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
06/11/2026 28,300 0 (0%) 3,143 88.63 0 0 28,300 32,500 24,100
05/11/2026 28,300 0 (0%) 5,000 141.51 0 0 28,300 32,500 24,100
04/11/2026 28,400 0.1 (0.35%) 11,239 318.1 0 0 28,300 32,500 24,100
03/11/2026 28,400 -0.1 (-0.35%) 2,461 69.57 0 0 28,500 32,700 24,300
02/11/2026 28,400 -0.8 (-2.74%) 4,155 118.64 0 0 29,200 33,500 24,900
30/10/2026 29,000 -0.7 (-2.36%) 3,610 105.34 0 0 29,700 34,100 25,300
29/10/2026 29,200 0.1 (0.34%) 8,749 260.09 0 0 29,100 33,400 24,800
28/10/2026 29,100 -0.3 (-1.02%) 1,914 55.71 0 0 29,400 33,800 25,000
27/10/2026 29,500 0.2 (0.68%) 3,543 104.03 0 0 29,300 33,600 25,000
26/10/2026 29,200 -0.1 (-0.34%) 5,306 155.4 0 0 29,300 33,600 25,000
23/10/2026 29,800 0.8 (2.76%) 6,462 189.52 0 0 29,000 33,300 24,700
22/10/2026 29,900 -0.7 (-2.29%) 37,457 1,085.11 0 0 30,600 35,100 26,100
21/10/2026 30,800 0.8 (2.67%) 8,908 272.39 0 0 30,000 34,500 25,500
20/10/2026 30,800 -0.5 (-1.6%) 18,755 562.11 0 0 31,300 35,900 26,700
19/10/2026 31,000 -0.5 (-1.59%) 8,017 251.32 0 0 31,500 36,200 26,800
16/10/2026 31,900 0.6 (1.92%) 5,097 160.83 0 0 31,300 35,900 26,700
15/10/2026 31,000 -1 (-3.13%) 6,973 218.51 0 0 32,000 36,800 27,200
14/10/2026 31,700 -0.6 (-1.86%) 2,147 68.67 0 0 32,300 37,100 27,500
13/10/2026 32,300 0 (0%) 14,416 465.57 0 0 32,300 37,100 27,500
12/10/2026 31,500 -0.8 (-2.48%) 8,368 270.11 0 0 32,300 37,100 27,500
09/10/2026 33,100 -0.1 (-0.3%) 11,127 359.04 0 0 33,200 38,100 28,300
08/10/2026 34,100 0 (0%) 12,756 423.8 0 0 34,100 39,200 29,000
07/10/2026 34,300 0.2 (0.59%) 4,667 159.27 0 0 34,100 39,200 29,000
06/10/2026 34,000 -1.2 (-3.41%) 10,624 362.03 0 0 35,200 40,400 30,000
05/10/2026 35,000 -0.3 (-0.85%) 2,261 79.45 0 0 35,300 40,500 30,100
02/10/2026 35,900 0 (0%) 1,825 64.48 0 0 35,900 41,200 30,600
01/10/2026 35,800 -0.2 (-0.56%) 7,018 252.24 0 0 36,000 41,400 30,600
30/09/2026 36,000 0.2 (0.56%) 6,194 223. 0 0 35,800 41,100 30,500
29/09/2026 35,900 0.5 (1.41%) 3,825 137.03 0 0 35,400 40,700 30,100
28/09/2026 36,300 -0.3 (-0.82%) 3,714 131.48 0 0 36,600 42,000 31,200
25/09/2026 36,600 0 (0%) 1,384 50.61 0 0 36,600 42,000 31,200
24/09/2026 36,900 0.8 (2.22%) 37,610 1,375.76 0 0 36,100 41,500 30,700
23/09/2026 36,000 -0.8 (-2.17%) 2,369 85.59 0 0 36,800 42,300 31,300
22/09/2026 36,400 0 (0%) 1,384 50.97 0 0 36,400 41,800 31,000
21/09/2026 36,300 -0.5 (-1.36%) 3,568 129.84 0 0 36,800 42,300 31,300
18/09/2026 36,000 0 (0%) 1,032 38.04 0 0 36,000 41,400 30,600
17/09/2026 37,300 2.2 (6.27%) 7,644 274.82 0 0 35,100 40,300 29,900
16/09/2026 36,700 1.2 (3.38%) 5,251 184.23 0 0 35,500 40,800 30,200
15/09/2026 37,100 1.1 (3.06%) 726 26.04 0 0 36,000 41,400 30,600
14/09/2026 35,900 -0.8 (-2.18%) 3,886 139.95 0 0 36,700 42,200 31,200
11/09/2026 36,800 0 (0%) 705 25.77 0 0 36,800 42,300 31,300
10/09/2026 37,300 -0.2 (-0.53%) 1,442 53.14 0 0 37,500 43,100 31,900
09/09/2026 37,500 0.9 (2.46%) 227 8.48 0 0 36,600 42,000 31,200
08/09/2026 37,200 0.4 (1.09%) 3,712 135.96 0 0 36,800 42,300 31,300
07/09/2026 36,900 -0.2 (-0.54%) 2,014 74.18 0 0 37,100 42,600 31,600
04/09/2026 37,000 -0.5 (-1.33%) 4,772 177.15 0 0 37,500 43,100 31,900
03/09/2026 37,500 -0.2 (-0.53%) 790 29.61 0 0 37,700 43,300 32,100
28/08/2026 37,400 -0.2 (-0.53%) 5,666 213.82 0 0 37,600 43,200 32,000
27/08/2026 37,600 0.2 (0.53%) 1,706 64.22 0 0 37,400 43,000 31,800
26/08/2026 37,400 0 (0%) 502 18.78 0 0 37,400 43,000 31,800
25/08/2026 37,100 -0.6 (-1.59%) 1,400 52.36 0 0 37,700 43,300 32,100
24/08/2026 37,400 0.1 (0.27%) 6,377 240.37 0 0 37,300 42,800 31,800
21/08/2026 37,400 -0.3 (-0.8%) 13,621 507.72 0 0 37,700 43,300 32,100
20/08/2026 37,600 -0.1 (-0.27%) 1,800 67.83 0 0 37,700 43,300 32,100
19/08/2026 37,500 -0.3 (-0.79%) 4,332 163.17 0 0 37,800 43,400 32,200
18/08/2026 38,100 0.4 (1.06%) 10,544 398.74 0 0 37,700 43,300 32,100
17/08/2026 37,900 0 (0%) 12,131 456.93 0 0 37,900 43,500 32,300
14/08/2026 38,200 -0.4 (-1.04%) 2,233 84.56 0 0 38,600 44,300 32,900
13/08/2026 38,500 -0.2 (-0.52%) 2,814 108.66 0 0 38,700 44,500 32,900
12/08/2026 38,800 0.5 (1.31%) 9,751 377.7 0 0 38,300 44,000 32,600
11/08/2026 39,000 -0.6 (-1.52%) 18,254 698.62 0 0 39,600 45,500 33,700
10/08/2026 39,400 0.5 (1.29%) 3,904 154.64 0 0 38,900 44,700 33,100
07/08/2026 39,700 -0.2 (-0.5%) 10,653 414.35 0 0 39,900 45,800 34,000
06/08/2026 40,500 0.6 (1.5%) 10,631 424.58 0 0 39,900 45,800 34,000
05/08/2026 40,000 0.8 (2.04%) 25,168 1,004.68 0 0 39,200 45,000 33,400
04/08/2026 39,600 0.1 (0.25%) 8,839 346.42 0 0 39,500 45,400 33,600
03/08/2026 39,300 1.2 (3.15%) 3,041 119.98 0 0 38,100 43,800 32,400
31/07/2026 39,100 1.2 (3.17%) 19,237 733.67 0 0 37,900 43,500 32,300
30/07/2026 38,200 0.3 (0.79%) 3,609 136.68 0 0 37,900 43,500 32,300
29/07/2026 38,400 2.3 (6.37%) 2,841 107.53 0 0 36,100 41,500 30,700
28/07/2026 37,500 0 (0%) 2,611 94.43 0 0 37,500 43,100 31,900
27/07/2026 37,500 -1.5 (-3.85%) 4,037 151.46 0 0 39,000 44,800 33,200
24/07/2026 39,000 -0.5 (-1.27%) 2,081 81.26 0 0 39,500 45,400 33,600
23/07/2026 40,800 -0.7 (-1.69%) 10,479 413.99 0 0 41,500 47,700 35,300
22/07/2026 39,900 1.4 (3.64%) 13,703 568.98 0 0 38,500 44,200 32,800
21/07/2026 39,900 0.8 (2.05%) 3,606 138.81 0 0 39,100 44,900 33,300
20/07/2026 38,800 1.3 (3.47%) 5,274 206.01 0 0 37,500 43,100 31,900
17/07/2026 49,300 0.8 (1.65%) 4,952 242.15 0 0 48,500 55,700 41,300
16/07/2026 48,800 0 (0%) 9,832 477.34 0 0 48,800 56,100 41,500
15/07/2026 48,500 -2.2 (-4.34%) 1,915 93.39 0 0 50,700 58,300 43,100
14/07/2026 50,600 1 (2.02%) 933 46.83 0 0 49,600 57,000 42,200
13/07/2026 49,900 -1 (-1.96%) 6,214 308.27 0 0 50,900 58,500 43,300
10/07/2026 52,100 -0.3 (-0.57%) 749 38.09 0 0 52,400 60,200 44,600
09/07/2026 52,000 1.8 (3.59%) 8,524 446.63 0 0 50,200 57,700 42,700
08/07/2026 50,900 0.5 (0.99%) 3,359 168.73 0 0 50,400 57,900 42,900
07/07/2026 51,700 0.5 (0.98%) 7,447 375.24 0 0 51,200 58,800 43,600
06/07/2026 51,500 -0.2 (-0.39%) 1,542 78.99 0 0 51,700 59,400 44,000
03/07/2026 51,000 -1.4 (-2.67%) 19,482 1,006.7 0 0 52,400 60,200 44,600
02/07/2026 54,500 0 (0%) 3,303 178.11 0 0 54,500 62,600 46,400
01/07/2026 54,600 0.4 (0.74%) 7,886 429.8 0 0 54,200 62,300 46,100
30/06/2026 54,500 0.6 (1.11%) 14,451 783.3 0 0 53,900 61,900 45,900
29/06/2026 53,800 0.5 (0.94%) 5,376 289.96 0 0 53,300 61,200 45,400
26/06/2026 53,400 0.4 (0.75%) 2,945 156.25 0 0 53,000 60,900 45,100
25/06/2026 52,600 -1.1 (-2.05%) 5,401 286.29 0 0 53,700 61,700 45,700
24/06/2026 53,900 -0.3 (-0.55%) 3,781 203.15 0 0 54,200 62,300 46,100
23/06/2026 54,400 0.5 (0.93%) 2,700 146.32 0 0 53,900 61,900 45,900
22/06/2026 54,000 -0.2 (-0.37%) 6,536 352.4 0 0 54,200 62,300 46,100
19/06/2026 54,400 0 (0%) 2,708 146.76 0 0 54,400 62,500 46,300
18/06/2026 54,400 0.3 (0.55%) 8,569 466.27 0 0 54,100 62,200 46,000
17/06/2026 54,200 0.7 (1.31%) 16,040 867.01 0 0 53,500 61,500 45,500
16/06/2026 53,900 0.3 (0.56%) 9,712 519.76 0 0 53,600 61,600 45,600
15/06/2026 53,000 1.2 (2.32%) 17,699 948.98 0 0 51,800 59,500 44,100
12/06/2026 52,100 0 (0%) 7,225 373.99 0 0 52,100 59,900 44,300
11/06/2026 52,000 -0.2 (-0.38%) 1,127 58.66 0 0 52,200 60,000 44,400
10/06/2026 52,000 0.5 (0.97%) 1,119 58.41 0 0 51,500 59,200 43,800
09/06/2026 53,800 3 (5.91%) 6,737 346.65 0 0 50,800 58,400 43,200
08/06/2026 50,600 -1.7 (-3.25%) 5,000 254.04 0 0 52,300 60,100 44,500
05/06/2026 51,600 0.4 (0.78%) 7,044 368.45 0 0 51,200 58,800 43,600
04/06/2026 51,700 0.3 (0.58%) 8,816 451.71 0 0 51,400 59,100 43,700
03/06/2026 52,000 1.1 (2.16%) 7,142 366.79 0 0 50,900 58,500 43,300
02/06/2026 51,500 -0.2 (-0.39%) 11,420 581.29 0 0 51,700 59,400 44,000
01/06/2026 51,200 0.4 (0.79%) 2,520 130.19 0 0 50,800 58,400 43,200
29/05/2026 50,800 -1.4 (-2.68%) 3,280 166.68 0 0 52,200 60,000 44,400
28/05/2026 52,000 0.5 (0.97%) 9,155 477.44 0 0 51,500 59,200 43,800
27/05/2026 52,000 1.3 (2.56%) 10,294 530.49 0 0 50,700 58,300 43,100
26/05/2026 51,000 -0.5 (-0.97%) 7,180 364.05 0 0 51,500 59,200 43,800
25/05/2026 51,900 1.4 (2.77%) 24,355 1,253.44 0 0 50,500 58,000 43,000
22/05/2026 50,200 -0.7 (-1.38%) 2,217 111.93 0 0 50,900 58,500 43,300
21/05/2026 51,300 -0.9 (-1.72%) 22,014 1,120.98 0 0 52,200 60,000 44,400
20/05/2026 52,300 -1.2 (-2.24%) 12,398 647.87 0 0 53,500 61,500 45,500
19/05/2026 53,500 4 (8.08%) 79,420 4,250.45 0 0 49,500 56,900 42,100
18/05/2026 50,000 0.5 (1.01%) 13,455 666.19 0 0 49,500 56,900 42,100
15/05/2026 49,500 -0.4 (-0.8%) 10,003 495.64 0 0 49,900 57,300 42,500
14/05/2026 49,500 -0.5 (-1%) 4,011 200.33 0 0 50,000 57,500 42,500
13/05/2026 50,300 1.5 (3.07%) 16,240 810.96 0 0 48,800 56,100 41,500
12/05/2026 48,800 -0.1 (-0.2%) 4,911 239.67 0 0 48,900 56,200 41,600
11/05/2026 48,800 -0.3 (-0.61%) 7,841 383.11 0 0 49,100 56,400 41,800
08/05/2026 49,000 -0.8 (-1.61%) 5,238 257.36 0 0 49,800 57,200 42,400
07/05/2026 49,500 -0.3 (-0.6%) 5,016 249.77 0 0 49,800 57,200 42,400

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