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
03/09/2026 41,300 -1 (-2.36%) 774,028 31,946.23 0 0 42,300 48,600 36,000
28/08/2026 42,300 0.2 (0.48%) 486,656 20,566.67 0 0 42,100 48,400 35,800
27/08/2026 42,200 0.1 (0.24%) 395,192 16,651.93 0 0 42,100 48,400 35,800
26/08/2026 42,100 0.2 (0.48%) 484,937 20,404.77 0 0 41,900 48,100 35,700
25/08/2026 41,900 0 (0%) 420,518 17,633.06 0 0 41,900 48,100 35,700
24/08/2026 42,100 0.9 (2.18%) 833,843 34,937.24 5,000 175.5 41,200 47,300 35,100
21/08/2026 41,500 0.6 (1.47%) 392,119 16,173.67 0 0 40,900 47,000 34,800
20/08/2026 40,900 -0.1 (-0.24%) 244,493 9,996.21 0 0 41,000 47,100 34,900
19/08/2026 40,800 -0.4 (-0.97%) 189,238 7,752.92 0 0 41,200 47,300 35,100
18/08/2026 41,100 0.5 (1.23%) 343,710 14,148.65 0 0 40,600 46,600 34,600
17/08/2026 40,600 0 (0%) 243,576 9,892.05 1 0.03 40,600 46,600 34,600
14/08/2026 40,500 -0.6 (-1.46%) 542,735 22,027.14 0 0 41,100 47,200 35,000
13/08/2026 41,000 -0.3 (-0.73%) 430,193 17,671.77 0 0 41,300 47,400 35,200
12/08/2026 41,500 -0.1 (-0.24%) 461,875 19,072.85 0 0 41,600 47,800 35,400
11/08/2026 41,400 -0.9 (-2.13%) 611,035 25,390.52 0 0 42,300 48,600 36,000
10/08/2026 42,300 1.2 (2.92%) 918,581 38,865.27 0 0 41,100 47,200 35,000
07/08/2026 41,500 2.6 (6.68%) 1,423,099 58,530.55 0 0 38,900 44,700 33,100
06/08/2026 38,900 -0.3 (-0.77%) 345,453 13,440.12 0 0 39,200 45,000 33,400
05/08/2026 39,100 -0.4 (-1.01%) 573,655 22,470.9 0 0 39,500 45,400 33,600
04/08/2026 39,400 -0.3 (-0.76%) 602,592 23,778.54 0 0 39,700 45,600 33,800
03/08/2026 40,000 0.6 (1.52%) 743,931 29,567.48 0 0 39,400 45,300 33,500
31/07/2026 39,200 0 (0%) 362,231 14,266.29 0 0 39,200 45,000 33,400
30/07/2026 39,500 0.9 (2.33%) 401,832 15,739.05 0 0 38,600 44,300 32,900
29/07/2026 38,700 0.4 (1.04%) 291,909 11,255.12 0 0 38,300 44,000 32,600
28/07/2026 38,800 0.1 (0.26%) 416,954 15,975.73 0 0 38,700 44,500 32,900
27/07/2026 38,400 -0.3 (-0.78%) 405,216 15,672.3 26,000 858 38,700 44,500 32,900
24/07/2026 38,700 0.2 (0.52%) 272,391 10,541.15 0 0 38,500 44,200 32,800
23/07/2026 39,100 0 (0%) 593,160 22,843.63 0 0 39,100 44,900 33,300
22/07/2026 38,800 -1.2 (-3%) 785,954 30,764.7 0 0 40,000 46,000 34,000
21/07/2026 39,600 -0.9 (-2.22%) 456,553 18,243.46 0 0 40,500 46,500 34,500
20/07/2026 40,000 -1.6 (-3.85%) 640,526 25,969.07 0 0 41,600 47,800 35,400
17/07/2026 41,500 0 (0%) 178,395 7,415.86 2,000 82 41,500 47,700 35,300
16/07/2026 41,600 -0.9 (-2.12%) 825,714 34,305.41 0 0 42,500 48,800 36,200
15/07/2026 42,400 -0.2 (-0.47%) 291,517 12,377.57 0 0 42,600 48,900 36,300
14/07/2026 42,800 0.1 (0.23%) 270,022 11,512.08 0 0 42,700 49,100 36,300
13/07/2026 42,900 0.4 (0.94%) 482,128 20,599.95 0 0 42,500 48,800 36,200
10/07/2026 42,500 -0.1 (-0.23%) 320,991 13,654.54 0 0 42,600 48,900 36,300
09/07/2026 42,600 -0.2 (-0.47%) 363,664 15,496.63 0 0 42,800 49,200 36,400
08/07/2026 43,000 0.1 (0.23%) 326,652 13,994.64 0 0 42,900 49,300 36,500
07/07/2026 42,800 -0.5 (-1.15%) 690,653 29,628.75 0 0 43,300 49,700 36,900
06/07/2026 43,200 -0.4 (-0.92%) 802,293 34,767.62 0 0 43,600 50,100 37,100
03/07/2026 43,600 -0.2 (-0.46%) 719,921 31,384.88 0 0 43,800 50,300 37,300
02/07/2026 43,700 -0.2 (-0.46%) 446,386 19,558.45 0 0 43,900 50,400 37,400
01/07/2026 43,900 0 (0%) 544,005 23,857.11 0 0 43,900 50,400 37,400
30/06/2026 44,000 0.1 (0.23%) 383,256 16,840.88 0 0 43,900 50,400 37,400
29/06/2026 44,000 0.3 (0.69%) 522,203 22,932.42 0 0 43,700 50,200 37,200
26/06/2026 43,700 -0.2 (-0.46%) 248,859 10,882.74 0 0 43,900 50,400 37,400
25/06/2026 44,000 0 (0%) 382,636 16,795.7 0 0 44,000 50,600 37,400
24/06/2026 44,100 -0.6 (-1.34%) 436,882 19,227.27 0 0 44,700 51,400 38,000
23/06/2026 44,500 -0.4 (-0.89%) 582,106 25,995.16 0 0 44,900 51,600 38,200
22/06/2026 44,900 0.7 (1.58%) 674,520 30,282.68 0 0 44,200 50,800 37,600
19/06/2026 44,200 -0.3 (-0.67%) 411,182 18,170.33 0 0 44,500 51,100 37,900
18/06/2026 44,500 -0.1 (-0.22%) 379,747 16,886.25 0 0 44,600 51,200 38,000
17/06/2026 44,600 -0.7 (-1.55%) 846,440 37,759.33 0 0 45,300 52,000 38,600
16/06/2026 45,100 0.3 (0.67%) 762,666 34,538.99 0 0 44,800 51,500 38,100
15/06/2026 45,400 1.9 (4.37%) 1,655,120 74,148.89 0 0 43,500 50,000 37,000
12/06/2026 43,700 0.2 (0.46%) 391,632 17,031.87 0 0 43,500 50,000 37,000
11/06/2026 43,400 -0.2 (-0.46%) 355,063 15,438.93 0 0 43,600 50,100 37,100
10/06/2026 43,700 0.1 (0.23%) 287,454 12,520.99 9,874 385.09 43,600 50,100 37,100
09/06/2026 43,500 0 (0%) 336,643 14,666.57 0 0 43,500 50,000 37,000
08/06/2026 43,700 -0.1 (-0.23%) 682,473 29,677.47 0 0 43,800 50,300 37,300
05/06/2026 44,000 -0.1 (-0.23%) 399,202 17,491.41 0 0 44,100 50,700 37,500
04/06/2026 44,100 0.5 (1.15%) 569,188 25,110.5 0 0 43,600 50,100 37,100
03/06/2026 43,700 0.2 (0.46%) 404,624 17,632.66 0 0 43,500 50,000 37,000
