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 15,150 -0.1 (-0.66%) 175,600 2,653.85 0 0 15,250 16,300 14,200
17/09/2026 15,250 -0.25 (-1.61%) 191,800 2,945.05 0 0 15,500 16,550 14,450
16/09/2026 15,500 0 (0%) 230,200 3,610.5 0 0 15,500 16,550 14,450
15/09/2026 15,500 0.3 (1.97%) 285,800 4,397.22 20,000 310 15,200 16,250 14,150
14/09/2026 15,200 0.9 (6.29%) 292,400 4,368.98 0 0 14,300 15,300 13,300
11/09/2026 14,300 0.3 (2.14%) 129,300 1,867.53 0 0 14,000 14,950 13,050
10/09/2026 14,000 0.5 (3.7%) 125,700 1,721 0 0 13,500 14,400 12,600
09/09/2026 13,500 -0.4 (-2.88%) 220,200 2,985.2 0 0 13,900 14,850 12,950
08/09/2026 13,900 -0.05 (-0.36%) 176,400 2,421.4 0 0 13,950 14,900 13,000
07/09/2026 13,950 -0.05 (-0.36%) 124,100 1,737.56 0 0 14,000 14,950 13,050
04/09/2026 14,000 0 (0%) 77,600 1,078.44 0 0 14,000 14,950 13,050
03/09/2026 14,000 0.2 (1.45%) 253,200 3,570.99 0 0 13,800 14,750 12,850
28/08/2026 13,800 0.1 (0.73%) 120,500 1,656 0 0 13,700 14,650 12,750
27/08/2026 13,700 0.4 (3.01%) 265,000 3,675.38 0 0 13,300 14,200 12,400
26/08/2026 13,300 0.85 (6.83%) 268,100 3,497.06 0 0 12,450 13,300 11,600
25/08/2026 12,450 0.05 (0.4%) 126,400 1,560.22 0 0 12,400 13,250 11,550
24/08/2026 12,400 0.25 (2.06%) 139,900 1,723.27 20,000 240 12,150 13,000 11,300
21/08/2026 12,150 -0.45 (-3.57%) 106,700 1,323.02 0 0 12,600 13,450 11,750
20/08/2026 12,600 0 (0%) 46,300 586.11 0 0 12,600 13,450 11,750
19/08/2026 12,600 0.45 (3.7%) 295,200 3,713.6 0 0 12,150 13,000 11,300
18/08/2026 12,150 0.75 (6.58%) 140,800 1,665.9 0 0 11,400 12,150 10,650
17/08/2026 11,400 0 (0%) 217,200 2,431.08 0 0 11,400 12,150 10,650
14/08/2026 11,400 -0.15 (-1.3%) 89,500 1,027.79 40,000 436 11,550 12,350 10,750
13/08/2026 11,550 0.05 (0.43%) 134,000 1,548.11 0 0 11,500 12,300 10,700
12/08/2026 11,500 0.15 (1.32%) 135,400 1,548.32 0 0 11,350 12,100 10,600
11/08/2026 11,350 -0.4 (-3.4%) 258,400 2,972.38 0 0 11,750 12,550 10,950
10/08/2026 11,750 -0.2 (-1.67%) 239,200 2,844.71 0 0 11,950 12,750 11,150
07/08/2026 11,950 0.15 (1.27%) 113,300 1,355.69 0 0 11,800 12,600 11,000
06/08/2026 11,800 0.1 (0.85%) 88,200 1,044.36 0 0 11,700 12,500 10,900
05/08/2026 11,700 0.1 (0.86%) 308,500 3,619.25 0 0 11,600 12,400 10,800
04/08/2026 11,600 -0.75 (-6.07%) 648,000 7,759.42 0 0 12,350 13,200 11,500
03/08/2026 12,350 0.45 (3.78%) 423,800 5,267.56 0 0 11,900 12,700 11,100
31/07/2026 11,900 0.75 (6.73%) 538,200 6,355.96 0 0 11,150 11,900 10,400
30/07/2026 11,150 -0.35 (-3.04%) 538,100 5,915.91 0 0 11,500 12,300 10,700
29/07/2026 11,500 -0.1 (-0.86%) 405,600 4,790.38 0 0 11,600 12,400 10,800
28/07/2026 11,600 0.75 (6.91%) 825,200 9,443.52 0 0 10,850 11,600 10,100
27/07/2026 10,850 0.7 (6.9%) 494,900 5,271.47 0 0 10,150 10,850 9,440
24/07/2026 10,150 0.62 (6.51%) 863,100 8,648.53 0 0 9,530 10,150 8,870
23/07/2026 9,530 -0.1 (-1.04%) 178,600 1,704.8 0 0 9,630 10,300 8,960
22/07/2026 9,630 0.27 (2.88%) 383,400 3,693.5 0 0 9,360 10,000 8,710
21/07/2026 9,360 0.03 (0.32%) 122,300 1,148.6 0 0 9,330 9,980 8,680
20/07/2026 9,330 0 (0%) 98,000 918.53 0 0 9,330 9,980 8,680
17/07/2026 9,330 0.09 (0.97%) 190,400 1,780.85 0 0 9,240 9,880 8,600
16/07/2026 9,240 0.06 (0.65%) 66,300 613.17 0 0 9,180 9,820 8,540
15/07/2026 9,180 -0.06 (-0.65%) 74,400 685.48 0 0 9,240 9,880 8,600
14/07/2026 9,240 0.14 (1.54%) 63,100 576.58 0 0 9,100 9,730 8,470
13/07/2026 9,100 -0.06 (-0.66%) 263,200 2,387.72 0 0 9,160 9,800 8,520
10/07/2026 9,160 -0.04 (-0.43%) 25,800 236.94 0 0 9,200 9,840 8,560
09/07/2026 9,200 -0.1 (-1.08%) 43,700 402.3 0 0 9,300 9,950 8,650
08/07/2026 9,300 -0.09 (-0.96%) 143,200 1,336.61 0 0 9,390 10,000 8,740
07/07/2026 9,390 0.33 (3.64%) 459,900 4,089.28 0 0 9,060 9,690 8,430
06/07/2026 9,060 0 (0%) 104,100 938.94 0 0 9,060 9,690 8,430
03/07/2026 9,060 -0.52 (-5.43%) 446,500 4,042.67 0 0 9,580 10,250 8,910
02/07/2026 9,580 0 (0%) 177,500 1,674.63 0 0 9,580 10,250 8,910
01/07/2026 9,580 0.55 (6.09%) 288,700 2,741.2 0 0 9,030 9,660 8,400
30/06/2026 9,030 0.12 (1.35%) 284,300 2,563.98 0 0 8,910 9,530 8,290
29/06/2026 8,910 0.58 (6.96%) 810,600 7,222.42 0 0 8,330 8,910 7,750
26/06/2026 8,330 0.53 (6.79%) 566,500 4,631.14 0 0 7,800 8,340 7,260
25/06/2026 7,800 -0.05 (-0.64%) 351,400 2,692.14 0 0 7,850 8,390 7,310
24/06/2026 7,850 0.16 (2.08%) 253,800 2,011.41 0 0 7,690 8,220 7,160
23/06/2026 7,690 0.07 (0.92%) 290,900 2,233.42 0 0 7,620 8,150 7,090
22/06/2026 7,620 0.32 (4.38%) 229,800 1,709.85 0 0 7,300 7,810 6,790
19/06/2026 7,300 0.01 (0.14%) 67,000 489.43 0 0 7,290 7,800 6,780
18/06/2026 7,290 0.02 (0.28%) 146,400 1,064.01 0 0 7,270 7,770 6,770
17/06/2026 7,270 0.01 (0.14%) 164,000 1,186.11 0 0 7,260 7,760 6,760
16/06/2026 7,260 0.01 (0.14%) 85,000 614.38 0 0 7,250 7,750 6,750
15/06/2026 7,250 -0.13 (-1.76%) 182,400 1,331.88 0 0 7,380 7,890 6,870
12/06/2026 7,380 0.08 (1.1%) 50,100 370.54 0 0 7,300 7,810 6,790
11/06/2026 7,300 -0.1 (-1.35%) 37,900 276.68 0 0 7,400 7,910 6,890
10/06/2026 7,400 0.1 (1.37%) 76,700 560.5 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.04 (0.55%) 36,900 269.18 0 0 7,260 7,760 6,760
08/06/2026 7,260 -0.45 (-5.84%) 269,100 1,970.04 0 0 7,710 8,240 7,180
05/06/2026 7,710 -0.29 (-3.63%) 69,700 547.82 0 0 8,000 8,560 7,440
04/06/2026 8,000 0.52 (6.95%) 447,400 3,571.55 0 0 7,480 8,000 6,960
03/06/2026 7,480 0.22 (3.03%) 88,000 650.3 0 0 7,260 7,760 6,760
02/06/2026 7,260 -0.04 (-0.55%) 44,200 322.11 0 0 7,300 7,810 6,790
01/06/2026 7,300 -0.08 (-1.08%) 67,600 499.01 0 0 7,380 7,890 6,870
29/05/2026 7,380 0 (0%) 110,500 809.54 0 0 7,380 7,890 6,870
28/05/2026 7,380 -0.11 (-1.47%) 391,500 2,869.11 0 0 7,490 8,010 6,970
27/05/2026 7,490 -0.17 (-2.22%) 88,400 669.14 0 0 7,660 8,190 7,130
26/05/2026 7,660 0.33 (4.5%) 175,800 1,311.51 0 0 7,330 7,840 6,820
25/05/2026 7,330 -0.13 (-1.74%) 99,500 730.62 0 0 7,460 7,980 6,940
22/05/2026 7,460 -0.01 (-0.13%) 146,800 1,086.98 0 0 7,470 7,990 6,950
21/05/2026 7,470 0.03 (0.4%) 83,900 622.13 0 0 7,440 7,960 6,920
20/05/2026 7,440 0.03 (0.4%) 179,100 1,338.67 0 0 7,410 7,920 6,900
19/05/2026 7,410 -0.25 (-3.26%) 454,300 3,495.95 0 0 7,660 8,190 7,130
18/05/2026 7,660 0.23 (3.1%) 231,500 1,765.21 0 0 7,430 7,950 6,910
15/05/2026 7,430 -0.22 (-2.88%) 124,400 922.21 0 0 7,650 8,180 7,120
14/05/2026 7,650 0.35 (4.79%) 147,700 1,105.33 0 0 7,300 7,810 6,790
13/05/2026 7,300 -0.4 (-5.19%) 382,100 2,814.32 0 0 7,700 8,230 7,170
12/05/2026 7,700 -0.05 (-0.65%) 207,800 1,577.35 0 0 7,750 8,290 7,210
11/05/2026 7,750 -0.21 (-2.64%) 428,400 3,484.08 0 0 7,960 8,510 7,410
08/05/2026 7,960 0.52 (6.99%) 494,500 3,901.06 0 0 7,440 7,960 6,920
07/05/2026 7,440 0.48 (6.9%) 737,600 5,359.5 0 0 6,960 7,440 6,480
06/05/2026 6,960 0.45 (6.91%) 652,500 4,517.31 0 0 6,510 6,960 6,060
05/05/2026 6,510 0.42 (6.9%) 645,900 4,204.75 0 0 6,090 6,510 5,670
04/05/2026 6,090 0.39 (6.84%) 184,700 1,124.82 0 0 5,700 6,090 5,310
29/04/2026 5,700 -0.05 (-0.87%) 87,400 498.54 0 0 5,750 6,150 5,350
28/04/2026 5,750 0.15 (2.68%) 225,000 1,287.2 0 0 5,600 5,990 5,210
24/04/2026 5,600 0.03 (0.54%) 71,300 396.71 0 0 5,570 5,950 5,190
23/04/2026 5,570 0 (0%) 58,100 322.25 0 0 5,570 5,950 5,190
22/04/2026 5,570 -0.07 (-1.24%) 47,700 266.7 0 0 5,640 6,030 5,250
21/04/2026 5,640 -0.06 (-1.05%) 54,700 309.75 0 0 5,700 6,090 5,310
20/04/2026 5,700 -0.07 (-1.21%) 168,300 962.68 0 0 5,770 6,170 5,370
17/04/2026 5,770 0.07 (1.23%) 17,200 98.74 0 0 5,700 6,090 5,310
16/04/2026 5,700 -0.2 (-3.39%) 166,400 956.86 0 0 5,900 6,310 5,490
15/04/2026 5,900 -0.1 (-1.67%) 199,900 1,180.74 0 0 6,000 6,420 5,580
14/04/2026 6,000 0.01 (0.17%) 151,000 903.59 0 0 5,990 6,400 5,580
13/04/2026 5,990 -0.15 (-2.44%) 137,600 823.65 0 0 6,140 6,560 5,720
10/04/2026 6,140 0.08 (1.32%) 304,100 1,829.16 0 0 6,060 6,480 5,640
09/04/2026 6,060 0.09 (1.51%) 323,500 1,974.35 0 0 5,970 6,380 5,560
08/04/2026 5,970 0.39 (6.99%) 641,200 3,759.42 0 0 5,580 5,970 5,190
07/04/2026 5,580 0.36 (6.9%) 493,700 2,695.9 0 0 5,220 5,580 4,860
06/04/2026 5,220 0.07 (1.36%) 198,000 1,033.84 0 0 5,150 5,510 4,790
03/04/2026 5,150 0.11 (2.18%) 185,400 951.21 0 0 5,040 5,390 4,690
02/04/2026 5,040 0.13 (2.65%) 192,500 961.53 0 0 4,910 5,250 4,570
01/04/2026 4,910 0.02 (0.41%) 152,300 748.2 0 0 4,890 5,230 4,550
31/03/2026 4,890 -0.02 (-0.41%) 16,800 82.53 0 0 4,910 5,250 4,570
30/03/2026 4,910 0.02 (0.41%) 18,900 92.26 0 0 4,890 5,230 4,550
27/03/2026 4,890 0.01 (0.2%) 67,800 330.09 0 0 4,880 5,220 4,540
26/03/2026 4,880 -0.02 (-0.41%) 44,400 216.76 0 0 4,900 5,240 4,560
25/03/2026 4,900 -0.03 (-0.61%) 42,900 210.28 0 0 4,930 5,270 4,590
24/03/2026 4,930 0.01 (0.2%) 35,900 176.04 0 0 4,920 5,260 4,580
23/03/2026 4,920 0.02 (0.41%) 54,000 263.63 0 0 4,900 5,240 4,560
20/03/2026 4,900 -0.05 (-1.01%) 66,700 327.1 0 0 4,950 5,290 4,610
19/03/2026 4,950 -0.05 (-1%) 93,500 458.89 0 0 5,000 5,350 4,650
18/03/2026 5,000 0 (0%) 68,900 342.7 0 0 5,000 5,350 4,650

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