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
20/07/2026 47,400 0.5 (1.07%) 63,300 3,001.89 0 0 46,900 53,900 39,900
17/07/2026 47,200 0.3 (0.64%) 22,852 1,071.36 0 0 46,900 53,900 39,900
16/07/2026 47,000 0.1 (0.21%) 31,884 1,496.04 0 0 46,900 53,900 39,900
15/07/2026 47,100 0.3 (0.64%) 9,752 456.87 0 0 46,800 53,800 39,800
14/07/2026 46,900 -0.2 (-0.42%) 26,076 1,218.98 0 0 47,100 54,100 40,100
13/07/2026 46,600 -1 (-2.1%) 39,419 1,856.15 0 0 47,600 54,700 40,500
10/07/2026 47,800 0.2 (0.42%) 14,967 712.1 0 0 47,600 54,700 40,500
09/07/2026 47,800 0 (0%) 31,584 1,504.66 0 0 47,800 54,900 40,700
08/07/2026 47,900 0.1 (0.21%) 7,601 363.23 0 0 47,800 54,900 40,700
07/07/2026 48,300 0 (0%) 8,257 394.6 0 0 48,300 55,500 41,100
06/07/2026 48,100 -0.2 (-0.41%) 11,424 551.29 0 0 48,300 55,500 41,100
03/07/2026 48,500 1.1 (2.32%) 18,184 878.21 0 0 47,400 54,500 40,300
02/07/2026 47,500 0 (0%) 149,342 7,076.67 0 0 47,500 54,600 40,400
01/07/2026 47,800 0.4 (0.84%) 74,389 3,535.87 0 0 47,400 54,500 40,300
30/06/2026 47,400 0 (0%) 43,736 2,072.71 8,000 336 47,400 54,500 40,300
29/06/2026 47,900 0.5 (1.05%) 36,013 1,706.79 10,000 403 47,400 54,500 40,300
26/06/2026 47,700 -0.3 (-0.63%) 264,998 12,561.41 10,000 408 48,000 55,200 40,800
25/06/2026 47,800 -0.1 (-0.21%) 51,805 2,485.27 0 0 47,900 55,000 40,800
24/06/2026 47,900 1.5 (3.23%) 166,845 7,996.68 0 0 46,400 53,300 39,500
23/06/2026 46,800 0.7 (1.52%) 83,754 3,882.74 10,000 392 46,100 53,000 39,200
22/06/2026 45,700 0.1 (0.22%) 23,903 1,102.17 0 0 45,600 52,400 38,800
19/06/2026 45,400 -0.1 (-0.22%) 24,507 1,118.01 0 0 45,500 52,300 38,700
18/06/2026 45,400 -0.1 (-0.22%) 13,707 623.95 10,000 387 45,500 52,300 38,700
17/06/2026 45,500 0.4 (0.89%) 149,839 6,819.25 0 0 45,100 51,800 38,400
16/06/2026 45,400 0.1 (0.22%) 15,617 703.59 0 0 45,300 52,000 38,600
15/06/2026 45,000 -0.9 (-1.96%) 13,730 622.51 10,000 391 45,900 52,700 39,100
12/06/2026 45,900 0.7 (1.55%) 19,829 910.82 0 0 45,200 51,900 38,500
11/06/2026 45,900 1.8 (4.08%) 63,738 2,879.15 0 0 44,100 50,700 37,500
10/06/2026 44,800 0.8 (1.82%) 10,000 440.81 0 0 44,000 50,600 37,400
09/06/2026 44,000 -0.4 (-0.9%) 2,040 89.8 0 0 44,400 51,000 37,800
08/06/2026 44,600 0.9 (2.06%) 34,457 1,528.52 0 0 43,700 50,200 37,200
05/06/2026 43,400 -0.9 (-2.03%) 13,439 586.76 0 0 44,300 50,900 37,700
04/06/2026 44,200 -0.3 (-0.67%) 6,554 290.06 0 0 44,500 51,100 37,900
03/06/2026 44,200 -0.5 (-1.12%) 6,410 285.27 0 0 44,700 51,400 38,000
02/06/2026 44,500 -1.3 (-2.84%) 24,647 1,101.17 0 0 45,800 52,600 39,000
01/06/2026 45,600 -0.4 (-0.87%) 31,513 1,442.04 0 0 46,000 52,900 39,100
29/05/2026 50,000 -0.9 (-1.77%) 21,278 1,077.53 0 0 50,900 58,500 43,300
28/05/2026 50,900 0.9 (1.8%) 34,344 1,749.71 0 0 50,000 57,500 42,500
27/05/2026 50,200 1.2 (2.45%) 44,203 2,211.13 0 0 49,000 56,300 41,700
26/05/2026 49,000 -0.6 (-1.21%) 25,500 1,249.24 0 0 49,600 57,000 42,200
25/05/2026 49,700 0.4 (0.81%) 20,938 1,038.56 0 0 49,300 56,600 42,000
22/05/2026 49,000 -1.7 (-3.35%) 18,725 922.81 0 0 50,700 58,300 43,100
21/05/2026 49,900 -0.2 (-0.4%) 23,953 1,214.6 0 0 50,100 57,600 42,600
20/05/2026 49,900 2.1 (4.39%) 60,686 3,040.95 0 0 47,800 54,900 40,700
19/05/2026 47,100 0 (0%) 12,007 573.65 0 0 47,100 54,100 40,100
18/05/2026 49,000 -0.6 (-1.21%) 58,492 2,843. 0 0 49,600 57,000 42,200
15/05/2026 49,500 -0.2 (-0.4%) 17,211 854.08 0 0 49,700 57,100 42,300
14/05/2026 50,200 1.9 (3.93%) 42,060 2,091.58 0 0 48,300 55,500 41,100
13/05/2026 48,500 0.4 (0.83%) 14,319 690.97 0 0 48,100 55,300 40,900
12/05/2026 48,100 0.1 (0.21%) 6,301 302.77 101,100 4,124.88 48,000 55,200 40,800
11/05/2026 48,000 0 (0%) 4,121 197.81 0 0 48,000 55,200 40,800
08/05/2026 48,000 -0.1 (-0.21%) 7,602 365.24 0 0 48,100 55,300 40,900
07/05/2026 48,100 0.2 (0.42%) 4,601 221.44 0 0 47,900 55,000 40,800
06/05/2026 49,000 1 (2.08%) 47,200 2,260.02 0 0 48,000 55,200 40,800
05/05/2026 48,000 -0.1 (-0.21%) 8,200 393.7 0 0 48,100 55,300 40,900
04/05/2026 48,100 0 (0%) 10,813 520.14 0 0 48,100 55,300 40,900
29/04/2026 48,200 -0.2 (-0.41%) 2,769 133.25 0 0 48,400 55,600 41,200
28/04/2026 49,100 1.8 (3.81%) 6,481 313.77 0 0 47,300 54,300 40,300
24/04/2026 49,000 0.8 (1.66%) 4,500 212.86 0 0 48,200 55,400 41,000
23/04/2026 49,100 0 (0%) 10,192 491.37 0 0 49,100 56,400 41,800
22/04/2026 49,100 0 (0%) 30 1.48 0 0 49,100 56,400 41,800
21/04/2026 49,000 0 (0%) 13,302 653.51 0 0 49,000 56,300 41,700
20/04/2026 49,000 -0.1 (-0.2%) 4,341 212.89 0 0 49,100 56,400 41,800
17/04/2026 49,000 0 (0%) 4,503 220.97 0 0 49,000 56,300 41,700
16/04/2026 49,000 -0.1 (-0.2%) 11,683 572.13 0 0 49,100 56,400 41,800
15/04/2026 49,000 -0.6 (-1.21%) 16,802 825.25 0 0 49,600 57,000 42,200
14/04/2026 49,300 0.1 (0.2%) 7,440 369.08 0 0 49,200 56,500 41,900
13/04/2026 49,200 0 (0%) 14,721 724.19 0 0 49,200 56,500 41,900
10/04/2026 49,200 -0.2 (-0.4%) 15,105 743.29 0 0 49,400 56,800 42,000
09/04/2026 49,100 -1 (-2.%) 9,450 466.93 0 0 50,100 57,600 42,600
08/04/2026 49,800 -0.4 (-0.8%) 19,950 999.37 0 0 50,200 57,700 42,700
07/04/2026 50,300 -0.6 (-1.18%) 21,202 1,064.6 0 0 50,900 58,500 43,300
06/04/2026 50,700 -0.6 (-1.17%) 21,710 1,104.41 3,479 152.03 51,300 58,900 43,700
03/04/2026 51,500 -0.3 (-0.58%) 27,699 1,421.41 0 0 51,800 59,500 44,100
02/04/2026 51,300 -0.7 (-1.35%) 25,413 1,316.08 0 0 52,000 59,800 44,200
01/04/2026 51,800 0.7 (1.37%) 23,061 1,199.41 0 0 51,100 58,700 43,500
31/03/2026 51,100 -0.1 (-0.2%) 22,054 1,127.05 0 0 51,200 58,800 43,600
30/03/2026 51,900 -0.2 (-0.38%) 45,720 2,340.74 0 0 52,100 59,900 44,300
27/03/2026 52,000 -0.4 (-0.76%) 9,417 491.05 0 0 52,400 60,200 44,600
26/03/2026 52,400 1.1 (2.14%) 46,734 2,451.02 0 0 51,300 58,900 43,700
25/03/2026 51,500 0.3 (0.59%) 31,504 1,614.96 0 0 51,200 58,800 43,600
24/03/2026 51,500 0.6 (1.18%) 17,305 885.31 0 0 50,900 58,500 43,300
23/03/2026 50,600 -1.1 (-2.13%) 58,363 2,973.34 0 0 51,700 59,400 44,000
20/03/2026 52,000 0.4 (0.78%) 6,512 336.78 0 0 51,600 59,300 43,900
19/03/2026 52,400 2.3 (4.59%) 52,979 2,731.85 0 0 50,100 57,600 42,600
18/03/2026 50,500 -1.2 (-2.32%) 21,595 1,081.16 0 0 51,700 59,400 44,000
17/03/2026 50,900 -1.1 (-2.12%) 20,111 1,039.19 200,000 10,000 52,000 59,800 44,200
16/03/2026 53,200 5.2 (10.83%) 71,130 3,697.5 0 0 48,000 55,200 40,800
13/03/2026 49,000 2.5 (5.38%) 76,234 3,660.03 19,927 789.11 46,500 53,400 39,600
12/03/2026 47,000 1 (2.17%) 37,511 1,745.05 0 0 46,000 52,900 39,100
11/03/2026 47,000 0.6 (1.29%) 2,931 134.95 0 0 46,400 53,300 39,500
10/03/2026 47,000 2.5 (5.62%) 76,351 3,543.34 20,000 758 44,500 51,100 37,900
09/03/2026 44,100 -2.3 (-4.96%) 25,973 1,155.47 0 0 46,400 53,300 39,500
06/03/2026 46,500 1.1 (2.42%) 28,220 1,308.91 0 0 45,400 52,200 38,600
05/03/2026 45,600 0.1 (0.22%) 3,551 161.12 0 0 45,500 52,300 38,700
04/03/2026 46,000 -0.3 (-0.65%) 11,830 538.21 0 0 46,300 53,200 39,400
03/03/2026 46,200 -0.6 (-1.28%) 8,596 397.86 0 0 46,800 53,800 39,800
02/03/2026 47,100 -0.4 (-0.84%) 18,019 843.5 0 0 47,500 54,600 40,400
27/02/2026 47,500 0.2 (0.42%) 36,994 1,758.56 0 0 47,300 54,300 40,300
26/02/2026 47,200 2 (4.42%) 20,268 959.21 0 0 45,200 51,900 38,500
25/02/2026 47,000 2.8 (6.33%) 56,157 2,539.09 0 0 44,200 50,800 37,600
24/02/2026 44,500 1.2 (2.77%) 11,165 493.66 0 0 43,300 49,700 36,900
23/02/2026 43,500 0.3 (0.69%) 4,564 197.74 0 0 43,200 49,600 36,800
13/02/2026 43,400 1.1 (2.6%) 5,900 254.88 0 0 42,300 48,600 36,000
12/02/2026 43,000 0.7 (1.65%) 16,901 714.18 0 0 42,300 48,600 36,000
11/02/2026 42,600 0.4 (0.95%) 3,226 136.42 0 0 42,200 48,500 35,900
10/02/2026 42,200 -0.1 (-0.24%) 18,321 773.28 17,721 637.96 42,300 48,600 36,000
09/02/2026 42,200 -0.2 (-0.47%) 8,507 359.57 0 0 42,400 48,700 36,100
06/02/2026 42,300 0.2 (0.48%) 4,850 205.72 0 0 42,100 48,400 35,800
05/02/2026 42,000 -0.1 (-0.24%) 9,273 390.08 0 0 42,100 48,400 35,800
04/02/2026 42,000 0.1 (0.24%) 9,408 396.04 0 0 41,900 48,100 35,700
03/02/2026 41,700 0.1 (0.24%) 27,110 1,135.35 0 0 41,600 47,800 35,400
02/02/2026 42,000 0.7 (1.69%) 87,210 3,627.12 0 0 41,300 47,400 35,200
30/01/2026 41,500 0.6 (1.47%) 27,161 1,120.8 0 0 40,900 47,000 34,800
29/01/2026 40,800 0 (0%) 8,101 331.62 0 0 40,800 46,900 34,700
28/01/2026 41,500 1.5 (3.75%) 6,800 277.46 0 0 40,000 46,000 34,000
27/01/2026 41,000 1.3 (3.27%) 18,185 728.1 0 0 39,700 45,600 33,800
26/01/2026 39,600 -0.4 (-1%) 7,001 277.71 0 0 40,000 46,000 34,000
23/01/2026 40,100 -0.2 (-0.5%) 14,879 595.8 0 0 40,300 46,300 34,300
22/01/2026 40,200 0.1 (0.25%) 1,726 69.57 0 0 40,100 46,100 34,100
21/01/2026 41,400 0 (0%) 6,056 249.2 0 0 41,400 47,600 35,200
20/01/2026 41,300 0.2 (0.49%) 3,619 149.77 0 0 41,100 47,200 35,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU THỊ TRƯỜNG: TIỀN ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh