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
18/09/2026 31,500 -0.5 (-1.56%) 1,970 62.09 0 0 32,000 36,800 27,200
17/09/2026 32,000 -0.6 (-1.84%) 2,611 83.55 0 0 32,600 37,400 27,800
16/09/2026 32,800 0.1 (0.31%) 2,910 94.58 0 0 32,700 37,600 27,800
15/09/2026 32,500 -1 (-2.99%) 8,631 282.14 0 0 33,500 38,500 28,500
14/09/2026 33,500 0 (0%) 47 1.58 0 0 33,500 38,500 28,500
11/09/2026 33,800 0.1 (0.3%) 7,209 241.27 0 0 33,700 38,700 28,700
10/09/2026 33,700 -0.1 (-0.3%) 366 12.24 0 0 33,800 38,800 28,800
09/09/2026 33,800 -0.7 (-2.03%) 5,605 189.61 0 0 34,500 39,600 29,400
08/09/2026 34,500 0.4 (1.17%) 1,601 55.23 0 0 34,100 39,200 29,000
07/09/2026 34,100 0 (0%) 1,718 58.59 0 0 34,100 39,200 29,000
04/09/2026 34,400 -0.1 (-0.29%) 7,207 245.97 0 0 34,500 39,600 29,400
03/09/2026 34,400 0 (0%) 3,201 110.35 0 0 34,400 39,500 29,300
28/08/2026 34,500 -0.6 (-1.71%) 8,512 292.9 0 0 35,100 40,300 29,900
27/08/2026 38,300 0.3 (0.79%) 2,701 102.98 0 0 38,000 43,700 32,300
26/08/2026 38,000 -0.1 (-0.26%) 4,205 159.85 0 0 38,100 43,800 32,400
25/08/2026 37,900 -0.1 (-0.26%) 1,301 49.53 0 0 38,000 43,700 32,300
24/08/2026 37,500 -0.5 (-1.32%) 5,015 190.35 0 0 38,000 43,700 32,300
21/08/2026 37,900 -0.2 (-0.52%) 3,030 115.13 0 0 38,100 43,800 32,400
20/08/2026 38,100 0.1 (0.26%) 812 30.9 0 0 38,000 43,700 32,300
19/08/2026 37,900 0.4 (1.07%) 1,349 51.24 0 0 37,500 43,100 31,900
18/08/2026 37,000 -0.6 (-1.6%) 1,190 44.62 0 0 37,600 43,200 32,000
17/08/2026 37,500 0.1 (0.27%) 913 34.31 0 0 37,400 43,000 31,800
14/08/2026 37,400 -0.1 (-0.27%) 7,107 265.82 0 0 37,500 43,100 31,900
13/08/2026 37,600 1.1 (3.01%) 2,506 94.03 0 0 36,500 41,900 31,100
12/08/2026 36,600 0.3 (0.83%) 6,106 223.05 0 0 36,300 41,700 30,900
11/08/2026 35,200 -1.4 (-3.83%) 2,402 87.1 0 0 36,600 42,000 31,200
10/08/2026 36,900 0.7 (1.93%) 3,000 109.91 0 0 36,200 41,600 30,800
07/08/2026 36,100 -0.1 (-0.28%) 3,500 126.85 0 0 36,200 41,600 30,800
06/08/2026 36,200 1.1 (3.13%) 300 10.86 0 0 35,100 40,300 29,900
05/08/2026 36,500 0.9 (2.53%) 1,800 63.21 0 0 35,600 40,900 30,300
04/08/2026 36,300 1.5 (4.31%) 1,808 64.27 0 0 34,800 40,000 29,600
03/08/2026 34,800 -1.1 (-3.06%) 2,400 83.63 0 0 35,900 41,200 30,600
31/07/2026 36,500 0.2 (0.55%) 3,200 114.83 0 0 36,300 41,700 30,900
30/07/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/07/2026 36,300 0.3 (0.83%) 200 7.25 0 0 36,000 41,400 30,600
28/07/2026 34,500 -1.8 (-4.96%) 1,500 53.96 0 0 36,300 41,700 30,900
27/07/2026 36,200 0.2 (0.56%) 900 32.64 0 0 36,000 41,400 30,600
24/07/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/07/2026 36,000 2.8 (8.43%) 902 32.47 0 0 33,200 38,100 28,300
