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
14/08/2026 30,950 -1.35 (-4.18%) 300 9.29 0 0 32,300 34,550 30,050
13/08/2026 32,300 -0.05 (-0.15%) 400 12.53 0 0 32,350 34,600 30,100
12/08/2026 32,350 0.05 (0.15%) 3,300 102.58 0 0 32,300 34,550 30,050
11/08/2026 32,300 0.95 (3.03%) 15,900 498.42 0 0 31,350 33,500 29,200
10/08/2026 31,350 0 (0%) 6,400 196.77 0 0 31,350 33,500 29,200
07/08/2026 31,350 0 (0%) 0 0 0 0 31,350 33,500 29,200
06/08/2026 31,350 -0.25 (-0.79%) 500 15.43 0 0 31,600 33,800 29,400
05/08/2026 31,600 0 (0%) 3,400 105.02 0 0 31,600 33,800 29,400
04/08/2026 31,600 -0.15 (-0.47%) 6,700 207.9 0 0 31,750 33,950 29,550
03/08/2026 31,750 -0.2 (-0.63%) 3,200 99.29 0 0 31,950 34,150 29,750
31/07/2026 31,950 -0.1 (-0.31%) 300 9.49 0 0 32,050 34,250 29,850
30/07/2026 32,050 0.65 (2.07%) 2,200 68.61 0 0 31,400 33,550 29,250
29/07/2026 31,400 1 (3.29%) 1,900 58.46 0 0 30,400 32,500 28,300
28/07/2026 30,400 -0.5 (-1.62%) 9,000 275.85 0 0 30,900 33,050 28,750
27/07/2026 30,900 0.5 (1.64%) 6,800 209.16 0 0 30,400 32,500 28,300
24/07/2026 30,400 -1.55 (-4.85%) 15,900 483.52 0 0 31,950 34,150 29,750
23/07/2026 31,950 -0.15 (-0.47%) 28,400 864.18 0 0 32,100 34,300 29,900
22/07/2026 32,100 -0.1 (-0.31%) 18,800 602.33 0 0 32,200 34,450 29,950
21/07/2026 32,200 -0.8 (-2.42%) 24,500 792.86 0 0 33,000 35,300 30,700
20/07/2026 33,000 -0.45 (-1.35%) 7,600 246.56 0 0 33,450 35,750 31,150
17/07/2026 33,450 -0.1 (-0.3%) 300 9.85 0 0 33,550 35,850 31,250
16/07/2026 33,550 -0.15 (-0.45%) 4,700 153.25 0 0 33,700 36,050 31,350
15/07/2026 33,700 1.3 (4.01%) 200 6.62 0 0 32,400 34,650 30,150
14/07/2026 32,400 0 (0%) 5,000 162 0 0 32,400 34,650 30,150
13/07/2026 32,400 -0.9 (-2.7%) 1,700 55.28 0 0 33,300 35,600 31,000
10/07/2026 33,300 0.7 (2.15%) 3,200 106.87 0 0 32,600 34,850 30,350
09/07/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
08/07/2026 32,600 0 (0%) 100 3.26 0 0 32,600 34,850 30,350
07/07/2026 32,600 -0.7 (-2.1%) 7,000 228.2 0 0 33,300 35,600 31,000
06/07/2026 33,300 0.5 (1.52%) 7,000 229.05 0 0 32,800 35,050 30,550
03/07/2026 32,800 -0.2 (-0.61%) 16,400 539.81 0 0 33,000 35,300 30,700
02/07/2026 33,000 0 (0%) 700 23.1 0 0 33,000 35,300 30,700
01/07/2026 33,000 -1.5 (-4.35%) 2,200 72.75 0 0 34,500 36,900 32,100
30/06/2026 34,500 1.8 (5.5%) 31,300 1,055.53 0 0 32,700 34,950 30,450
29/06/2026 32,700 0 (0%) 2,100 68.61 0 0 32,700 34,950 30,450
26/06/2026 32,700 -0.2 (-0.61%) 8,900 291.07 0 0 32,900 35,200 30,600
25/06/2026 32,900 0 (0%) 16,200 532.98 0 0 32,900 35,200 30,600
24/06/2026 32,900 -0.1 (-0.3%) 21,400 706.21 0 0 33,000 35,300 30,700
23/06/2026 33,000 -0.4 (-1.2%) 1,400 46.23 0 0 33,400 35,700 31,100
22/06/2026 33,400 -0.05 (-0.15%) 12,700 408.32 0 0 33,450 35,750 31,150
19/06/2026 33,450 -0.05 (-0.15%) 300 9.85 0 0 33,500 35,800 31,200
18/06/2026 33,500 -0.1 (-0.3%) 100 3.35 0 0 33,600 35,950 31,250
17/06/2026 33,600 0 (0%) 3,000 100.2 0 0 33,600 35,950 31,250
16/06/2026 33,600 0.65 (1.97%) 800 26.3 0 0 32,950 35,250 30,650
15/06/2026 32,950 -0.5 (-1.49%) 4,400 146.92 0 0 33,450 35,750 31,150
12/06/2026 33,450 -0.05 (-0.15%) 3,100 103.18 0 0 33,500 35,800 31,200
11/06/2026 33,500 0.6 (1.82%) 1,700 56.58 0 0 32,900 35,200 30,600
10/06/2026 32,900 -0.1 (-0.3%) 2,200 72.48 0 0 33,000 35,300 30,700
09/06/2026 33,000 -0.75 (-2.22%) 2,700 89.08 0 0 33,750 36,100 31,400
08/06/2026 33,750 0.75 (2.27%) 1,500 50.61 0 0 33,000 35,300 30,700
05/06/2026 33,000 0.2 (0.61%) 10,600 340.33 0 0 32,800 35,050 30,550
04/06/2026 32,800 -0.7 (-2.09%) 4,300 142.64 0 0 33,500 35,800 31,200
03/06/2026 33,500 -0.45 (-1.33%) 3,300 107.21 133,200 4,327.4 33,950 36,300 31,600
02/06/2026 33,950 0 (0%) 0 0 0 0 33,950 36,300 31,600
01/06/2026 33,950 -0.15 (-0.44%) 100 3.4 0 0 34,100 36,450 31,750
29/05/2026 34,100 1.4 (4.28%) 200 6.84 0 0 32,700 34,950 30,450
28/05/2026 32,700 -1.65 (-4.8%) 30,400 1,011.32 0 0 34,350 36,750 31,950
27/05/2026 34,350 -0.05 (-0.15%) 1,200 40.66 0 0 34,400 36,800 32,000
26/05/2026 34,400 0.2 (0.58%) 100 3.44 0 0 34,200 36,550 31,850
25/05/2026 34,200 0.2 (0.59%) 1,600 54.45 0 0 34,000 36,350 31,650
22/05/2026 34,000 0.1 (0.29%) 13,200 448.49 0 0 33,900 36,250 31,550
21/05/2026 33,900 0.3 (0.89%) 5,500 182.98 0 0 33,600 35,950 31,250
20/05/2026 33,600 -0.3 (-0.88%) 1,600 53.42 0 0 33,900 36,250 31,550
19/05/2026 33,900 0 (0%) 500 16.78 0 0 33,900 36,250 31,550
18/05/2026 33,900 0 (0%) 700 23.39 0 0 33,900 36,250 31,550
15/05/2026 33,900 -0.4 (-1.17%) 11,200 382.14 0 0 34,300 36,700 31,900
14/05/2026 34,300 -0.05 (-0.15%) 24,200 831.05 0 0 34,350 36,750 31,950
13/05/2026 34,350 -0.05 (-0.15%) 900 31.08 0 0 34,400 36,800 32,000
12/05/2026 34,400 0.4 (1.18%) 2,100 71.54 0 0 34,000 36,350 31,650
11/05/2026 34,000 -0.5 (-1.45%) 7,400 253.59 0 0 34,500 36,900 32,100
08/05/2026 34,500 0.5 (1.47%) 21,900 753.37 0 0 34,000 36,350 31,650
07/05/2026 34,000 0.3 (0.89%) 22,100 748.8 0 0 33,700 36,050 31,350
06/05/2026 33,700 0.1 (0.3%) 14,000 465.84 0 0 33,600 35,950 31,250
05/05/2026 33,600 -0.35 (-1.03%) 700 23.38 0 0 33,950 36,300 31,600
04/05/2026 33,950 0.45 (1.34%) 22,300 733.32 0 0 33,500 35,800 31,200
29/04/2026 33,500 -0.3 (-0.89%) 2,200 74.18 0 0 33,800 36,150 31,450
28/04/2026 33,800 0.6 (1.81%) 600 20.32 0 0 33,200 35,500 30,900
24/04/2026 33,200 -0.7 (-2.06%) 6,200 206.94 0 0 33,900 36,250 31,550
23/04/2026 33,900 0.3 (0.89%) 500 16.95 0 0 33,600 35,950 31,250
22/04/2026 33,600 -0.35 (-1.03%) 6,400 216.98 0 0 33,950 36,300 31,600
21/04/2026 33,950 -0.05 (-0.15%) 39,300 1,331.03 0 0 34,000 36,350 31,650
20/04/2026 34,000 -0.05 (-0.15%) 14,600 496.4 0 0 34,050 36,400 31,700
17/04/2026 34,050 -0.45 (-1.3%) 5,500 188.38 0 0 34,500 36,900 32,100
16/04/2026 34,500 0.55 (1.62%) 14,900 508.04 0 0 33,950 36,300 31,600
15/04/2026 33,950 0.35 (1.04%) 7,000 235.66 0 0 33,600 35,950 31,250
14/04/2026 33,600 -0.4 (-1.18%) 11,400 384.63 0 0 34,000 36,350 31,650
13/04/2026 34,000 -0.05 (-0.15%) 700 23.84 0 0 34,050 36,400 31,700
10/04/2026 34,050 -0.3 (-0.87%) 12,800 430.63 0 0 34,350 36,750 31,950
09/04/2026 34,350 0.35 (1.03%) 1,500 51.55 0 0 34,000 36,350 31,650
08/04/2026 34,000 1 (3.03%) 3,200 108.34 0 0 33,000 35,300 30,700
07/04/2026 33,000 0 (0%) 12,300 410.55 0 0 33,000 35,300 30,700
06/04/2026 33,000 -0.5 (-1.49%) 3,800 125.97 0 0 33,500 35,800 31,200
03/04/2026 33,500 -1.3 (-3.74%) 20,400 690.87 0 0 34,800 37,200 32,400
02/04/2026 34,800 0.3 (0.87%) 400 13.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 -0.3 (-0.86%) 3,300 113.97 0 0 34,800 37,200 32,400
31/03/2026 34,800 0 (0%) 5,500 191.05 0 0 34,800 37,200 32,400
30/03/2026 34,800 0.3 (0.87%) 1,000 34.5 0 0 34,500 36,900 32,100
27/03/2026 34,500 -0.1 (-0.29%) 3,200 106.37 0 0 34,600 37,000 32,200
26/03/2026 34,600 -0.1 (-0.29%) 2,600 88.8 0 0 34,700 37,100 32,300
25/03/2026 34,700 -0.15 (-0.43%) 13,800 478.93 0 0 34,850 37,250 32,450
24/03/2026 34,850 0.35 (1.01%) 1,300 45.84 0 0 34,500 36,900 32,100
23/03/2026 34,500 -0.1 (-0.29%) 10,600 354.88 0 0 34,600 37,000 32,200
20/03/2026 34,600 -0.35 (-1.%) 600 20.83 0 0 34,950 37,350 32,550
19/03/2026 34,950 -0.55 (-1.55%) 1,300 44.88 0 0 35,500 37,950 33,050
18/03/2026 35,500 0.3 (0.85%) 52,300 1,843.32 0 0 35,200 37,650 32,750
17/03/2026 35,200 0.6 (1.73%) 1,200 41.72 0 0 34,600 37,000 32,200
16/03/2026 34,600 -1.4 (-3.89%) 1,100 38.86 0 0 36,000 38,500 33,500
13/03/2026 36,000 0 (0%) 1,500 53.66 0 0 36,000 38,500 33,500
12/03/2026 36,000 -0.9 (-2.44%) 2,000 71.57 0 0 36,900 39,450 34,350
11/03/2026 36,900 1.3 (3.65%) 12,400 445.57 0 0 35,600 38,050 33,150
10/03/2026 35,600 2.25 (6.75%) 17,500 620.31 0 0 33,350 35,650 31,050
09/03/2026 33,350 -1.65 (-4.71%) 15,000 501.6 0 0 35,000 37,450 32,550
06/03/2026 35,000 0.2 (0.57%) 18,200 629.62 0 0 34,800 37,200 32,400
05/03/2026 34,800 -0.7 (-1.97%) 7,900 276.71 0 0 35,500 37,950 33,050
04/03/2026 35,500 0 (0%) 15,400 540.94 0 0 35,500 37,950 33,050
03/03/2026 35,500 -0.1 (-0.28%) 25,500 905.13 0 0 35,600 38,050 33,150
02/03/2026 35,600 -0.65 (-1.79%) 67,100 2,407.46 0 0 36,250 38,750 33,750
27/02/2026 36,250 0 (0%) 106,300 3,853.53 0 0 36,250 38,750 33,750
26/02/2026 36,250 -0.65 (-1.76%) 13,800 502.05 0 0 36,900 39,450 34,350
25/02/2026 36,900 0.1 (0.27%) 11,400 419.32 0 0 36,800 39,350 34,250
24/02/2026 36,800 -0.2 (-0.54%) 3,900 144.03 0 0 37,000 39,550 34,450
23/02/2026 37,000 0 (0%) 32,000 1,177.71 0 0 37,000 39,550 34,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh