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 46,800 -0.3 (-0.64%) 30,800 1,445.52 0 0 47,100 50,300 43,850
21/09/2026 47,100 -0.5 (-1.05%) 290,600 13,792.67 0 0 47,600 50,900 44,300
18/09/2026 47,600 -0.3 (-0.63%) 142,600 6,804.39 0 0 47,900 51,200 44,550
17/09/2026 47,900 -0.7 (-1.44%) 148,800 7,179.29 0 0 48,600 52,000 45,200
16/09/2026 48,600 0.7 (1.46%) 378,300 18,405.48 0 0 47,900 51,200 44,550
15/09/2026 47,900 1.7 (3.68%) 137,200 6,481.73 0 0 46,200 49,400 43,000
14/09/2026 46,200 -0.55 (-1.18%) 42,700 1,975.38 0 0 46,750 50,000 43,500
11/09/2026 46,750 -0.45 (-0.95%) 54,400 2,542.91 0 0 47,200 50,500 43,900
10/09/2026 47,200 0.1 (0.21%) 18,500 865.21 0 0 47,100 50,300 43,850
09/09/2026 47,100 0.1 (0.21%) 45,000 2,113.75 0 0 47,000 50,200 43,750
08/09/2026 47,000 0 (0%) 76,300 3,588.61 0 0 47,000 50,200 43,750
07/09/2026 47,000 -0.6 (-1.26%) 68,700 3,232.04 0 0 47,600 50,900 44,300
04/09/2026 47,600 -1.2 (-2.46%) 37,900 1,815.86 0 0 48,800 52,200 45,400
03/09/2026 48,800 1.7 (3.61%) 441,700 21,368.21 0 0 47,100 50,300 43,850
28/08/2026 47,100 -0.65 (-1.36%) 82,700 3,923.04 0 0 47,750 51,000 44,450
27/08/2026 47,750 0.05 (0.1%) 97,900 4,701.88 0 0 47,700 51,000 44,400
26/08/2026 47,700 -0.25 (-0.52%) 96,600 4,630.23 0 0 47,950 51,300 44,600
25/08/2026 47,950 -0.3 (-0.62%) 216,000 10,431.99 0 0 48,250 51,600 44,900
24/08/2026 48,250 0 (0%) 79,300 3,841.8 0 0 48,250 51,600 44,900
21/08/2026 48,250 0.45 (0.94%) 320,400 15,385.58 0 0 47,800 51,100 44,500
20/08/2026 47,800 -0.1 (-0.21%) 195,800 9,347.71 0 0 47,900 51,200 44,550
19/08/2026 47,900 0.2 (0.42%) 239,000 11,430.19 0 0 47,700 51,000 44,400
18/08/2026 47,700 0 (0%) 279,700 13,455.37 0 0 47,700 51,000 44,400
17/08/2026 47,700 -0.5 (-1.04%) 28,900 1,381.31 0 0 48,200 51,500 44,850
14/08/2026 48,200 0.7 (1.47%) 209,000 10,052.09 0 0 47,500 50,800 44,200
13/08/2026 47,500 -0.8 (-1.66%) 88,700 4,229.28 0 0 48,300 51,600 44,950
12/08/2026 48,300 -0.55 (-1.13%) 46,900 2,264.6 0 0 48,850 52,200 45,450
11/08/2026 48,850 -0.73 (-1.46%) 198,800 9,842.58 0 0 49,575 53,000 46,150
10/08/2026 53,100 0.2 (0.38%) 111,600 5,922.29 0 0 52,900 56,600 49,200
07/08/2026 52,900 1.1 (2.12%) 228,800 12,071.74 0 0 51,800 55,400 48,200
06/08/2026 51,800 0.2 (0.39%) 132,900 6,857.26 0 0 51,600 55,200 48,000
05/08/2026 51,600 -0.2 (-0.39%) 108,700 5,612.68 310,000 16,120 51,800 55,400 48,200
04/08/2026 51,800 0.2 (0.39%) 85,900 4,451.72 0 0 51,600 55,200 48,000
03/08/2026 51,600 0.5 (0.98%) 180,400 9,258.78 0 0 51,100 54,600 47,550
31/07/2026 51,100 0.1 (0.2%) 191,400 9,792.2 0 0 51,000 54,500 47,450
30/07/2026 51,000 1.3 (2.62%) 379,400 19,078.18 0 0 49,700 53,100 46,250
29/07/2026 49,700 0.7 (1.43%) 178,800 8,853.26 0 0 49,000 52,400 45,600
28/07/2026 49,000 -0.45 (-0.91%) 425,500 20,928.93 0 0 49,450 52,900 46,000
27/07/2026 49,450 -0.15 (-0.3%) 208,300 10,217.21 0 0 49,600 53,000 46,150
24/07/2026 49,600 -3.1 (-5.88%) 113,700 5,748.78 0 0 52,700 56,300 49,050
23/07/2026 52,700 -0.1 (-0.19%) 172,600 9,073.51 0 0 52,800 56,400 49,150
22/07/2026 52,800 0.3 (0.57%) 153,900 8,148.6 0 0 52,500 56,100 48,850
21/07/2026 52,500 -1.2 (-2.23%) 155,200 8,273.9 0 0 53,700 57,400 49,950
20/07/2026 53,700 -1.4 (-2.54%) 98,000 5,292.74 0 0 55,100 58,900 51,300
17/07/2026 55,100 -0.4 (-0.72%) 141,000 7,857.13 0 0 55,500 59,300 51,700
16/07/2026 55,500 0.5 (0.91%) 174,800 9,499.42 0 0 55,000 58,800 51,200
15/07/2026 55,000 -2.2 (-3.85%) 105,100 5,883.05 0 0 57,200 61,200 53,200
14/07/2026 57,200 1.7 (3.06%) 415,600 23,504.88 0 0 55,500 59,300 51,700
13/07/2026 55,500 -0.5 (-0.89%) 134,700 7,351.87 0 0 56,000 59,900 52,100
10/07/2026 56,000 -3.6 (-6.04%) 251,000 14,521.47 0 0 59,600 63,700 55,500
09/07/2026 59,600 2.9 (5.11%) 707,100 41,229.05 0 0 56,700 60,600 52,800
08/07/2026 56,700 3.7 (6.98%) 466,300 25,948.07 0 0 53,000 56,700 49,300
07/07/2026 53,000 -1 (-1.85%) 32,600 1,739.38 0 0 54,000 57,700 50,300
06/07/2026 54,000 -1.4 (-2.53%) 206,700 11,274.34 0 0 55,400 59,200 51,600
03/07/2026 55,400 -0.9 (-1.6%) 151,200 8,438.12 0 0 56,300 60,200 52,400
02/07/2026 56,300 -0.8 (-1.4%) 58,700 3,313.25 0 0 57,100 61,000 53,200
01/07/2026 57,100 1 (1.78%) 219,300 12,355.14 0 0 56,100 60,000 52,200
30/06/2026 56,100 -0.3 (-0.53%) 16,300 912.44 0 0 56,400 60,300 52,500
29/06/2026 56,400 0 (0%) 33,600 1,891.24 0 0 56,400 60,300 52,500
26/06/2026 56,400 -0.1 (-0.18%) 30,900 1,722.88 0 0 56,500 60,400 52,600
25/06/2026 56,500 0.5 (0.89%) 140,800 7,881.6 0 0 56,000 59,900 52,100
24/06/2026 56,000 0.2 (0.36%) 67,500 3,781.87 0 0 55,800 59,700 51,900
23/06/2026 55,800 -1 (-1.76%) 123,700 6,997.75 0 0 56,800 60,700 52,900
22/06/2026 56,800 0 (0%) 115,600 6,558.33 0 0 56,800 60,700 52,900
19/06/2026 56,800 -1.3 (-2.24%) 160,200 9,259.92 0 0 58,100 62,100 54,100
18/06/2026 58,100 0.1 (0.17%) 260,400 15,140.39 0 0 58,000 62,000 54,000
17/06/2026 58,000 2 (3.57%) 343,200 19,604.55 0 0 56,000 59,900 52,100
16/06/2026 56,000 -0.2 (-0.36%) 59,600 3,343.23 0 0 56,200 60,100 52,300
15/06/2026 56,200 -0.3 (-0.53%) 255,900 14,198.24 0 0 56,500 60,400 52,600
12/06/2026 56,500 -0.2 (-0.35%) 23,800 1,342.39 0 0 56,700 60,600 52,800
11/06/2026 56,700 0 (0%) 34,400 1,937.91 0 0 56,700 60,600 52,800
10/06/2026 56,700 0 (0%) 95,200 5,409.15 0 0 56,700 60,600 52,800
09/06/2026 56,700 -0.1 (-0.18%) 180,200 10,256.76 0 0 56,800 60,700 52,900
08/06/2026 56,800 -0.2 (-0.35%) 160,700 9,071.58 0 0 57,000 60,900 53,100
05/06/2026 57,000 -0.3 (-0.52%) 144,100 8,217.26 0 0 57,300 61,300 53,300
04/06/2026 57,300 0.2 (0.35%) 167,200 9,556.04 0 0 57,100 61,000 53,200
03/06/2026 57,100 -1.1 (-1.89%) 169,000 9,778.83 0 0 58,200 62,200 54,200
02/06/2026 58,200 -1 (-1.69%) 412,000 24,160.54 0 0 59,200 63,300 55,100
01/06/2026 59,200 3.8 (6.86%) 701,000 40,420.01 0 0 55,400 59,200 51,600
29/05/2026 55,400 -1.5 (-2.64%) 50,000 2,810.61 0 0 56,900 60,800 53,000
28/05/2026 56,900 -0.7 (-1.22%) 86,400 4,886.24 0 0 57,600 61,600 53,600
27/05/2026 57,600 0.6 (1.05%) 53,300 3,067.95 0 0 57,000 60,900 53,100
26/05/2026 57,000 -1.1 (-1.89%) 95,500 5,481.92 0 0 58,100 62,100 54,100
25/05/2026 58,100 -0.8 (-1.36%) 139,800 8,276.18 0 0 58,900 63,000 54,800
22/05/2026 58,900 1.9 (3.33%) 190,700 11,165.54 0 0 57,000 60,900 53,100
21/05/2026 57,000 -1 (-1.72%) 89,100 5,156.99 0 0 58,000 62,000 54,000
20/05/2026 58,000 -2.9 (-4.76%) 211,700 12,466.28 0 0 60,900 65,100 56,700
19/05/2026 60,900 -2.3 (-3.64%) 178,800 11,035.89 0 0 63,200 67,600 58,800
18/05/2026 63,200 0.5 (0.8%) 532,400 33,824.49 0 0 62,700 67,000 58,400
15/05/2026 62,700 0.7 (1.13%) 79,100 4,922.62 0 0 62,000 66,300 57,700
14/05/2026 62,000 -1.8 (-2.82%) 171,800 10,794.83 0 0 63,800 68,200 59,400
13/05/2026 63,800 0 (0%) 260,800 16,720.51 0 0 63,800 68,200 59,400
12/05/2026 63,800 0.4 (0.63%) 177,100 11,062.63 0 0 63,400 67,800 59,000
11/05/2026 63,400 -1.8 (-2.76%) 554,000 35,435.54 390,000 24,765 65,200 69,700 60,700
08/05/2026 65,200 0.7 (1.09%) 707,500 46,430.23 0 0 64,500 69,000 60,000
07/05/2026 64,500 -2.4 (-3.59%) 400,000 25,958.77 0 0 66,900 71,500 62,300
06/05/2026 66,900 -1.1 (-1.62%) 220,500 14,742.63 0 0 68,000 72,700 63,300
05/05/2026 68,000 -3.6 (-5.03%) 293,700 20,463 0 0 71,600 76,600 66,600
04/05/2026 71,600 4 (5.92%) 711,400 49,422.87 0 0 67,600 72,300 62,900
29/04/2026 67,600 4.4 (6.96%) 794,200 53,001.53 0 0 63,200 67,600 58,800
28/04/2026 63,200 1.1 (1.77%) 124,000 7,710.42 0 0 62,100 66,400 57,800
24/04/2026 62,100 -2.1 (-3.27%) 134,700 8,439.8 0 0 64,200 68,600 59,800
23/04/2026 64,200 -1.8 (-2.73%) 211,700 13,765.93 0 0 66,000 70,600 61,400
22/04/2026 66,000 0.7 (1.07%) 337,900 22,288.71 0 0 65,300 69,800 60,800
21/04/2026 65,300 1.3 (2.03%) 287,200 18,689.46 0 0 64,000 68,400 59,600
20/04/2026 64,000 -2.6 (-3.9%) 221,200 14,537.44 0 0 66,600 71,200 62,000
17/04/2026 66,600 4.3 (6.9%) 232,000 15,057.22 0 0 62,300 66,600 58,000
16/04/2026 62,300 4 (6.86%) 789,500 47,670.74 0 0 58,300 62,300 54,300
15/04/2026 58,300 0 (0%) 189,500 11,011.64 0 0 58,300 62,300 54,300
14/04/2026 58,300 0.4 (0.69%) 65,500 3,761.03 0 0 57,900 61,900 53,900
13/04/2026 57,900 0 (0%) 87,100 5,104.46 0 0 57,900 61,900 53,900
10/04/2026 57,900 2.4 (4.32%) 243,500 14,065.92 0 0 55,500 59,300 51,700
09/04/2026 55,500 -0.7 (-1.25%) 85,900 4,790.18 0 0 56,200 60,100 52,300
08/04/2026 56,200 0.7 (1.26%) 61,800 3,429.7 0 0 55,500 59,300 51,700
07/04/2026 55,500 0.6 (1.09%) 147,300 8,179.96 0 0 54,900 58,700 51,100
06/04/2026 54,900 -0.5 (-0.9%) 100,400 5,502.16 0 0 55,400 59,200 51,600
03/04/2026 55,400 -1.8 (-3.15%) 79,400 4,456.66 0 0 57,200 61,200 53,200
02/04/2026 57,200 1.7 (3.06%) 197,100 10,995.01 0 0 55,500 59,300 51,700
01/04/2026 55,500 0.2 (0.36%) 145,400 8,137.1 0 0 55,300 59,100 51,500
31/03/2026 55,300 -1.9 (-3.32%) 105,000 5,800.68 0 0 57,200 61,200 53,200
30/03/2026 57,200 0.7 (1.24%) 118,100 6,737.24 0 0 56,500 60,400 52,600
27/03/2026 56,500 -0.7 (-1.22%) 235,600 13,501.92 0 0 57,200 61,200 53,200
26/03/2026 57,200 3.7 (6.92%) 454,800 25,119.75 0 0 53,500 57,200 49,800
25/03/2026 53,500 1.5 (2.88%) 126,800 6,765.49 0 0 52,000 55,600 48,400
24/03/2026 52,000 -1.7 (-3.17%) 189,800 9,917.74 0 0 53,700 57,400 49,950
23/03/2026 53,700 -1.7 (-3.07%) 297,300 15,590.04 0 0 55,400 59,200 51,600

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