22/07/2026 35,900 -0.7 (-1.91%) 4,900 162.56 0 0 36,600 42,000 31,200
21/07/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
20/07/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
17/07/2026 36,600 0.5 (1.39%) 100 3.66 0 0 36,100 41,500 30,700
16/07/2026 36,100 0 (0%) 7 0.25 0 0 36,100 41,500 30,700
15/07/2026 36,500 0 (0%) 6,000 216.6 0 0 36,500 41,900 31,100
14/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
13/07/2026 36,500 0 (0%) 7 0.27 0 0 36,500 41,900 31,100
10/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
09/07/2026 36,500 0 (0%) 1 0.04 0 0 36,500 41,900 31,100
08/07/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
07/07/2026 36,300 0.4 (1.11%) 2,500 91.31 0 0 35,900 41,200 30,600
06/07/2026 36,200 -0.2 (-0.55%) 5,900 211.67 0 0 36,400 41,800 31,000
03/07/2026 36,500 0.9 (2.53%) 800 29.09 0 0 35,600 40,900 30,300
02/07/2026 36,600 0.5 (1.39%) 8,906 317.19 0 0 36,100 41,500 30,700
01/07/2026 35,600 0.3 (0.85%) 200 7.22 0 0 35,300 40,500 30,100
30/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
29/06/2026 35,100 -3.7 (-9.54%) 4,900 172.9 0 0 38,800 44,600 33,000
26/06/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
25/06/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
24/06/2026 39,500 2.9 (7.92%) 200 7.76 0 0 36,600 42,000 31,200
23/06/2026 36,600 0 (0%) 600 21.96 0 0 36,600 42,000 31,200
22/06/2026 36,800 0.6 (1.66%) 4,203 154.02 0 0 36,200 41,600 30,800
19/06/2026 37,000 -1 (-2.63%) 2,200 79.64 0 0 38,000 43,700 32,300
18/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
17/06/2026 38,000 1.9 (5.26%) 100 3.8 0 0 36,100 41,500 30,700
16/06/2026 37,000 1 (2.78%) 700 25.3 0 0 36,000 41,400 30,600
15/06/2026 36,000 0 (0%) 1,902 68.48 0 0 36,000 41,400 30,600
12/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/06/2026 36,000 0 (0%) 52 1.87 0 0 36,000 41,400 30,600
08/06/2026 36,000 0 (0%) 801 28.85 0 0 36,000 41,400 30,600
05/06/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/06/2026 36,000 -0.5 (-1.37%) 1,500 54 0 0 36,500 41,900 31,100
03/06/2026 36,000 -0.4 (-1.1%) 204 7.44 0 0 36,400 41,800 31,000
02/06/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
01/06/2026 36,400 0 (0%) 4 0.14 0 0 36,400 41,800 31,000
29/05/2026 36,300 -1.7 (-4.47%) 5,103 185.54 0 0 38,000 43,700 32,300
28/05/2026 38,000 0 (0%) 8 0.3 0 0 38,000 43,700 32,300
27/05/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
26/05/2026 38,000 2 (5.56%) 104 3.95 0 0 36,000 41,400 30,600
25/05/2026 36,000 -1.8 (-4.76%) 1,400 50.45 0 0 37,800 43,400 32,200
22/05/2026 37,500 0.8 (2.18%) 708 26.73 0 0 36,700 42,200 31,200
21/05/2026 38,000 1.6 (4.4%) 1,800 66.1 0 0 36,400 41,800 31,000
20/05/2026 36,600 0.9 (2.52%) 300 10.92 0 0 35,700 41,000 30,400
19/05/2026 35,400 0 (0%) 1,900 67.84 0 0 35,400 40,700 30,100
18/05/2026 35,400 0 (0%) 2,100 74.4 0 0 35,400 40,700 30,100
15/05/2026 35,100 -1.6 (-4.36%) 2,802 99.2 0 0 36,700 42,200 31,200
14/05/2026 35,900 -0.9 (-2.45%) 1,200 43.98 0 0 36,800 42,300 31,300
13/05/2026 36,900 1.2 (3.36%) 1,800 66.15 0 0 35,700 41,000 30,400
12/05/2026 36,000 -1.2 (-3.23%) 4,300 153.59 0 0 37,200 42,700 31,700
11/05/2026 37,200 0.8 (2.2%) 300 11.16 0 0 36,400 41,800 31,000
08/05/2026 37,200 0.7 (1.92%) 1,400 50.89 0 0 36,500 41,900 31,100
07/05/2026 36,600 0.2 (0.55%) 1,200 43.74 0 0 36,400 41,800 31,000
06/05/2026 35,700 -0.9 (-2.46%) 2,401 87.33 0 0 36,600 42,000 31,200
05/05/2026 36,900 0.6 (1.65%) 2,210 80.91 0 0 36,300 41,700 30,900
04/05/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
29/04/2026 36,300 -0.3 (-0.82%) 600 21.78 0 0 36,600 42,000 31,200
28/04/2026 36,000 -2.1 (-5.51%) 5,901 215.71 0 0 38,100 43,800 32,400
24/04/2026 38,100 1 (2.7%) 300 11.43 0 0 37,100 42,600 31,600
23/04/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
22/04/2026 37,000 -1.4 (-3.65%) 400 14.82 0 0 38,400 44,100 32,700
21/04/2026 38,400 0 (0%) 0 0 0 0 38,400 44,100 32,700
20/04/2026 38,500 1.5 (4.05%) 1,000 38.43 0 0 37,000 42,500 31,500
17/04/2026 37,000 0.2 (0.54%) 100 3.7 0 0 36,800 42,300 31,300
16/04/2026 36,600 -0.4 (-1.08%) 1,500 55.18 0 0 37,000 42,500 31,500
15/04/2026 36,900 -0.1 (-0.27%) 600 22.19 0 0 37,000 42,500 31,500
14/04/2026 36,900 -0.5 (-1.34%) 300 11.09 0 0 37,400 43,000 31,800
13/04/2026 36,800 -0.1 (-0.27%) 2,100 78.57 0 0 36,900 42,400 31,400
10/04/2026 36,900 0.1 (0.27%) 201 7.42 0 0 36,800 42,300 31,300
09/04/2026 36,700 -0.4 (-1.08%) 1,900 69.94 0 0 37,100 42,600 31,600
08/04/2026 37,000 -0.9 (-2.37%) 4,700 174.52 0 0 37,900 43,500 32,300
07/04/2026 37,700 -1.8 (-4.56%) 1,600 60.58 0 0 39,500 45,400 33,600
06/04/2026 39,500 0 (0%) 1 0.04 0 0 39,500 45,400 33,600
03/04/2026 39,900 0.1 (0.25%) 1,506 59.55 0 0 39,800 45,700 33,900
02/04/2026 39,800 1.4 (3.65%) 900 35.82 0 0 38,400 44,100 32,700
01/04/2026 38,500 -1.3 (-3.27%) 504 19.37 0 0 39,800 45,700 33,900
31/03/2026 39,000 0.1 (0.26%) 2,401 95.6 0 0 38,900 44,700 33,100
30/03/2026 38,900 0 (0%) 4 0.18 0 0 38,900 44,700 33,100
27/03/2026 38,000 0 (0%) 901 35.03 0 0 38,000 43,700 32,300
26/03/2026 39,000 1 (2.63%) 6,300 239.71 0 0 38,000 43,700 32,300
25/03/2026 37,600 -2.1 (-5.29%) 1,300 49.36 0 0 39,700 45,600 33,800
24/03/2026 40,500 1.6 (4.11%) 600 23.82 0 0 38,900 44,700 33,100
23/03/2026 38,000 -2.3 (-5.71%) 1,805 70.15 0 0 40,300 46,300 34,300
20/03/2026 43,500 5.5 (14.47%) 2,000 80.54 0 0 38,000 43,700 32,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh