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
22/09/2026 29,300 -0.5 (-1.68%) 19,300 568.56 0 0 29,800 34,200 25,400
21/09/2026 29,900 -0.8 (-2.61%) 12,224 364.4 0 0 30,700 35,300 26,100
18/09/2026 29,000 1.2 (4.32%) 24,799 762.3 0 0 27,800 31,900 23,700
17/09/2026 31,000 4 (14.81%) 5,383 149.46 0 0 27,000 31,000 23,000
16/09/2026 27,000 -0.3 (-1.1%) 15,656 423.07 0 0 27,300 31,300 23,300
15/09/2026 27,200 -0.4 (-1.45%) 4,422 120.9 0 0 27,600 31,700 23,500
14/09/2026 27,000 -0.6 (-2.17%) 5,215 143.87 0 0 27,600 31,700 23,500
11/09/2026 27,300 -0.5 (-1.8%) 2,540 69.76 0 0 27,800 31,900 23,700
10/09/2026 27,700 -0.5 (-1.77%) 850 23.64 0 0 28,200 32,400 24,000
09/09/2026 28,000 -0.1 (-0.36%) 9,100 256.44 0 0 28,100 32,300 23,900
08/09/2026 28,200 -0.2 (-0.7%) 2,342 65.8 0 0 28,400 32,600 24,200
07/09/2026 28,000 -0.9 (-3.11%) 2,074 58.89 0 0 28,900 33,200 24,600
04/09/2026 28,100 -0.8 (-2.77%) 25,948 748.79 0 0 28,900 33,200 24,600
03/09/2026 28,500 -0.7 (-2.4%) 3,500 100.98 0 0 29,200 33,500 24,900
28/08/2026 29,400 -0.2 (-0.68%) 6,676 194.66 0 0 29,600 34,000 25,200
27/08/2026 29,600 0 (0%) 6,300 186.48 0 0 29,600 34,000 25,200
26/08/2026 29,700 -0.1 (-0.34%) 1,300 38.52 0 0 29,800 34,200 25,400
25/08/2026 29,900 0.2 (0.67%) 7,510 224. 0 0 29,700 34,100 25,300
24/08/2026 29,900 0.2 (0.67%) 31,156 925.6 0 0 29,700 34,100 25,300
21/08/2026 30,000 0.1 (0.33%) 2,647 78.66 10,000 300 29,900 34,300 25,500
20/08/2026 29,000 -1.1 (-3.65%) 15,681 469.21 0 0 30,100 34,600 25,600
19/08/2026 30,200 0.1 (0.33%) 400 12.04 0 0 30,100 34,600 25,600
18/08/2026 29,900 -0.1 (-0.33%) 1,695 50.94 0 0 30,000 34,500 25,500
17/08/2026 30,500 0.3 (0.99%) 9,135 274.3 0 0 30,200 34,700 25,700
14/08/2026 30,300 -0.1 (-0.33%) 1,611 48.65 0 0 30,400 34,900 25,900
13/08/2026 30,200 -0.3 (-0.98%) 7,831 237.9 0 0 30,500 35,000 26,000
12/08/2026 30,300 -0.6 (-1.94%) 5,079 155.03 0 0 30,900 35,500 26,300
11/08/2026 30,000 -1.6 (-5.06%) 10,695 329.96 0 0 31,600 36,300 26,900
10/08/2026 31,000 -0.9 (-2.82%) 2,300 72.66 0 0 31,900 36,600 27,200
07/08/2026 32,000 -0.2 (-0.62%) 5,700 181.55 0 0 32,200 37,000 27,400
06/08/2026 31,700 0 (0%) 3,072 98.94 0 0 31,700 36,400 27,000
05/08/2026 31,500 -0.3 (-0.94%) 4,230 134.03 0 0 31,800 36,500 27,100
04/08/2026 31,400 -0.3 (-0.95%) 3,276 103.82 0 0 31,700 36,400 27,000
03/08/2026 32,000 -0.8 (-2.44%) 1,043 33.09 0 0 32,800 37,700 27,900
31/07/2026 33,000 0 (0%) 201 6.58 0 0 33,000 37,900 28,100
30/07/2026 32,400 0.1 (0.31%) 9,500 313.91 0 0 32,300 37,100 27,500
29/07/2026 32,200 -0.3 (-0.92%) 405 13.08 0 0 32,500 37,300 27,700
28/07/2026 32,000 -0.9 (-2.74%) 1,402 45.56 0 0 32,900 37,800 28,000
27/07/2026 32,000 -0.8 (-2.44%) 6,100 200.37 0 0 32,800 37,700 27,900
24/07/2026 33,200 0.6 (1.84%) 9,282 304.52 0 0 32,600 37,400 27,800
23/07/2026 31,600 -0.9 (-2.77%) 11,494 374.16 0 0 32,500 37,300 27,700
22/07/2026 32,300 0 (0%) 9,064 294.6 0 0 32,300 37,100 27,500
21/07/2026 31,000 -1.6 (-4.91%) 6,180 199.58 0 0 32,600 37,400 27,800
20/07/2026 32,700 -0.6 (-1.8%) 2,829 92.08 0 0 33,300 38,200 28,400
17/07/2026 32,600 -1.3 (-3.83%) 1,300 43.24 0 0 33,900 38,900 28,900
16/07/2026 33,500 -0.6 (-1.76%) 1,109 37.56 0 0 34,100 39,200 29,000
15/07/2026 33,500 -0.5 (-1.47%) 3,317 112.94 0 0 34,000 39,100 28,900
14/07/2026 34,000 -0.4 (-1.16%) 201 6.83 0 0 34,400 39,500 29,300
13/07/2026 33,500 0.1 (0.3%) 2,243 77.01 0 0 33,400 38,400 28,400
10/07/2026 33,500 0 (0%) 728 24.34 0 0 33,500 38,500 28,500
09/07/2026 33,500 -0.2 (-0.59%) 1,304 43.67 0 0 33,700 38,700 28,700
08/07/2026 33,600 -0.2 (-0.59%) 419 14.09 0 0 33,800 38,800 28,800
07/07/2026 33,700 -0.1 (-0.3%) 335 11.3 0 0 33,800 38,800 28,800
06/07/2026 33,600 -0.3 (-0.88%) 1,312 44.37 0 0 33,900 38,900 28,900
03/07/2026 33,700 -0.4 (-1.17%) 823 27.86 0 0 34,100 39,200 29,000
02/07/2026 34,000 -0.4 (-1.16%) 1,320 45.04 0 0 34,400 39,500 29,300
01/07/2026 34,600 -0.1 (-0.29%) 6,520 224.02 0 0 34,700 39,900 29,500
30/06/2026 34,000 -0.8 (-2.3%) 5,737 198.76 0 0 34,800 40,000 29,600
29/06/2026 34,000 -0.4 (-1.16%) 4,300 149.59 0 0 34,400 39,500 29,300
26/06/2026 35,100 0.2 (0.57%) 6,203 213.22 0 0 34,900 40,100 29,700
25/06/2026 34,200 -0.8 (-2.29%) 4,800 167.6 0 0 35,000 40,200 29,800
24/06/2026 35,300 -0.2 (-0.56%) 4,210 147.52 0 0 35,500 40,800 30,200
23/06/2026 35,000 -0.9 (-2.51%) 3,627 128.78 0 0 35,900 41,200 30,600
22/06/2026 35,400 -0.4 (-1.12%) 4,321 155.02 0 0 35,800 41,100 30,500
19/06/2026 35,600 -0.2 (-0.56%) 4,901 175.25 0 0 35,800 41,100 30,500
18/06/2026 35,400 -0.5 (-1.39%) 6,002 214.92 0 0 35,900 41,200 30,600
17/06/2026 35,400 -0.7 (-1.94%) 5,301 190.52 0 0 36,100 41,500 30,700
16/06/2026 35,300 -0.7 (-1.94%) 2,511 90.58 0 0 36,000 41,400 30,600
15/06/2026 36,000 0.1 (0.28%) 5,551 200.04 0 0 35,900 41,200 30,600
12/06/2026 36,200 2 (5.85%) 6,008 215.89 0 0 34,200 39,300 29,100
11/06/2026 34,200 0 (0%) 3,419 116.86 0 0 34,200 39,300 29,100
10/06/2026 34,000 -0.2 (-0.58%) 1,501 51.31 0 0 34,200 39,300 29,100
09/06/2026 34,300 -0.1 (-0.29%) 2,240 76.62 0 0 34,400 39,500 29,300
08/06/2026 34,000 -0.2 (-0.58%) 2,134 73.44 0 0 34,200 39,300 29,100
05/06/2026 34,200 -0.3 (-0.87%) 2,756 94.37 0 0 34,500 39,600 29,400
04/06/2026 34,100 -0.8 (-2.29%) 2,240 77.29 0 0 34,900 40,100 29,700
03/06/2026 34,700 -1.2 (-3.34%) 2,251 78.57 0 0 35,900 41,200 30,600
02/06/2026 35,900 -1 (-2.71%) 2,601 93.43 0 0 36,900 42,400 31,400
01/06/2026 36,700 -0.7 (-1.87%) 1,219 45.01 0 0 37,400 43,000 31,800
29/05/2026 36,200 -2.2 (-5.73%) 1,471 54.98 0 0 38,400 44,100 32,700
28/05/2026 36,500 1.3 (3.69%) 1,401 53.55 0 0 35,200 40,400 30,000
27/05/2026 39,000 1 (2.63%) 3,927 154.74 0 0 38,000 43,700 32,300
26/05/2026 37,000 0.3 (0.82%) 4,000 152.04 0 0 36,700 42,200 31,200
25/05/2026 36,800 -0.1 (-0.27%) 1,215 44.64 0 0 36,900 42,400 31,400
22/05/2026 36,900 -0.1 (-0.27%) 840 31. 0 0 37,000 42,500 31,500
21/05/2026 36,900 0 (0%) 448 16.56 0 0 36,900 42,400 31,400
20/05/2026 36,800 -0.2 (-0.54%) 3,726 137.31 0 0 37,000 42,500 31,500
19/05/2026 37,000 -0.2 (-0.54%) 700 25.91 0 0 37,200 42,700 31,700
18/05/2026 37,000 -0.7 (-1.86%) 4,146 154.14 0 0 37,700 43,300 32,100
15/05/2026 37,700 0 (0%) 838 31.55 0 0 37,700 43,300 32,100
14/05/2026 37,600 0 (0%) 2,048 77.11 0 0 37,600 43,200 32,000
13/05/2026 37,400 -0.1 (-0.27%) 4,015 150.77 0 0 37,500 43,100 31,900
12/05/2026 37,600 0.1 (0.27%) 1,300 48.81 0 0 37,500 43,100 31,900
11/05/2026 37,500 -0.1 (-0.27%) 2,183 81.78 0 0 37,600 43,200 32,000
08/05/2026 37,700 0 (0%) 1,056 39.66 0 0 37,700 43,300 32,100
07/05/2026 37,800 0.1 (0.27%) 1,321 49.8 0 0 37,700 43,300 32,100
06/05/2026 37,800 0.1 (0.27%) 2,700 101.71 0 0 37,700 43,300 32,100
05/05/2026 37,900 0 (0%) 5,002 188.71 0 0 37,900 43,500 32,300
04/05/2026 37,900 0 (0%) 2,046 77.49 0 0 37,900 43,500 32,300
29/04/2026 38,000 0.3 (0.8%) 2,142 81.2 0 0 37,700 43,300 32,100
28/04/2026 37,400 -0.4 (-1.06%) 1,801 67.97 0 0 37,800 43,400 32,200
24/04/2026 37,700 0.1 (0.27%) 1,282 48.36 0 0 37,600 43,200 32,000
23/04/2026 37,900 0.2 (0.53%) 4,040 151.88 0 0 37,700 43,300 32,100
22/04/2026 37,800 0.1 (0.27%) 1,122 42.32 0 0 37,700 43,300 32,100
21/04/2026 37,700 0 (0%) 795 29.97 0 0 37,700 43,300 32,100
20/04/2026 37,400 -0.3 (-0.8%) 1,527 57.6 0 0 37,700 43,300 32,100
17/04/2026 37,400 -0.5 (-1.32%) 2,501 94.15 0 0 37,900 43,500 32,300
16/04/2026 37,900 -0.4 (-1.04%) 1,100 41.68 0 0 38,300 44,000 32,600
15/04/2026 38,300 0.6 (1.59%) 648 24.79 0 0 37,700 43,300 32,100
14/04/2026 37,700 0.2 (0.53%) 1,002 37.79 0 0 37,500 43,100 31,900
13/04/2026 37,700 0.3 (0.8%) 1,015 38.04 0 0 37,400 43,000 31,800
10/04/2026 37,400 -0.1 (-0.27%) 1,736 64.98 0 0 37,500 43,100 31,900
09/04/2026 37,600 -0.1 (-0.27%) 2,310 86.53 0 0 37,700 43,300 32,100
08/04/2026 37,100 -0.2 (-0.54%) 4,230 159.65 0 0 37,300 42,800 31,800
07/04/2026 37,300 0.1 (0.27%) 4,026 149.97 0 0 37,200 42,700 31,700
06/04/2026 37,500 0 (0%) 4,298 159.76 0 0 37,500 43,100 31,900
03/04/2026 37,700 0.1 (0.27%) 2,445 91.69 0 0 37,600 43,200 32,000
02/04/2026 37,700 0 (0%) 1,811 68.01 0 0 37,700 43,300 32,100
01/04/2026 37,900 0 (0%) 3,220 121.48 0 0 37,900 43,500 32,300
31/03/2026 37,500 -0.7 (-1.83%) 1,942 73.61 0 0 38,200 43,900 32,500
30/03/2026 38,000 -0.3 (-0.78%) 2,600 99.22 5,113 166.68 38,300 44,000 32,600
27/03/2026 38,100 -0.2 (-0.52%) 2,600 99.5 0 0 38,300 44,000 32,600
26/03/2026 38,300 0.2 (0.52%) 1,006 38.6 0 0 38,100 43,800 32,400
25/03/2026 38,100 -0.1 (-0.26%) 1,400 53.37 0 0 38,200 43,900 32,500
24/03/2026 38,000 -0.1 (-0.26%) 1,737 66.41 0 0 38,100 43,800 32,400
23/03/2026 37,900 -0.2 (-0.52%) 2,600 98.93 0 0 38,100 43,800 32,400

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