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 52,100 -0.8 (-1.51%) 52,800 2,794.4 0 0 52,900 60,800 45,000
29/10/2026 52,600 -1.3 (-2.41%) 46,268 2,449.86 0 0 53,900 61,900 45,900
28/10/2026 53,700 1.1 (2.09%) 55,438 2,987.97 0 0 52,600 60,400 44,800
27/10/2026 53,800 2 (3.86%) 100,298 5,278.89 0 0 51,800 59,500 44,100
26/10/2026 51,300 0 (0%) 46,796 2,423.68 0 0 51,300 58,900 43,700
23/10/2026 51,000 -1 (-1.92%) 79,562 4,079.6 0 0 52,000 59,800 44,200
22/10/2026 51,900 0.9 (1.76%) 47,654 2,479.52 0 0 51,000 58,600 43,400
21/10/2026 51,600 2.3 (4.67%) 161,817 8,255.93 0 0 49,300 56,600 42,000
20/10/2026 49,400 0.1 (0.2%) 39,836 1,965.79 0 0 49,300 56,600 42,000
19/10/2026 49,400 1.6 (3.35%) 122,601 6,045.92 0 0 47,800 54,900 40,700
16/10/2026 48,300 0 (0%) 33,501 1,602.78 0 0 48,300 55,500 41,100
15/10/2026 48,300 0.2 (0.42%) 3,300 159.35 0 0 48,100 55,300 40,900
14/10/2026 48,100 -0.6 (-1.23%) 19,150 920.37 0 0 48,700 56,000 41,400
13/10/2026 48,600 -0.4 (-0.82%) 18,556 903.32 0 0 49,000 56,300 41,700
12/10/2026 48,600 0.2 (0.41%) 10,051 492.27 0 0 48,400 55,600 41,200
09/10/2026 48,400 -0.1 (-0.21%) 15,237 737.38 0 0 48,500 55,700 41,300
08/10/2026 48,400 -0.3 (-0.62%) 9,537 463.01 0 0 48,700 56,000 41,400
07/10/2026 48,600 -0.5 (-1.02%) 6,742 328.19 0 0 49,100 56,400 41,800
06/10/2026 48,800 0.2 (0.41%) 9,620 472.47 0 0 48,600 55,800 41,400
05/10/2026 49,400 1.4 (2.92%) 18,334 891.79 0 0 48,000 55,200 40,800
02/10/2026 48,100 0 (0%) 37,900 1,819.41 0 0 48,100 55,300 40,900
01/10/2026 48,000 -0.2 (-0.41%) 19,771 950.15 0 0 48,200 55,400 41,000
30/09/2026 48,200 0.5 (1.05%) 9,272 446.45 0 0 47,700 54,800 40,600
29/09/2026 47,800 0.1 (0.21%) 15,912 758.6 0 0 47,700 54,800 40,600
28/09/2026 47,800 0.1 (0.21%) 13,800 658.42 0 0 47,700 54,800 40,600
25/09/2026 47,600 0 (0%) 3,901 185.99 0 0 47,600 54,700 40,500
24/09/2026 47,900 0.9 (1.91%) 22,669 1,079.81 0 0 47,000 54,000 40,000
23/09/2026 47,100 0 (0%) 13,405 630.42 0 0 47,100 54,100 40,100
22/09/2026 47,200 -0.1 (-0.21%) 13,617 640.84 0 0 47,300 54,300 40,300
21/09/2026 47,400 0 (0%) 11,640 550.67 0 0 47,400 54,500 40,300
18/09/2026 47,400 -0.1 (-0.21%) 13,419 636.22 0 0 47,500 54,600 40,400
17/09/2026 47,500 -0.2 (-0.42%) 7,805 371.02 0 0 47,700 54,800 40,600
16/09/2026 47,700 0.2 (0.42%) 2,400 114.46 0 0 47,500 54,600 40,400
15/09/2026 47,600 0.1 (0.21%) 2,750 130.73 0 0 47,500 54,600 40,400
14/09/2026 47,700 0 (0%) 11,901 565.25 0 0 47,700 54,800 40,600
11/09/2026 47,500 -0.2 (-0.42%) 4,350 207.41 0 0 47,700 54,800 40,600
10/09/2026 47,700 0 (0%) 10,776 513.76 0 0 47,700 54,800 40,600
09/09/2026 47,800 0 (0%) 4,715 225.14 0 0 47,800 54,900 40,700
08/09/2026 47,800 0 (0%) 10,104 482.95 0 0 47,800 54,900 40,700
07/09/2026 47,900 0.1 (0.21%) 19,366 924.8 0 0 47,800 54,900 40,700
04/09/2026 47,700 -0.3 (-0.63%) 13,116 626.95 0 0 48,000 55,200 40,800
03/09/2026 47,800 0.1 (0.21%) 12,921 619.88 0 0 47,700 54,800 40,600
28/08/2026 48,000 0 (0%) 19,318 921.98 0 0 48,000 55,200 40,800
27/08/2026 47,900 0.1 (0.21%) 50,910 2,443.27 0 0 47,800 54,900 40,700
26/08/2026 48,000 0 (0%) 7,156 342.07 0 0 48,000 55,200 40,800
25/08/2026 48,000 -0.4 (-0.83%) 16,004 767.69 0 0 48,400 55,600 41,200
24/08/2026 48,300 -0.1 (-0.21%) 1,710 82.72 0 0 48,400 55,600 41,200
21/08/2026 48,500 0 (0%) 33,401 1,617.43 0 0 48,500 55,700 41,300
20/08/2026 48,600 0 (0%) 73,572 3,568.57 0 0 48,600 55,800 41,400
19/08/2026 48,500 0 (0%) 7,500 364.27 0 0 48,500 55,700 41,300
18/08/2026 48,500 0.2 (0.41%) 89,514 4,339.23 0 0 48,300 55,500 41,100
17/08/2026 48,300 0 (0%) 8,584 414.68 0 0 48,300 55,500 41,100
14/08/2026 48,200 -0.3 (-0.62%) 25,280 1,220.5 0 0 48,500 55,700 41,300
13/08/2026 48,400 0 (0%) 25,721 1,247.37 0 0 48,400 55,600 41,200
12/08/2026 48,400 0.1 (0.21%) 21,574 1,044.93 0 0 48,300 55,500 41,100
11/08/2026 48,200 -0.1 (-0.21%) 11,003 531.12 0 0 48,300 55,500 41,100
10/08/2026 48,200 0 (0%) 71,101 3,433.65 0 0 48,200 55,400 41,000
07/08/2026 48,300 0 (0%) 10,481 505.26 0 0 48,300 55,500 41,100
06/08/2026 48,100 -0.5 (-1.03%) 18,677 902.59 0 0 48,600 55,800 41,400
05/08/2026 48,600 0 (0%) 25,132 1,220.84 0 0 48,600 55,800 41,400
04/08/2026 48,600 0.4 (0.83%) 90,806 4,415.18 0 0 48,200 55,400 41,000
03/08/2026 48,000 0.1 (0.21%) 6,867 330.69 0 0 47,900 55,000 40,800
31/07/2026 48,000 0.5 (1.05%) 44,479 2,132.01 0 0 47,500 54,600 40,400
30/07/2026 47,600 0.3 (0.63%) 22,042 1,046.23 0 0 47,300 54,300 40,300
29/07/2026 47,400 0.4 (0.85%) 8,306 392.7 0 0 47,000 54,000 40,000
28/07/2026 47,100 -0.2 (-0.42%) 16,412 771.83 0 0 47,300 54,300 40,300
27/07/2026 47,100 0.1 (0.21%) 19,843 938.31 0 0 47,000 54,000 40,000
24/07/2026 47,500 -0.4 (-0.84%) 76,275 3,587.86 0 0 47,900 55,000 40,800
23/07/2026 48,000 -0.3 (-0.62%) 31,959 1,532.28 0 0 48,300 55,500 41,100
22/07/2026 48,200 -0.3 (-0.62%) 28,559 1,378.38 0 0 48,500 55,700 41,300
21/07/2026 48,300 0 (0%) 26,337 1,276.31 0 0 48,300 55,500 41,100
20/07/2026 48,000 0.6 (1.27%) 19,464 940.51 0 0 47,400 54,500 40,300
17/07/2026 47,700 0.3 (0.63%) 6,089 288.9 0 0 47,400 54,500 40,300
16/07/2026 47,900 0.5 (1.05%) 21,101 1,001.11 0 0 47,400 54,500 40,300
15/07/2026 49,800 0 (0%) 19,540 963.97 0 0 49,800 57,200 42,400
14/07/2026 50,000 0.4 (0.81%) 60,907 3,035.49 0 0 49,600 57,000 42,200
13/07/2026 49,600 -0.4 (-0.8%) 41,302 2,047.87 0 0 50,000 57,500 42,500
10/07/2026 50,000 0 (0%) 11,108 555.44 0 0 50,000 57,500 42,500
09/07/2026 50,100 0.3 (0.6%) 30,315 1,514.6 0 0 49,800 57,200 42,400
08/07/2026 49,700 0 (0%) 5,907 293.95 0 0 49,700 57,100 42,300
07/07/2026 49,600 0 (0%) 24,581 1,220.66 0 0 49,600 57,000 42,200
06/07/2026 49,300 -0.4 (-0.8%) 22,251 1,103.2 0 0 49,700 57,100 42,300
03/07/2026 50,000 0.5 (1.01%) 165,798 8,236.96 0 0 49,500 56,900 42,100
02/07/2026 49,500 0.1 (0.2%) 93,210 4,611.96 0 0 49,400 56,800 42,000
01/07/2026 49,400 0 (0%) 23,378 1,154.3 0 0 49,400 56,800 42,000
30/06/2026 49,300 0 (0%) 6,376 315.06 0 0 49,300 56,600 42,000
29/06/2026 49,400 0.6 (1.23%) 15,890 783.2 0 0 48,800 56,100 41,500
26/06/2026 48,800 0.1 (0.21%) 44,366 2,164.96 0 0 48,700 56,000 41,400
25/06/2026 48,600 0.2 (0.41%) 26,486 1,288.88 0 0 48,400 55,600 41,200
24/06/2026 48,500 0.3 (0.62%) 17,056 824.73 0 0 48,200 55,400 41,000
23/06/2026 48,200 -0.1 (-0.21%) 19,946 962.34 0 0 48,300 55,500 41,100
22/06/2026 48,100 -0.5 (-1.03%) 7,488 361.81 0 0 48,600 55,800 41,400
19/06/2026 48,600 0 (0%) 11,635 565.39 0 0 48,600 55,800 41,400
18/06/2026 48,400 -0.5 (-1.02%) 6,693 325.59 0 0 48,900 56,200 41,600
17/06/2026 48,600 0.7 (1.46%) 37,507 1,835.45 0 0 47,900 55,000 40,800
16/06/2026 47,800 0 (0%) 5,400 258.63 0 0 47,800 54,900 40,700
15/06/2026 47,800 -0.1 (-0.21%) 18,702 893.34 0 0 47,900 55,000 40,800
12/06/2026 48,000 0 (0%) 8,033 385.14 0 0 48,000 55,200 40,800
11/06/2026 48,000 0.1 (0.21%) 15,701 753.51 0 0 47,900 55,000 40,800
10/06/2026 48,000 0.6 (1.27%) 37,922 1,814.65 0 0 47,400 54,500 40,300
09/06/2026 47,400 0 (0%) 10,911 516.82 0 0 47,400 54,500 40,300
08/06/2026 47,400 -0.2 (-0.42%) 36,272 1,720.33 0 0 47,600 54,700 40,500
05/06/2026 47,500 -0.4 (-0.84%) 9,147 435.64 0 0 47,900 55,000 40,800
04/06/2026 47,700 -0.4 (-0.83%) 13,360 640.45 0 0 48,100 55,300 40,900
03/06/2026 47,600 -1 (-2.06%) 19,041 914.93 0 0 48,600 55,800 41,400
02/06/2026 48,200 -0.7 (-1.43%) 62,153 3,020.12 0 0 48,900 56,200 41,600
01/06/2026 48,900 2.7 (5.84%) 107,077 5,235.8 0 0 46,200 53,100 39,300
29/05/2026 47,000 1.1 (2.4%) 55,319 2,558.5 0 0 45,900 52,700 39,100
28/05/2026 45,800 -0.3 (-0.65%) 35,701 1,638.15 0 0 46,100 53,000 39,200
27/05/2026 46,100 0 (0%) 27,644 1,273.07 0 0 46,100 53,000 39,200
26/05/2026 46,100 0 (0%) 16,211 746.67 0 0 46,100 53,000 39,200
25/05/2026 46,000 0.1 (0.22%) 17,052 785.88 0 0 45,900 52,700 39,100
22/05/2026 46,100 0.5 (1.1%) 14,414 660.91 0 0 45,600 52,400 38,800
21/05/2026 45,500 0 (0%) 27,029 1,231.45 0 0 45,500 52,300 38,700
20/05/2026 45,600 0 (0%) 19,866 904.04 0 0 45,600 52,400 38,800
19/05/2026 45,500 -0.4 (-0.87%) 48,321 2,204.28 0 0 45,900 52,700 39,100
18/05/2026 45,800 -0.3 (-0.65%) 8,251 378.93 0 0 46,100 53,000 39,200
15/05/2026 46,200 0.4 (0.87%) 7,110 327.93 0 0 45,800 52,600 39,000
14/05/2026 45,800 0 (0%) 37,800 1,731.27 0 0 45,800 52,600 39,000
13/05/2026 45,700 0.5 (1.11%) 19,792 906.12 0 0 45,200 51,900 38,500
12/05/2026 45,800 -0.2 (-0.43%) 13,502 610.02 0 0 46,000 52,900 39,100
11/05/2026 46,000 0 (0%) 14,265 656.18 0 0 46,000 52,900 39,100
08/05/2026 46,100 0.2 (0.44%) 26,827 1,233.26 0 0 45,900 52,700 39,100
07/05/2026 45,900 -0.1 (-0.22%) 31,412 1,440.71 0 0 46,000 52,900 39,100
06/05/2026 46,200 0.3 (0.65%) 5,702 262.06 0 0 45,900 52,700 39,100
05/05/2026 45,600 -0.3 (-0.65%) 13,916 638.95 0 0 45,900 52,700 39,100
04/05/2026 46,000 0 (0%) 1,824 83.8 0 0 46,000 52,900 39,100

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