02/06/2026 43,400 -0.2 (-0.46%) 530,564 23,083.73 0 0 43,600 50,100 37,100
01/06/2026 43,700 0 (0%) 756,421 32,965.56 0 0 43,700 50,200 37,200
29/05/2026 43,900 0.1 (0.23%) 355,831 15,560.12 0 0 43,800 50,300 37,300
28/05/2026 43,900 0.2 (0.46%) 426,774 18,675.12 0 0 43,700 50,200 37,200
27/05/2026 43,900 0 (0%) 1,199,509 52,425.54 102,522 3,834.32 43,900 50,400 37,400
26/05/2026 43,900 0 (0%) 381,223 16,741.33 0 0 43,900 50,400 37,400
25/05/2026 43,800 -0.1 (-0.23%) 548,613 24,093.41 0 0 43,900 50,400 37,400
22/05/2026 44,100 0 (0%) 799,761 35,083.22 0 0 44,100 50,700 37,500
21/05/2026 44,100 -0.1 (-0.23%) 640,677 28,257.74 0 0 44,200 50,800 37,600
20/05/2026 44,500 -1 (-2.2%) 1,251,193 55,315.25 4,278 165.56 45,500 52,300 38,700
19/05/2026 45,400 0.6 (1.34%) 1,795,199 81,609.43 3,291 125.39 44,800 51,500 38,100
18/05/2026 45,100 1.1 (2.5%) 2,075,784 93,051.16 355 15.13 44,000 50,600 37,400
15/05/2026 44,000 -0.5 (-1.12%) 767,900 33,813.44 3,291 125.06 44,500 51,100 37,900
14/05/2026 44,300 0.1 (0.23%) 432,904 19,245.17 0 0 44,200 50,800 37,600
13/05/2026 44,500 0.7 (1.6%) 912,470 40,356.47 820 30.59 43,800 50,300 37,300
12/05/2026 43,800 0 (0%) 535,514 23,449.68 3,291 122.75 43,800 50,300 37,300
11/05/2026 44,000 -0.3 (-0.68%) 914,718 40,089.74 3,291 124.07 44,300 50,900 37,700
08/05/2026 44,400 -0.4 (-0.89%) 773,277 34,223.03 9,873 385.05 44,800 51,500 38,100
07/05/2026 44,600 -0.3 (-0.67%) 815,414 36,531.78 0 0 44,900 51,600 38,200
06/05/2026 44,800 -0.4 (-0.88%) 730,825 32,805.61 0 0 45,200 51,900 38,500
05/05/2026 44,800 0.9 (2.05%) 1,681,080 75,979.41 0 0 43,900 50,400 37,400
04/05/2026 44,000 0 (0%) 998,727 43,843.88 0 0 44,000 50,600 37,400
29/04/2026 44,000 -0.4 (-0.9%) 988,554 43,521.79 0 0 44,400 51,000 37,800
28/04/2026 44,500 -0.1 (-0.22%) 632,014 28,064.59 0 0 44,600 51,200 38,000
24/04/2026 44,700 0 (0%) 657,529 29,339.71 0 0 44,700 51,400 38,000
23/04/2026 44,800 -0.1 (-0.22%) 846,009 37,840.37 0 0 44,900 51,600 38,200
22/04/2026 45,200 0 (0%) 570,289 25,582.02 0 0 45,200 51,900 38,500
21/04/2026 45,400 -0.2 (-0.44%) 835,885 37,824.14 0 0 45,600 52,400 38,800
20/04/2026 45,800 -0.1 (-0.22%) 492,226 22,459.58 0 0 45,900 52,700 39,100
17/04/2026 45,900 -0.6 (-1.29%) 922,224 42,306.54 0 0 46,500 53,400 39,600
16/04/2026 46,300 -0.4 (-0.86%) 368,593 17,154.97 600 23.82 46,700 53,700 39,700
15/04/2026 46,700 0.4 (0.86%) 742,814 34,688.57 700 37.24 46,300 53,200 39,400
14/04/2026 46,400 0.5 (1.09%) 505,046 23,379.47 0 0 45,900 52,700 39,100
13/04/2026 46,300 0 (0%) 446,476 20,501.1 700 27.58 46,300 53,200 39,400
10/04/2026 46,200 0 (0%) 659,575 30,540.47 0 0 46,200 53,100 39,300
09/04/2026 46,500 -0.1 (-0.21%) 541,429 25,027.08 0 0 46,600 53,500 39,700
08/04/2026 46,900 1.7 (3.76%) 847,758 39,467. 250 12.98 45,200 51,900 38,500
07/04/2026 45,500 0.2 (0.44%) 417,793 18,899.26 0 0 45,300 52,000 38,600
06/04/2026 45,800 0 (0%) 484,647 21,959.48 0 0 45,800 52,600 39,000
03/04/2026 45,800 -0.5 (-1.08%) 614,304 28,111.52 490 22.76 46,300 53,200 39,400
02/04/2026 46,400 -0.1 (-0.22%) 449,899 20,826.21 0 0 46,500 53,400 39,600
01/04/2026 46,900 1.6 (3.53%) 1,157,004 53,820.61 250 9.65 45,300 52,000 38,600
31/03/2026 45,300 0.5 (1.12%) 474,593 21,508.24 0 0 44,800 51,500 38,100
30/03/2026 45,100 -0.2 (-0.44%) 489,400 21,933.65 0 0 45,300 52,000 38,600
27/03/2026 45,400 0.1 (0.22%) 522,600 23,662.13 50,000 1,980 45,300 52,000 38,600
26/03/2026 45,000 0 (0%) 739,165 33,489.39 0 0 45,000 51,700 38,300
25/03/2026 45,100 0.8 (1.81%) 741,743 33,382.32 0 0 44,300 50,900 37,700
24/03/2026 44,400 1.2 (2.78%) 737,484 32,659.01 0 0 43,200 49,600 36,800
23/03/2026 42,900 -2 (-4.45%) 1,675,900 72,411.21 0 0 44,900 51,600 38,200
20/03/2026 44,500 -1.7 (-3.68%) 1,822,371 81,914.94 0 0 46,200 53,100 39,300
19/03/2026 46,900 -0.8 (-1.68%) 1,692,844 78,147.39 0 0 47,700 54,800 40,600
18/03/2026 48,200 -0.4 (-0.82%) 1,161,378 55,346.49 0 0 48,600 55,800 41,400
17/03/2026 48,700 0.1 (0.21%) 728,354 35,427.59 0 0 48,600 55,800 41,400
16/03/2026 48,500 -0.5 (-1.02%) 564,580 27,419.65 0 0 49,000 56,300 41,700
13/03/2026 49,000 -0.3 (-0.61%) 818,140 40,101.15 45,000 2,520 49,300 56,600 42,000
12/03/2026 49,300 0.1 (0.2%) 819,768 40,427.26 430 21.67 49,200 56,500 41,900
11/03/2026 49,900 2.1 (4.39%) 1,315,754 64,721.59 0 0 47,800 54,900 40,700
10/03/2026 48,200 2.4 (5.24%) 1,647,240 78,762.15 440 19.74 45,800 52,600 39,000
09/03/2026 44,800 -5.9 (-11.64%) 4,127,959 188,868.65 30,000 1,680 50,700 58,300 43,100
06/03/2026 51,200 -0.2 (-0.39%) 1,506,600 76,354.06 0 0 51,400 59,100 43,700
05/03/2026 51,600 1.6 (3.2%) 1,145,879 58,911.53 0 0 50,000 57,500 42,500
04/03/2026 50,800 -0.4 (-0.78%) 2,749,195 137,574.28 0 0 51,200 58,800 43,600
03/03/2026 51,100 -0.4 (-0.78%) 2,252,865 115,382.01 0 0 51,500 59,200 43,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh