6%) 3,004 140.23 0 0 49,900 57,300 42,500
02/10/2026 56,900 7 (14.03%) 4,701 238.92 0 0 49,900 57,300 42,500
01/10/2026 53,900 0.1 (0.19%) 400 19.95 0 0 53,800 61,800 45,800
30/09/2026 59,600 7.7 (14.84%) 2,900 155.96 0 0 51,900 59,600 44,200
29/09/2026 51,900 0 (0%) 8 0.36 0 0 51,900 59,600 44,200
28/09/2026 51,900 0 (0%) 10 0.45 0 0 51,900 59,600 44,200
25/09/2026 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
24/09/2026 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
23/09/2026 51,900 2.9 (5.92%) 200 10.38 0 0 49,000 56,300 41,700
22/09/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
21/09/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
18/09/2026 50,000 6.5 (14.94%) 202 9.89 0 0 43,500 50,000 37,000
17/09/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
16/09/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
15/09/2026 45,900 -5 (-9.82%) 1,202 52.31 0 0 50,900 58,500 43,300
14/09/2026 50,900 0 (0%) 2 0.09 0 0 50,900 58,500 43,300
11/09/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
10/09/2026 50,900 0 (0%) 21 0.91 0 0 50,900 58,500 43,300
09/09/2026 50,900 6.1 (13.62%) 102 5.19 0 0 44,800 51,500 38,100
08/09/2026 49,000 -1 (-2%) 300 13.45 0 0 50,000 57,500 42,500
07/09/2026 50,000 1.3 (2.67%) 100 5 0 0 48,700 56,000 41,400
04/09/2026 48,700 0 (0%) 0 0 0 0 48,700 56,000 41,400
03/09/2026 48,700 0 (0%) 0 0 0 0 48,700 56,000 41,400
28/08/2026 46,000 0.2 (0.44%) 2,000 97.47 0 0 45,800 52,600 39,000
27/08/2026 45,800 0 (0%) 0 0 0 0 45,800 52,600 39,000
26/08/2026 45,800 2.5 (5.77%) 100 4.58 0 0 43,300 49,700 36,900
25/08/2026 45,900 0.2 (0.44%) 1,121 48.45 0 0 45,700 52,500 38,900
24/08/2026 49,200 3.8 (8.37%) 1,200 54.78 0 0 45,400 52,200 38,600
21/08/2026 50,600 6.6 (15%) 21,321 967.17 0 0 44,000 50,600 37,400
20/08/2026 44,000 0 (0%) 1,800 79.2 0 0 44,000 50,600 37,400
19/08/2026 44,000 -0.1 (-0.23%) 4,405 193.87 0 0 44,100 50,700 37,500
18/08/2026 44,500 0.4 (0.91%) 3,200 141.22 0 0 44,100 50,700 37,500
17/08/2026 44,900 0.6 (1.35%) 500 22.04 0 0 44,300 50,900 37,700
14/08/2026 46,100 6 (14.96%) 20,100 890.58 0 0 40,100 46,100 34,100
13/08/2026 40,200 0.1 (0.25%) 2,700 108.28 0 0 40,100 46,100 34,100
12/08/2026 44,900 4.9 (12.25%) 8,900 356.49 0 0 40,000 46,000 34,000
11/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 -3.4 (-7.83%) 5,400 216 0 0 43,400 49,900 36,900
28/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
27/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
24/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
23/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
22/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
21/07/2026 51,700 6.7 (14.89%) 1,800 78.13 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
16/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/07/2026 45,000 2 (4.65%) 100 4.5 0 0 43,000 49,400 36,600
10/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/07/2026 43,000 0 (0%) 3 0.13 0 0 43,000 49,400 36,600
06/07/2026 43,000 0 (0%) 6,100 262.45 0 0 43,000 49,400 36,600
03/07/2026 43,000 -1 (-2.27%) 100 4.3 0 0 44,000 50,600 37,400
02/07/2026 44,000 0 (0%) 206 9.06 0 0 44,000 50,600 37,400
01/07/2026 44,000 -2 (-4.35%) 10,201 448.84 0 0 46,000 52,900 39,100
30/06/2026 44,000 -2.1 (-4.56%) 10,200 468.8 0 0 46,100 53,000 39,200
29/06/2026 46,100 0 (0%) 1 0.04 0 0 46,100 53,000 39,200
26/06/2026 49,400 6.4 (14.88%) 800 36.9 0 0 43,000 49,400 36,600
25/06/2026 43,000 0 (0%) 1,500 64.5 0 0 43,000 49,400 36,600
24/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
23/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
22/06/2026 43,000 -1 (-2.27%) 616 26.49 0 0 44,000 50,600 37,400
19/06/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
18/06/2026 44,000 -0.1 (-0.23%) 6,000 264 0 0 44,100 50,700 37,500
17/06/2026 44,100 0 (0%) 3,000 132.3 0 0 44,100 50,700 37,500
16/06/2026 44,100 0.1 (0.23%) 4,900 216.09 0 0 44,000 50,600 37,400
15/06/2026 46,000 -1 (-2.13%) 7,000 308.2 0 0 47,000 54,000 40,000
12/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
11/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
10/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
09/06/2026 47,000 1.9 (4.21%) 100 4.7 0 0 45,100 51,800 38,400
08/06/2026 46,800 2.8 (6.36%) 700 31.58 0 0 44,000 50,600 37,400
05/06/2026 44,000 0.5 (1.15%) 600 26.4 0 0 43,500 50,000 37,000
04/06/2026 43,500 0 (0%) 110 4.78 0 0 43,500 50,000 37,000
03/06/2026 43,500 -7.1 (-14.03%) 100 4.35 0 0 50,600 58,100 43,100
02/06/2026 50,600 6.6 (15%) 200 10.12 0 0 44,000 50,600 37,400
01/06/2026 44,000 -7.5 (-14.56%) 100 4.4 0 0 51,500 59,200 43,800
29/05/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
28/05/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
27/05/2026 51,500 3 (6.19%) 1,000 51.5 0 0 48,500 55,700 41,300
26/05/2026 52,000 4 (8.33%) 1,650 79.97 0 0 48,000 55,200 40,800
25/05/2026 48,000 -1.4 (-2.83%) 500 24 0 0 49,400 56,800 42,000
22/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
21/05/2026 48,000 -1.4 (-2.83%) 4,821 238.17 0 0 49,400 56,800 42,000
20/05/2026 49,400 0 (0%) 1 0.05 0 0 49,400 56,800 42,000
19/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
18/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
15/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
14/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
13/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
12/05/2026 49,400 -8.7 (-14.97%) 100 4.94 0 0 58,100 66,800 49,400
11/05/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
08/05/2026 58,100 7.5 (14.82%) 100 5.81 0 0 50,600 58,100 43,100
07/05/2026 54,000 2.4 (4.65%) 6,000 303.32 0 0 51,600 59,300 43,900
06/05/2026 51,600 0 (0%) 0 0 0 0 51,600 59,300 43,900
05/05/2026 51,600 6.7 (14.92%) 100 5.16 0 0 44,900 51,600 38,200
04/05/2026 42,500 -2.8 (-6.18%) 904 40.59 0 0 45,300 52,000 38,600

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