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
26/08/2026 17,200 0.2 (1.18%) 2,195,400 37,505.65 0 0 17,000 19,500 14,500
25/08/2026 17,000 -0.1 (-0.58%) 1,363,742 23,229.72 0 0 17,100 19,600 14,600
24/08/2026 17,100 0.1 (0.59%) 833,130 14,205.98 0 0 17,000 19,500 14,500
21/08/2026 17,000 0.1 (0.59%) 865,870 14,733.76 0 0 16,900 19,400 14,400
20/08/2026 17,000 0.1 (0.59%) 1,581,519 26,732.34 0 0 16,900 19,400 14,400
19/08/2026 16,800 -0.1 (-0.59%) 1,450,485 24,451.98 0 0 16,900 19,400 14,400
18/08/2026 16,900 0 (0%) 1,900,100 32,031.04 0 0 16,900 19,400 14,400
17/08/2026 16,900 0.1 (0.6%) 584,215 9,864.24 0 0 16,800 19,300 14,300
14/08/2026 16,800 0 (0%) 409,724 6,890.55 0 0 16,800 19,300 14,300
13/08/2026 16,700 -0.1 (-0.6%) 2,539,091 42,588.72 0 0 16,800 19,300 14,300
12/08/2026 16,900 0.1 (0.6%) 983,252 16,481.32 0 0 16,800 19,300 14,300
11/08/2026 16,800 0 (0%) 298,215 5,011.82 0 0 16,800 19,300 14,300
10/08/2026 17,000 0.2 (1.19%) 383,227 6,455.02 0 0 16,800 19,300 14,300
07/08/2026 16,900 0.2 (1.2%) 675,945 11,331.24 0 0 16,700 19,200 14,200
06/08/2026 16,600 -0.3 (-1.78%) 1,269,519 21,150.09 0 0 16,900 19,400 14,400
05/08/2026 16,700 -0.5 (-2.91%) 1,790,685 30,229.05 146,200 2,149.14 17,200 19,700 14,700
04/08/2026 17,100 -0.2 (-1.16%) 691,170 11,882.2 0 0 17,300 19,800 14,800
03/08/2026 17,300 -0.1 (-0.57%) 8,713,720 150,795.58 0 0 17,400 20,000 14,800
31/07/2026 17,400 0 (0%) 3,538,214 61,426.91 0 0 17,400 20,000 14,800
30/07/2026 17,400 0 (0%) 3,862,852 67,137.71 0 0 17,400 20,000 14,800
29/07/2026 17,400 -0.1 (-0.57%) 2,702,854 47,101.24 0 0 17,500 20,100 14,900
28/07/2026 17,500 0.2 (1.16%) 1,221,848 21,367.18 0 0 17,300 19,800 14,800
27/07/2026 17,200 0.2 (1.18%) 1,621,995 28,098.43 0 0 17,000 19,500 14,500
24/07/2026 17,300 0.4 (2.37%) 711,217 12,122.52 200,000 3,380 16,900 19,400 14,400
23/07/2026 16,900 0 (0%) 1,642,985 27,709.96 0 0 16,900 19,400 14,400
22/07/2026 16,900 -0.1 (-0.59%) 3,548,653 59,841.17 0 0 17,000 19,500 14,500
21/07/2026 17,000 -0.2 (-1.16%) 993,043 16,918.41 0 0 17,200 19,700 14,700
20/07/2026 17,200 -0.3 (-1.71%) 902,976 15,535.23 0 0 17,500 20,100 14,900
17/07/2026 17,500 0 (0%) 1,086,330 19,030.81 0 0 17,500 20,100 14,900
16/07/2026 17,700 0.8 (4.73%) 2,467,397 43,299.25 633,700 9,125.28 16,900 19,400 14,400
15/07/2026 17,000 0.2 (1.19%) 782,451 13,235.52 0 0 16,800 19,300 14,300
14/07/2026 17,000 -0.1 (-0.58%) 2,609,405 43,916.77 0 0 17,100 19,600 14,600
13/07/2026 17,000 -0.6 (-3.41%) 2,029,210 34,695.02 0 0 17,600 20,200 15,000
10/07/2026 17,600 0.6 (3.53%) 2,007,298 35,406.1 0 0 17,000 19,500 14,500
09/07/2026 17,200 0.7 (4.24%) 2,647,576 45,139.07 0 0 16,500 18,900 14,100
08/07/2026 19,000 0.3 (1.6%) 5,521,285 104,967.22 23,600,000 407,280 18,700 21,500 15,900
07/07/2026 18,700 0.1 (0.54%) 1,872,433 34,929.05 0 0 18,600 21,300 15,900
06/07/2026 18,600 -0.2 (-1.06%) 1,785,954 33,275.07 0 0 18,800 21,600 16,000
03/07/2026 18,700 0.3 (1.63%) 1,088,228 20,492.77 0 0 18,400 21,100 15,700
02/07/2026 18,600 0.2 (1.09%) 964,211 17,774.17 0 0 18,400 21,100 15,700
01/07/2026 18,400 0.2 (1.1%) 482,213 8,857.21 0 0 18,200 20,900 15,500
30/06/2026 18,500 0.5 (2.78%) 1,029,698 18,769.91 0 0 18,000 20,700 15,300
29/06/2026 18,100 0.1 (0.56%) 907,757 16,310.18 0 0 18,000 20,700 15,300
26/06/2026 18,000 -0.1 (-0.55%) 1,082,016 19,492.19 24,538,460 392,615.36 18,100 20,800 15,400
25/06/2026 18,200 0.3 (1.68%) 1,370,574 24,808.77 4,461,540 71,384.64 17,900 20,500 15,300
24/06/2026 17,900 0.5 (2.87%) 2,950,598 52,776.43 0 0 17,400 20,000 14,800
23/06/2026 17,500 0.3 (1.74%) 2,598,846 45,173.75 0 0 17,200 19,700 14,700
22/06/2026 17,200 0.1 (0.58%) 1,464,312 25,157.49 0 0 17,100 19,600 14,600
19/06/2026 17,400 0.4 (2.35%) 4,201,170 71,697.15 1,770,543 26,026.98 17,000 19,500 14,500
18/06/2026 17,200 0.4 (2.38%) 1,630,057 27,772.48 8,000,000 128,000 16,800 19,300 14,300
17/06/2026 16,900 -0.1 (-0.59%) 1,721,114 28,914.68 0 0 17,000 19,500 14,500
16/06/2026 17,000 0.1 (0.59%) 1,599,946 27,123.95 0 0 16,900 19,400 14,400
15/06/2026 17,000 0.2 (1.19%) 653,299 11,019.9 0 0 16,800 19,300 14,300
12/06/2026 16,700 -0.2 (-1.18%) 1,061,816 17,862.1 0 0 16,900 19,400 14,400
11/06/2026 16,900 0.3 (1.81%) 1,773,714 30,054.42 0 0 16,600 19,000 14,200
10/06/2026 16,900 0.8 (4.97%) 2,853,365 47,393.43 0 0 16,100 18,500 13,700
09/06/2026 16,100 0.1 (0.63%) 1,734,885 27,924.99 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 1,190,948 19,034.94 0 0 16,000 18,400 13,600
05/06/2026 15,900 -0.2 (-1.24%) 787,818 12,610.71 0 0 16,100 18,500 13,700
04/06/2026 16,000 0.2 (1.27%) 1,544,470 24,809.79 0 0 15,800 18,100 13,500
03/06/2026 15,900 0.2 (1.27%) 1,085,645 17,164.54 0 0 15,700 18,000 13,400
02/06/2026 15,800 0.1 (0.64%) 1,444,114 22,737.47 0 0 15,700 18,000 13,400
01/06/2026 15,600 0.1 (0.65%) 1,112,629 17,520.5 0 0 15,500 17,800 13,200
29/05/2026 15,600 0.1 (0.65%) 512,952 7,945.73 0 0 15,500 17,800 13,200
28/05/2026 15,500 -0.1 (-0.64%) 522,989 8,119.45 0 0 15,600 17,900 13,300
27/05/2026 15,600 0.2 (1.3%) 672,070 10,474.87 0 0 15,400 17,700 13,100
26/05/2026 15,500 0.1 (0.65%) 796,803 12,293.81 0 0 15,400 17,700 13,100
25/05/2026 15,500 0.2 (1.31%) 533,332 8,201.02 0 0 15,300 17,500 13,100
22/05/2026 15,300 0 (0%) 352,327 5,376.3 0 0 15,300 17,500 13,100
21/05/2026 15,300 0 (0%) 296,957 4,543.79 0 0 15,300 17,500 13,100
20/05/2026 15,300 0.1 (0.66%) 1,532,521 23,386.74 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 938,857 14,278.32 0 0 15,200 17,400 13,000
18/05/2026 15,300 0.1 (0.66%) 687,371 10,450.19 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 726,965 11,060.89 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 505,756 7,690.04 21,595 285.05 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 345,667 5,250.13 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 633,652 9,638.93 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 1,231,617 18,765.54 107,424 1,396.51 15,200 17,400 13,000
08/05/2026 15,200 -0.3 (-1.94%) 483,676 7,355.36 0 0 15,500 17,800 13,200
07/05/2026 15,300 0.4 (2.68%) 1,871,034 28,930.11 0 0 14,900 17,100 12,700
06/05/2026 15,000 0.1 (0.67%) 596,110 8,905.96 0 0 14,900 17,100 12,700
05/05/2026 14,900 0 (0%) 873,573 13,040.99 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 610,587 9,111.49 0 0 15,000 17,200 12,800
29/04/2026 14,900 0 (0%) 1,095,557 16,382.16 0 0 14,900 17,100 12,700
28/04/2026 15,000 0.2 (1.35%) 672,096 10,014.27 0 0 14,800 17,000 12,600
24/04/2026 14,800 -0.1 (-0.67%) 126,733 1,877.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.1 (0.68%) 440,048 6,537.88 0 0 14,800 17,000 12,600
22/04/2026 14,900 0 (0%) 225,810 3,343.11 0 0 14,900 17,100 12,700
21/04/2026 14,900 0 (0%) 631,830 9,407.06 0 0 14,900 17,100 12,700
20/04/2026 15,000 0.4 (2.74%) 1,633,460 24,305.33 0 0 14,600 16,700 12,500
17/04/2026 14,600 0.1 (0.69%) 555,365 8,097.21 0 0 14,500 16,600 12,400
16/04/2026 14,600 0 (0%) 604,819 8,770.74 0 0 14,600 16,700 12,500
15/04/2026 14,500 -0.2 (-1.36%) 464,620 6,760.86 0 0 14,700 16,900 12,500
14/04/2026 14,600 -0.1 (-0.68%) 284,933 4,176.33 0 0 14,700 16,900 12,500
13/04/2026 14,600 -0.1 (-0.68%) 681,626 10,011.43 0 0 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 551,566 8,084.72 0 0 14,700 16,900 12,500
09/04/2026 14,600 -0.3 (-2.01%) 436,017 6,419.53 0 0 14,900 17,100 12,700
08/04/2026 14,900 0.4 (2.76%) 863,039 12,823.96 0 0 14,500 16,600 12,400
07/04/2026 14,600 0.1 (0.69%) 1,570,084 22,807.44 0 0 14,500 16,600 12,400
06/04/2026 14,600 0 (0%) 957,445 13,904.61 0 0 14,600 16,700 12,500
03/04/2026 14,500 0 (0%) 664,372 9,678.8 0 0 14,500 16,600 12,400
02/04/2026 14,500 -0.3 (-2.03%) 1,879,398 27,282.52 0 0 14,800 17,000 12,600
01/04/2026 14,700 -0.2 (-1.34%) 1,509,217 22,370.34 0 0 14,900 17,100 12,700
31/03/2026 14,800 0.4 (2.78%) 1,955,504 29,104.92 0 0 14,400 16,500 12,300
30/03/2026 14,600 0.4 (2.82%) 642,905 9,264.52 0 0 14,200 16,300 12,100
27/03/2026 14,400 0.6 (4.35%) 1,545,772 21,904.68 0 0 13,800 15,800 11,800
26/03/2026 13,800 0 (0%) 606,029 8,360.23 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.1 (0.72%) 549,992 7,596.64 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 843,581 11,616.23 0 0 13,800 15,800 11,800
23/03/2026 13,800 0.1 (0.73%) 1,543,927 21,231.38 0 0 13,700 15,700 11,700
20/03/2026 13,800 0.1 (0.73%) 1,431,943 19,624.86 0 0 13,700 15,700 11,700
19/03/2026 13,800 0.1 (0.73%) 690,353 9,452.66 0 0 13,700 15,700 11,700
18/03/2026 13,700 0.2 (1.48%) 623,224 8,519.42 0 0 13,500 15,500 11,500
17/03/2026 13,600 0.1 (0.74%) 605,719 8,194.33 0 0 13,500 15,500 11,500
16/03/2026 13,500 0.1 (0.75%) 123,978 1,669.48 0 0 13,400 15,400 11,400
13/03/2026 13,500 0.1 (0.75%) 255,047 3,416.98 0 0 13,400 15,400 11,400
12/03/2026 13,400 -0.2 (-1.47%) 628,550 8,436.08 0 0 13,600 15,600 11,600
11/03/2026 13,700 0.4 (3.01%) 183,811 2,497.07 0 0 13,300 15,200 11,400
10/03/2026 13,400 0.4 (3.08%) 629,569 8,395.21 0 0 13,000 14,900 11,100
09/03/2026 13,100 -0.6 (-4.38%) 7,229,631 93,962.86 0 0 13,700 15,700 11,700
06/03/2026 13,800 0.1 (0.73%) 365,412 5,005.43 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.1 (0.74%) 663,947 9,115.41 0 0 13,600 15,600 11,600
04/03/2026 13,700 0 (0%) 3,197,852 43,429.09 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 1,300,129 17,843.12 0 0 13,700 15,700 11,700
02/03/2026 13,800 -0.1 (-0.72%) 1,358,171 18,610.33 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 1,194,468 16,621.13 0 0 13,900 15,900 11,900
26/02/2026 14,000 0 (0%) 936,655 13,025.86 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh