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
25/08/2026 62,600 -0.3 (-0.48%) 200 12.52 0 0 62,900 67,300 58,500
24/08/2026 62,900 0.2 (0.32%) 500 31.43 0 0 62,700 67,000 58,400
21/08/2026 62,700 0.1 (0.16%) 5,700 357.07 0 0 62,600 66,900 58,300
20/08/2026 62,600 -0.9 (-1.42%) 1,200 75.43 0 0 63,500 67,900 59,100
19/08/2026 63,500 -0.1 (-0.16%) 500 31.75 0 0 63,600 68,000 59,200
18/08/2026 63,600 -0.4 (-0.63%) 3,400 216.22 0 0 64,000 68,400 59,600
17/08/2026 64,000 -0.8 (-1.23%) 3,300 211.86 0 0 64,800 69,300 60,300
14/08/2026 64,800 0.2 (0.31%) 900 57.68 0 0 64,600 69,100 60,100
13/08/2026 64,600 -0.1 (-0.15%) 1,800 116.49 0 0 64,700 69,200 60,200
12/08/2026 64,700 0.3 (0.47%) 1,600 102.47 0 0 64,400 68,900 59,900
11/08/2026 64,400 0.3 (0.47%) 2,200 140.69 0 0 64,100 68,500 59,700
10/08/2026 64,100 -0.2 (-0.31%) 13,300 852.63 0 0 64,300 68,800 59,800
07/08/2026 64,300 0.8 (1.26%) 7,600 482.69 0 0 63,500 67,900 59,100
06/08/2026 63,500 -0.5 (-0.78%) 2,600 165.95 0 0 64,000 68,400 59,600
05/08/2026 64,000 0.2 (0.31%) 7,600 484.5 0 0 63,800 68,200 59,400
04/08/2026 63,800 0.8 (1.27%) 3,600 223.98 0 0 63,000 67,400 58,600
03/08/2026 63,000 -1 (-1.56%) 23,300 1,480.35 0 0 64,000 68,400 59,600
31/07/2026 64,000 2 (3.23%) 46,700 2,965.82 0 0 62,000 66,300 57,700
30/07/2026 62,000 -0.4 (-0.64%) 7,700 480.36 0 0 62,400 66,700 58,100
29/07/2026 62,400 0 (0%) 200 12.48 0 0 62,400 66,700 58,100
28/07/2026 62,400 0 (0%) 0 0 0 0 62,400 66,700 58,100
27/07/2026 62,400 -0.1 (-0.16%) 1,600 99.95 0 0 62,500 66,800 58,200
24/07/2026 62,500 0.1 (0.16%) 3,800 237.03 0 0 62,400 66,700 58,100
23/07/2026 62,400 0.6 (0.97%) 21,100 1,301.74 0 0 61,800 66,100 57,500
22/07/2026 61,800 -0.7 (-1.12%) 6,000 373.1 0 0 62,500 66,800 58,200
21/07/2026 62,500 0 (0%) 2,900 181.25 0 0 62,500 66,800 58,200
20/07/2026 62,500 -0.5 (-0.79%) 7,200 450.3 0 0 63,000 67,400 58,600
17/07/2026 63,000 0 (0%) 2,700 165.16 0 0 63,000 67,400 58,600
16/07/2026 63,000 0 (0%) 20,600 1,297.62 0 0 63,000 67,400 58,600
15/07/2026 63,000 0 (0%) 5,600 352.8 0 0 63,000 67,400 58,600
14/07/2026 63,000 0 (0%) 3,300 207.9 0 0 63,000 67,400 58,600
13/07/2026 63,000 -0.4 (-0.63%) 18,100 1,140.79 0 0 63,400 67,800 59,000
10/07/2026 63,400 0 (0%) 200 12.68 0 0 63,400 67,800 59,000
09/07/2026 63,400 -0.1 (-0.16%) 1,800 113.9 0 0 63,500 67,900 59,100
08/07/2026 63,500 1.5 (2.42%) 2,500 158.3 0 0 62,000 66,300 57,700
07/07/2026 62,000 -0.3 (-0.48%) 4,100 259.7 0 0 62,300 66,600 58,000
06/07/2026 62,300 0 (0%) 800 50.13 0 0 62,300 66,600 58,000
03/07/2026 62,300 -0.1 (-0.16%) 300 18.79 0 0 62,400 66,700 58,100
02/07/2026 62,400 0.6 (0.97%) 900 56.21 0 0 61,800 66,100 57,500
01/07/2026 74,100 0 (0%) 1,300 96.07 0 0 74,100 79,200 69,000
30/06/2026 74,100 0 (0%) 3,900 288.91 0 0 74,100 79,200 69,000
29/06/2026 74,100 1.1 (1.51%) 3,900 287.01 0 0 73,000 78,100 67,900
26/06/2026 73,000 0 (0%) 2,900 211.3 0 0 73,000 78,100 67,900
25/06/2026 73,000 0 (0%) 7,000 511 0 0 73,000 78,100 67,900
24/06/2026 73,000 0.7 (0.97%) 9,300 679.94 0 0 72,300 77,300 67,300
23/06/2026 72,300 0.8 (1.12%) 13,800 1,010.79 0 0 71,500 76,500 66,500
22/06/2026 71,500 0 (0%) 3,200 229.25 0 0 71,500 76,500 66,500
19/06/2026 71,500 -0.8 (-1.11%) 3,400 243.9 0 0 72,300 77,300 67,300
18/06/2026 72,300 0 (0%) 4,700 339.92 0 0 72,300 77,300 67,300
17/06/2026 72,300 0.3 (0.42%) 4,000 287.59 0 0 72,000 77,000 67,000
16/06/2026 72,000 0 (0%) 200 14.4 0 0 72,000 77,000 67,000
15/06/2026 72,000 0.9 (1.27%) 3,600 259.22 0 0 71,100 76,000 66,200
12/06/2026 71,100 -1.3 (-1.8%) 300 21.33 0 0 72,400 77,400 67,400
11/06/2026 72,400 2.4 (3.43%) 2,500 177.53 0 0 70,000 74,900 65,100
10/06/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
09/06/2026 70,000 0.1 (0.14%) 700 49 0 0 69,900 74,700 65,100
08/06/2026 69,900 -1.1 (-1.55%) 1,600 112.5 0 0 71,000 75,900 66,100
05/06/2026 71,000 0 (0%) 100 7.1 0 0 71,000 75,900 66,100
04/06/2026 71,000 0.1 (0.14%) 5,700 404.3 0 0 70,900 75,800 66,000
03/06/2026 70,900 -0.1 (-0.14%) 700 49.45 0 0 71,000 75,900 66,100
02/06/2026 71,000 0 (0%) 700 49.8 0 0 71,000 75,900 66,100
01/06/2026 72,000 0.4 (0.56%) 1,700 122.15 0 0 71,600 76,600 66,600
29/05/2026 71,600 0.1 (0.14%) 200 14.31 0 0 71,500 76,500 66,500
28/05/2026 71,500 -0.5 (-0.69%) 2,200 157.62 0 0 72,000 77,000 67,000
27/05/2026 72,000 0 (0%) 2,300 165.6 0 0 72,000 77,000 67,000
26/05/2026 72,000 0.1 (0.14%) 3,900 280.75 0 0 71,900 76,900 66,900
25/05/2026 71,900 0.2 (0.28%) 3,700 264.93 0 0 71,700 76,700 66,700
22/05/2026 71,700 0.1 (0.14%) 1,000 71.68 0 0 71,600 76,600 66,600
21/05/2026 71,600 0 (0%) 1,100 78.76 0 0 71,600 76,600 66,600
20/05/2026 71,600 -0.3 (-0.42%) 1,700 121.64 0 0 71,900 76,900 66,900
19/05/2026 71,900 -0.1 (-0.14%) 1,900 136.78 0 0 72,000 77,000 67,000
18/05/2026 72,000 0 (0%) 1,400 100.75 0 0 72,000 77,000 67,000
15/05/2026 72,000 -0.3 (-0.41%) 11,500 832.1 0 0 72,300 77,300 67,300
14/05/2026 72,300 0.3 (0.42%) 2,800 202.48 0 0 72,000 77,000 67,000
13/05/2026 72,000 0 (0%) 11,500 824.1 0 0 72,000 77,000 67,000
12/05/2026 72,000 0 (0%) 4,300 310.57 0 0 72,000 77,000 67,000
11/05/2026 72,000 0.2 (0.28%) 4,900 351.9 0 0 71,800 76,800 66,800
08/05/2026 71,800 -0.1 (-0.14%) 3,300 237.57 0 0 71,900 76,900 66,900
07/05/2026 71,900 1 (1.41%) 61,900 4,470.3 0 0 70,900 75,800 66,000
06/05/2026 70,900 0.6 (0.85%) 20,800 1,489.68 0 0 70,300 75,200 65,400
05/05/2026 70,300 -0.5 (-0.71%) 3,400 240.51 0 0 70,800 75,700 65,900
04/05/2026 70,800 0 (0%) 7,800 557.91 0 0 70,800 75,700 65,900
29/04/2026 70,800 -0.4 (-0.56%) 14,600 1,034.94 0 0 71,200 76,100 66,300
28/04/2026 71,200 1.5 (2.15%) 1,500 105.68 0 0 69,700 74,500 64,900
24/04/2026 69,700 1.7 (2.5%) 1,600 111.86 0 0 68,000 72,700 63,300
23/04/2026 68,000 -0.7 (-1.02%) 3,900 265.75 0 0 68,700 73,500 63,900
22/04/2026 68,700 -0.1 (-0.15%) 6,200 409.11 0 0 68,800 73,600 64,000
21/04/2026 68,800 -0.2 (-0.29%) 10,500 694.38 0 0 69,000 73,800 64,200
20/04/2026 69,000 0 (0%) 200 13.79 0 0 69,000 73,800 64,200
17/04/2026 69,000 -0.8 (-1.15%) 4,600 318.1 0 0 69,800 74,600 65,000
16/04/2026 69,800 0.8 (1.16%) 4,200 283.44 0 0 69,000 73,800 64,200
15/04/2026 69,000 -1 (-1.43%) 2,900 201.5 0 0 70,000 74,900 65,100
14/04/2026 70,000 0 (0%) 1,500 104.86 0 0 70,000 74,900 65,100
13/04/2026 70,000 0 (0%) 0 0 0 0 70,000 74,900 65,100
10/04/2026 70,000 0 (0%) 1,200 83.93 0 0 70,000 74,900 65,100
09/04/2026 70,000 0.1 (0.14%) 300 20.9 0 0 69,900 74,700 65,100
08/04/2026 69,900 3.7 (5.59%) 1,600 111.35 0 0 66,200 70,800 61,600
07/04/2026 66,200 -3.8 (-5.43%) 100 6.62 0 0 70,000 74,900 65,100
06/04/2026 70,000 0 (0%) 2,000 140 0 0 70,000 74,900 65,100
03/04/2026 70,000 1.1 (1.6%) 1,100 75.55 0 0 68,900 73,700 64,100
02/04/2026 68,900 -0.9 (-1.29%) 3,400 236.34 0 0 69,800 74,600 65,000
01/04/2026 69,800 0 (0%) 7,500 523.08 0 0 69,800 74,600 65,000
31/03/2026 69,800 0 (0%) 0 0 0 0 69,800 74,600 65,000
30/03/2026 69,800 -1.1 (-1.55%) 4,200 293.73 0 0 70,900 75,800 66,000
27/03/2026 70,900 0.9 (1.29%) 2,900 202.33 0 0 70,000 74,900 65,100
26/03/2026 70,000 -1 (-1.41%) 1,000 69.98 0 0 71,000 75,900 66,100
25/03/2026 71,000 0 (0%) 300 21.3 0 0 71,000 75,900 66,100
24/03/2026 71,000 1.1 (1.57%) 19,200 1,362.39 0 0 69,900 74,700 65,100
23/03/2026 69,900 -0.1 (-0.14%) 14,200 963.48 0 0 70,000 74,900 65,100
20/03/2026 70,000 -0.5 (-0.71%) 15,400 1,081.61 0 0 70,500 75,400 65,600
19/03/2026 70,500 -1.4 (-1.95%) 7,300 518.17 0 0 71,900 76,900 66,900
18/03/2026 71,900 -0.2 (-0.28%) 9,100 655.79 0 0 72,100 77,100 67,100
17/03/2026 72,100 -0.9 (-1.23%) 16,000 1,157.4 0 0 73,000 78,100 67,900
16/03/2026 73,000 -1.4 (-1.88%) 7,700 562.09 0 0 74,400 79,600 69,200
13/03/2026 74,400 0.7 (0.95%) 100 7.44 0 0 73,700 78,800 68,600
12/03/2026 73,700 0.7 (0.96%) 1,600 115.84 0 0 73,000 78,100 67,900
11/03/2026 73,000 0.4 (0.55%) 5,500 402.04 0 0 72,600 77,600 67,600
10/03/2026 72,600 2.9 (4.16%) 7,000 505.45 0 0 69,700 74,500 64,900
09/03/2026 69,700 -5.2 (-6.94%) 144,900 10,123.13 0 0 74,900 80,100 69,700
06/03/2026 74,900 -0.1 (-0.13%) 2,000 149.76 0 0 75,000 80,200 69,800
05/03/2026 75,000 0.6 (0.81%) 27,800 2,091.45 0 0 74,400 79,600 69,200
04/03/2026 74,400 -1.1 (-1.46%) 8,600 636.56 0 0 75,500 80,700 70,300
03/03/2026 75,500 1.1 (1.48%) 15,400 1,155.24 0 0 74,400 79,600 69,200
02/03/2026 74,400 -1.1 (-1.46%) 8,300 619.06 0 0 75,500 80,700 70,300
27/02/2026 75,500 -0.3 (-0.4%) 5,000 386.11 0 0 75,800 81,100 70,500
26/02/2026 75,800 -0.1 (-0.13%) 9,100 685.77 0 0 75,900 81,200 70,600
25/02/2026 75,900 0.1 (0.13%) 8,200 617.49 0 0 75,800 81,100 70,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh