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
24/09/2026 35,900 -0.45 (-1.24%) 3,027,800 108,865.01 629,000 23,027.11 36,350 38,850 33,850
23/09/2026 36,350 0.15 (0.41%) 2,874,600 104,364.27 0 0 36,200 38,700 33,700
22/09/2026 36,200 0 (0%) 3,157,800 114,225.84 200,000 7,300 36,200 38,700 33,700
21/09/2026 36,200 0.45 (1.26%) 3,989,700 145,279.07 0 0 35,750 38,250 33,250
18/09/2026 35,750 -0.95 (-2.59%) 12,526,600 459,978.74 1,110,000 39,682.5 36,700 39,250 34,150
17/09/2026 36,700 0.35 (0.96%) 3,397,000 124,494. 0 0 36,350 38,850 33,850
16/09/2026 36,350 -0.45 (-1.22%) 2,256,300 82,378.51 0 0 36,800 39,350 34,250
15/09/2026 36,800 1.05 (2.94%) 5,810,000 212,747.13 70,000 2,494.24 35,750 38,250 33,250
14/09/2026 35,750 0.15 (0.42%) 3,603,300 127,978.47 0 0 35,600 38,050 33,150
11/09/2026 35,600 -0.75 (-2.06%) 4,969,500 178,123.78 0 0 36,350 38,850 33,850
10/09/2026 36,350 -0.05 (-0.14%) 2,388,800 86,822.2 0 0 36,400 38,900 33,900
09/09/2026 36,400 0.2 (0.55%) 2,459,100 89,620.69 1,490,000 50,660 36,200 38,700 33,700
08/09/2026 36,200 0.2 (0.56%) 1,676,800 60,531.47 4,400,000 149,600 36,000 38,500 33,500
07/09/2026 36,000 -0.5 (-1.37%) 2,686,000 97,515.98 0 0 36,500 39,050 33,950
04/09/2026 36,500 0.05 (0.14%) 2,364,100 86,188.39 0 0 36,450 39,000 33,900
03/09/2026 36,450 -0.4 (-1.09%) 3,257,400 118,965.01 55,000 2,167 36,850 39,400 34,300
28/08/2026 36,850 -0.1 (-0.27%) 3,116,700 115,093.76 30,000 1,032 36,950 39,500 34,400
27/08/2026 36,950 0.05 (0.14%) 3,096,800 114,475.98 55,000 2,169.75 36,900 39,450 34,350
26/08/2026 36,900 0.2 (0.54%) 3,772,300 138,540.21 0 0 36,700 39,250 34,150
25/08/2026 36,700 -0.2 (-0.54%) 4,031,600 149,051.66 0 0 36,900 39,450 34,350
24/08/2026 36,900 0 (0%) 3,922,800 145,724.2 0 0 36,900 39,450 34,350
21/08/2026 36,900 1.05 (2.93%) 4,542,300 165,562.24 0 0 35,850 38,350 33,350
20/08/2026 35,850 0.15 (0.42%) 2,149,900 77,078.15 0 0 35,700 38,150 33,250
19/08/2026 35,700 -0.3 (-0.83%) 2,167,600 77,336.65 0 0 36,000 38,500 33,500
18/08/2026 36,000 0.1 (0.28%) 2,494,000 90,110.09 0 0 35,900 38,400 33,400
17/08/2026 35,900 0.1 (0.28%) 2,586,600 92,800.44 0 0 35,800 38,300 33,300
14/08/2026 38,250 -0.6 (-1.54%) 4,735,300 181,893.53 0 0 38,850 41,550 36,150
13/08/2026 38,850 -0.4 (-1.02%) 5,660,200 221,939.76 0 0 39,250 41,950 36,550
12/08/2026 39,250 0.15 (0.38%) 2,699,800 105,944.41 0 0 39,100 41,800 36,400
11/08/2026 39,100 -0.4 (-1.01%) 4,831,900 190,699.04 0 0 39,500 42,250 36,750
10/08/2026 39,500 0.45 (1.15%) 3,020,100 119,137.61 0 0 39,050 41,750 36,350
07/08/2026 39,050 1.15 (3.03%) 8,649,000 337,097.76 45,000 1,824.75 37,900 40,550 35,250
06/08/2026 37,900 -0.1 (-0.26%) 2,715,100 103,227.1 0 0 38,000 40,650 35,350
05/08/2026 38,000 0 (0%) 3,378,700 128,962.78 45,000 1,590.75 38,000 40,650 35,350
04/08/2026 38,000 -0.25 (-0.65%) 3,977,900 151,548.37 0 0 38,250 40,900 35,600
03/08/2026 38,250 0.25 (0.66%) 4,506,700 173,873.81 0 0 38,000 40,650 35,350
31/07/2026 38,000 0.75 (2.01%) 9,566,200 366,344.93 40,000 1,594 37,250 39,850 34,650
30/07/2026 37,250 1.8 (5.08%) 6,603,800 241,611.24 55,200 1,821.6 35,450 37,900 33,000
29/07/2026 35,450 0.35 (1.%) 2,228,900 78,939.96 50,000 1,632.5 35,100 37,550 32,650
28/07/2026 35,100 0.4 (1.15%) 2,774,700 97,182.21 0 0 34,700 37,100 32,300
27/07/2026 34,700 -1.3 (-3.61%) 3,561,000 126,473.39 0 0 36,000 38,500 33,500
24/07/2026 36,000 0 (0%) 2,968,900 107,485.4 0 0 36,000 38,500 33,500
23/07/2026 36,000 0.15 (0.42%) 5,714,100 203,691.36 0 0 35,850 38,350 33,350
22/07/2026 35,850 -0.95 (-2.58%) 6,012,800 218,043.06 0 0 36,800 39,350 34,250
21/07/2026 36,800 -0.2 (-0.54%) 3,459,200 128,286.87 0 0 37,000 39,550 34,450
20/07/2026 37,000 -1.8 (-4.64%) 5,507,500 207,786.6 0 0 38,800 41,500 36,100
17/07/2026 38,800 -0.05 (-0.13%) 1,911,700 74,330.76 0 0 38,850 41,550 36,150
16/07/2026 39,300 -0.2 (-0.51%) 4,480,000 175,201.11 0 0 39,500 42,250 36,750
15/07/2026 39,500 -0.75 (-1.86%) 2,688,800 106,956.57 0 0 40,250 43,050 37,450
14/07/2026 40,250 0.3 (0.75%) 2,737,300 109,344.93 0 0 39,950 42,700 37,200
13/07/2026 39,950 -1.05 (-2.56%) 6,051,000 243,004.78 0 0 41,000 43,850 38,150
10/07/2026 41,000 -0.25 (-0.61%) 2,282,200 93,938.33 1,458,677 61,209. 41,250 44,100 38,400
09/07/2026 41,250 -0.55 (-1.32%) 2,899,000 120,002.77 0 0 41,800 44,700 38,900
08/07/2026 41,800 0.15 (0.36%) 2,763,300 115,192.89 0 0 41,650 44,550 38,750
07/07/2026 41,650 0.3 (0.73%) 2,163,600 89,714.15 150,000 6,075 41,350 44,200 38,500
06/07/2026 41,350 -0.9 (-2.13%) 5,593,100 233,823.99 0 0 42,250 45,200 39,300
03/07/2026 42,250 -0.3 (-0.71%) 3,902,300 165,003.15 0 0 42,550 45,500 39,600
02/07/2026 42,550 -0.5 (-1.16%) 2,980,300 127,458.73 0 0 43,050 46,050 40,050
01/07/2026 43,050 0.65 (1.53%) 5,674,800 243,740.14 0 0 42,400 45,350 39,450
30/06/2026 42,400 0 (0%) 2,936,900 124,985.28 0 0 42,400 45,350 39,450
29/06/2026 42,400 0.7 (1.68%) 2,854,400 120,667.08 0 0 41,700 44,600 38,800
26/06/2026 41,700 -0.2 (-0.48%) 3,299,800 138,006.99 0 0 41,900 44,800 39,000
25/06/2026 41,900 -0.2 (-0.48%) 2,667,100 112,089.05 0 0 42,100 45,000 39,200
24/06/2026 42,100 -0.55 (-1.29%) 2,965,500 125,115.86 0 0 42,650 45,600 39,700
23/06/2026 42,650 0.2 (0.47%) 8,373,100 360,721.35 0 0 42,450 45,400 39,500
22/06/2026 42,450 0.65 (1.56%) 4,870,900 206,806.49 40,000 1,672 41,800 44,700 38,900
19/06/2026 41,800 -0.95 (-2.22%) 4,372,000 184,361.77 0 0 42,750 45,700 39,800
18/06/2026 42,750 -0.2 (-0.47%) 4,128,800 176,069.61 0 0 42,950 45,950 39,950
17/06/2026 42,950 1.05 (2.51%) 8,595,300 366,984.41 45,200 1,895.01 41,900 44,800 39,000
16/06/2026 41,900 0.3 (0.72%) 3,050,500 127,888.05 0 0 41,600 44,500 38,700
15/06/2026 41,600 0.55 (1.34%) 2,874,100 119,513.22 0 0 41,050 43,900 38,200
12/06/2026 41,050 -0.35 (-0.85%) 3,430,300 141,856.12 69,000 2,837.07 41,400 44,250 38,550
11/06/2026 41,400 -0.25 (-0.6%) 1,568,100 64,875.21 0 0 41,650 44,550 38,750
10/06/2026 41,650 0.5 (1.22%) 3,656,500 153,197.42 89,000 3,719.35 41,150 44,000 38,300
09/06/2026 41,150 0.15 (0.37%) 2,030,800 83,531.28 100,000 4,180 41,000 43,850 38,150
08/06/2026 41,000 -1 (-2.38%) 5,125,200 211,543.55 89,000 3,653.5 42,000 44,900 39,100
05/06/2026 42,000 -0.65 (-1.52%) 2,265,100 95,646 100,000 4,190 42,650 45,600 39,700
04/06/2026 42,650 0.75 (1.79%) 3,897,900 165,451.3 89,000 3,787.1 41,900 44,800 39,000
03/06/2026 41,900 0.2 (0.48%) 2,717,200 113,817.15 0 0 41,700 44,600 38,800
02/06/2026 41,700 -0.2 (-0.48%) 4,522,400 188,013.55 40,000 1,676 41,900 44,800 39,000
01/06/2026 41,900 -0.1 (-0.24%) 4,502,300 188,432.71 0 0 42,000 44,900 39,100
29/05/2026 42,000 -0.5 (-1.18%) 5,960,400 250,872.47 0 0 42,500 45,450 39,550
28/05/2026 42,500 -0.8 (-1.85%) 4,024,000 172,301.87 20,000 820 43,300 46,300 40,300
27/05/2026 43,300 -0.3 (-0.69%) 3,843,400 166,802.91 1,861,800 79,673.14 43,600 46,650 40,550
26/05/2026 43,600 0.6 (1.4%) 4,349,700 188,896.58 41,898 1,675.92 43,000 46,000 40,000
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300
29/04/2026 40,100 -0.05 (-0.12%) 6,693,000 267,348.44 30,000 1,204.5 40,150 42,950 37,350
28/04/2026 40,150 -0.6 (-1.47%) 6,600,700 267,111.26 0 0 40,750 43,600 37,900
24/04/2026 40,750 -0.85 (-2.04%) 4,703,800 193,031.83 0 0 41,600 44,500 38,700
23/04/2026 41,600 1.35 (3.35%) 23,927,000 998,293.81 40,000 1,665 40,250 43,050 37,450
22/04/2026 40,250 -0.15 (-0.37%) 3,619,600 145,973.1 0 0 40,400 43,200 37,600
21/04/2026 40,400 -0.15 (-0.37%) 7,980,700 325,510.64 20,000 760 40,550 43,350 37,750
20/04/2026 40,550 0.25 (0.62%) 5,993,200 242,790.84 0 0 40,300 43,100 37,500
17/04/2026 40,300 0.1 (0.25%) 5,789,600 233,806.54 0 0 40,200 43,000 37,400
16/04/2026 40,200 -0.1 (-0.25%) 4,295,800 173,048.08 0 0 40,300 43,100 37,500
15/04/2026 40,300 -0.1 (-0.25%) 6,296,700 255,460.44 20,000 840 40,400 43,200 37,600
14/04/2026 40,400 0.05 (0.12%) 5,565,300 225,086.67 0 0 40,350 43,150 37,550
13/04/2026 40,350 -0.45 (-1.1%) 5,770,800 233,400.71 20,000 760 40,800 43,650 37,950
10/04/2026 40,800 0.2 (0.49%) 8,968,200 368,703.25 20,000 860 40,600 43,400 37,800
09/04/2026 40,600 -0.85 (-2.05%) 8,138,800 331,712.49 0 0 41,450 44,350 38,550
08/04/2026 41,450 2.05 (5.2%) 15,053,900 612,415.46 515,000 20,035 39,400 42,150 36,650
07/04/2026 39,400 0.05 (0.13%) 4,798,100 188,121.37 20,000 842 39,350 42,100 36,600
06/04/2026 39,350 0.3 (0.77%) 5,679,400 221,630.51 495,000 20,077.5 39,050 41,750 36,350
03/04/2026 39,050 -0.65 (-1.64%) 7,279,600 285,927.61 0 0 39,700 42,450 36,950
02/04/2026 39,700 -0.55 (-1.37%) 7,101,700 281,857.6 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.85 (2.16%) 10,071,800 403,625.55 755,000 29,937.96 39,400 42,150 36,650
31/03/2026 39,400 -0.05 (-0.13%) 7,278,600 287,196.12 20,000 789 39,450 42,200 36,700
30/03/2026 39,450 -0.4 (-1.%) 6,075,800 238,182.44 465,000 18,181.5 39,850 42,600 37,100
27/03/2026 39,850 0.95 (2.44%) 8,196,600 323,032.09 0 0 38,900 41,600 36,200
26/03/2026 38,900 -0.6 (-1.52%) 6,156,000 240,743.41 465,000 18,181.5 39,500 42,250 36,750
25/03/2026 39,500 0.4 (1.02%) 8,722,100 342,750.98 47,000 1,837.7 39,100 41,800 36,400

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