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
21/09/2026 1,780 0 (0%) 76,200 134.7 0 0 1,780 1,900 1,660
18/09/2026 1,780 0 (0%) 124,900 222.02 0 0 1,780 1,900 1,660
17/09/2026 1,780 0 (0%) 321,500 571.24 770,000 1,278.2 1,780 1,900 1,660
16/09/2026 1,780 -0.06 (-3.26%) 164,000 292.81 0 0 1,840 1,960 1,720
15/09/2026 1,840 -0.01 (-0.54%) 380,400 683.31 0 0 1,850 1,970 1,730
14/09/2026 1,850 -0.01 (-0.54%) 66,100 121.65 0 0 1,860 1,990 1,730
11/09/2026 1,860 -0.04 (-2.11%) 109,200 203.1 0 0 1,900 2,030 1,770
10/09/2026 1,900 -0.01 (-0.52%) 56,000 105.95 0 0 1,910 2,040 1,780
09/09/2026 1,910 0 (0%) 33,200 63.37 0 0 1,910 2,040 1,780
08/09/2026 1,910 0.01 (0.53%) 92,900 176.27 0 0 1,900 2,030 1,770
07/09/2026 1,900 -0.07 (-3.55%) 61,700 118.43 0 0 1,970 2,100 1,840
04/09/2026 1,970 0.04 (2.07%) 153,700 299.12 0 0 1,930 2,060 1,800
03/09/2026 1,930 0.05 (2.66%) 259,600 493.8 0 0 1,880 2,010 1,750
28/08/2026 1,880 -0.04 (-2.08%) 102,000 193.76 0 0 1,920 2,050 1,790
27/08/2026 1,920 0.02 (1.05%) 76,800 147.99 0 0 1,900 2,030 1,770
26/08/2026 1,900 -0.05 (-2.56%) 337,800 649.05 0 0 1,950 2,080 1,820
25/08/2026 1,950 -0.05 (-2.5%) 126,000 246.71 0 0 2,000 2,140 1,860
24/08/2026 2,000 -0.09 (-4.31%) 1,450,000 2,842.79 0 0 2,090 2,230 1,950
21/08/2026 2,090 0.05 (2.45%) 802,300 1,579.6 0 0 2,040 2,180 1,900
20/08/2026 2,040 0.07 (3.55%) 187,300 378.6 0 0 1,970 2,100 1,840
19/08/2026 1,970 -0.04 (-1.99%) 27,100 53.86 0 0 2,010 2,150 1,870
18/08/2026 2,010 -0.02 (-0.99%) 10,600 21.55 0 0 2,030 2,170 1,890
17/08/2026 2,030 0.03 (1.5%) 51,600 102.68 0 0 2,000 2,140 1,860
14/08/2026 2,000 -0.03 (-1.48%) 109,600 220.04 0 0 2,030 2,170 1,890
13/08/2026 2,030 -0.01 (-0.49%) 41,700 85. 0 0 2,040 2,180 1,900
12/08/2026 2,040 0 (0%) 46,800 95.56 0 0 2,040 2,180 1,900
11/08/2026 2,040 -0.02 (-0.97%) 108,000 220.61 0 0 2,060 2,200 1,920
10/08/2026 2,060 0 (0%) 38,100 78.84 0 0 2,060 2,200 1,920
07/08/2026 2,060 -0.04 (-1.9%) 825,100 1,657.98 0 0 2,100 2,240 1,960
06/08/2026 2,100 -0.03 (-1.41%) 15,400 32.53 0 0 2,130 2,270 1,990
05/08/2026 2,130 0 (0%) 51,600 110.66 0 0 2,130 2,270 1,990
04/08/2026 2,130 0.02 (0.95%) 91,900 195.08 0 0 2,110 2,250 1,970
03/08/2026 2,110 0.02 (0.96%) 54,500 115.16 0 0 2,090 2,230 1,950
31/07/2026 2,090 0.01 (0.48%) 182,100 379.69 0 0 2,080 2,220 1,940
30/07/2026 2,080 -0.08 (-3.7%) 337,100 699.87 0 0 2,160 2,310 2,010
29/07/2026 2,160 -0.02 (-0.92%) 788,300 1,707.75 0 0 2,180 2,330 2,030
28/07/2026 2,180 -0.01 (-0.46%) 332,100 702.83 0 0 2,190 2,340 2,040
27/07/2026 2,190 -0.02 (-0.9%) 62,200 134.81 0 0 2,210 2,360 2,060
24/07/2026 2,210 0.07 (3.27%) 1,075,300 2,341.91 0 0 2,140 2,280 2,000
23/07/2026 2,140 -0.05 (-2.28%) 455,800 990.04 0 0 2,190 2,340 2,040
22/07/2026 2,190 -0.02 (-0.9%) 150,500 329.51 0 0 2,210 2,360 2,060
21/07/2026 2,210 0.02 (0.91%) 61,000 133.77 0 0 2,190 2,340 2,040
20/07/2026 2,190 0 (0%) 85,200 185.59 0 0 2,190 2,340 2,040
17/07/2026 2,190 -0.05 (-2.23%) 63,600 139.99 50,000 112 2,240 2,390 2,090
16/07/2026 2,240 -0.04 (-1.75%) 86,700 192.6 0 0 2,280 2,430 2,130
15/07/2026 2,280 0.03 (1.33%) 872,500 1,971.24 0 0 2,250 2,400 2,100
14/07/2026 2,250 -0.06 (-2.6%) 85,200 193.01 0 0 2,310 2,470 2,150
13/07/2026 2,310 0 (0%) 78,100 180.38 0 0 2,310 2,470 2,150
10/07/2026 2,310 -0.01 (-0.43%) 74,500 172.88 0 0 2,320 2,480 2,160
09/07/2026 2,320 0.01 (0.43%) 98,300 228.95 11,324,800 24,348.32 2,310 2,470 2,150
08/07/2026 2,310 0.01 (0.43%) 85,900 198.17 0 0 2,300 2,460 2,140
07/07/2026 2,300 -0.03 (-1.29%) 871,800 2,021.92 0 0 2,330 2,490 2,170
06/07/2026 2,330 -0.06 (-2.51%) 1,337,300 3,100.63 0 0 2,390 2,550 2,230
03/07/2026 2,390 0.02 (0.84%) 16,100 38.19 0 0 2,370 2,530 2,210
02/07/2026 2,370 -0.09 (-3.66%) 828,100 1,920.14 0 0 2,460 2,630 2,290
01/07/2026 2,460 0.03 (1.23%) 21,400 52.02 0 0 2,430 2,600 2,260
30/06/2026 2,430 -0.04 (-1.62%) 53,700 131.31 0 0 2,470 2,640 2,300
29/06/2026 2,470 0.05 (2.07%) 20,700 50.28 0 0 2,420 2,580 2,260
26/06/2026 2,420 -0.18 (-6.92%) 757,400 1,841.62 80,000 200 2,600 2,780 2,420
25/06/2026 2,600 0.07 (2.77%) 35,100 90.55 0 0 2,530 2,700 2,360
24/06/2026 2,530 -0.01 (-0.39%) 30,900 78.91 0 0 2,540 2,710 2,370
23/06/2026 2,540 0.01 (0.4%) 280,100 707.01 0 0 2,530 2,700 2,360
22/06/2026 2,530 -0.07 (-2.69%) 25,100 63.79 0 0 2,600 2,780 2,420
19/06/2026 2,600 -0.04 (-1.52%) 129,600 340.01 0 0 2,640 2,820 2,460
18/06/2026 2,640 0.02 (0.76%) 76,900 202.48 0 0 2,620 2,800 2,440
17/06/2026 2,620 0.02 (0.77%) 160,500 416.43 0 0 2,600 2,780 2,420
16/06/2026 2,600 0.06 (2.36%) 63,600 162.07 0 0 2,540 2,710 2,370
15/06/2026 2,540 -0.06 (-2.31%) 135,200 340.97 0 0 2,600 2,780 2,420
12/06/2026 2,600 -0.1 (-3.7%) 79,000 207.05 0 0 2,700 2,880 2,520
11/06/2026 2,700 0.01 (0.37%) 165,800 438.78 0 0 2,690 2,870 2,510
10/06/2026 2,690 0.17 (6.75%) 541,000 1,450.78 0 0 2,520 2,690 2,350
09/06/2026 2,520 0.16 (6.78%) 603,500 1,514.7 0 0 2,360 2,520 2,200
08/06/2026 2,360 0.01 (0.43%) 152,000 354.79 0 0 2,350 2,510 2,190
05/06/2026 2,350 0 (0%) 104,200 244.87 0 0 2,350 2,510 2,190
04/06/2026 2,350 -0.12 (-4.86%) 475,800 1,121.03 0 0 2,470 2,640 2,300
03/06/2026 2,470 -0.18 (-6.79%) 184,800 463.93 0 0 2,650 2,830 2,470
02/06/2026 2,650 0.02 (0.76%) 495,900 1,361.43 0 0 2,630 2,810 2,450
01/06/2026 2,630 0.17 (6.91%) 157,800 415.01 0 0 2,460 2,630 2,290
29/05/2026 2,460 0.16 (6.96%) 184,200 452.04 0 0 2,300 2,460 2,140
28/05/2026 2,300 -0.01 (-0.43%) 50,600 116.55 0 0 2,310 2,470 2,150
27/05/2026 2,310 -0.03 (-1.28%) 52,300 121.2 0 0 2,340 2,500 2,180
26/05/2026 2,340 0 (0%) 20,000 46.95 0 0 2,340 2,500 2,180
25/05/2026 2,340 -0.03 (-1.27%) 102,300 240.66 0 0 2,370 2,530 2,210
22/05/2026 2,370 -0.07 (-2.87%) 78,000 186.3 0 0 2,440 2,610 2,270
21/05/2026 2,440 0.02 (0.83%) 82,000 199.46 0 0 2,420 2,580 2,260
20/05/2026 2,420 -0.02 (-0.82%) 139,200 335.24 0 0 2,440 2,610 2,270
19/05/2026 2,440 -0.04 (-1.61%) 33,800 82.77 0 0 2,480 2,650 2,310
18/05/2026 2,480 -0.01 (-0.4%) 24,000 59.1 0 0 2,490 2,660 2,320
15/05/2026 2,490 0.03 (1.22%) 20,900 51.63 0 0 2,460 2,630 2,290
14/05/2026 2,460 -0.08 (-3.15%) 75,800 188.53 0 0 2,540 2,710 2,370
13/05/2026 2,540 -0.01 (-0.39%) 9,200 23.11 0 0 2,550 2,720 2,380
12/05/2026 2,550 0.02 (0.79%) 30,100 76.49 0 0 2,530 2,700 2,360
11/05/2026 2,530 0.02 (0.8%) 44,200 111.82 0 0 2,510 2,680 2,340
08/05/2026 2,510 -0.03 (-1.18%) 18,800 47.36 0 0 2,540 2,710 2,370
07/05/2026 2,540 0 (0%) 69,700 176.16 0 0 2,540 2,710 2,370
06/05/2026 2,540 0.02 (0.79%) 54,600 138.7 0 0 2,520 2,690 2,350
05/05/2026 2,520 0 (0%) 49,600 125.51 0 0 2,520 2,690 2,350
04/05/2026 2,520 0 (0%) 11,300 28.55 0 0 2,520 2,690 2,350
29/04/2026 2,520 0.02 (0.8%) 133,500 336.8 0 0 2,500 2,670 2,330
28/04/2026 2,500 -0.01 (-0.4%) 47,900 120.84 0 0 2,510 2,680 2,340
24/04/2026 2,510 -0.01 (-0.4%) 129,900 328.26 0 0 2,520 2,690 2,350
23/04/2026 2,520 -0.03 (-1.18%) 128,700 323.2 0 0 2,550 2,720 2,380
22/04/2026 2,550 -0.02 (-0.78%) 18,400 47.35 0 0 2,570 2,740 2,400
21/04/2026 2,570 0.02 (0.78%) 81,000 207.08 1,000,000 2,400 2,550 2,720 2,380
20/04/2026 2,550 -0.02 (-0.78%) 64,300 163.39 0 0 2,570 2,740 2,400
17/04/2026 2,570 0.01 (0.39%) 12,100 31.2 0 0 2,560 2,730 2,390
16/04/2026 2,560 -0.04 (-1.54%) 79,100 205.06 0 0 2,600 2,780 2,420
15/04/2026 2,600 0 (0%) 23,300 60.92 0 0 2,600 2,780 2,420
14/04/2026 2,600 0.01 (0.39%) 90,500 237.29 0 0 2,590 2,770 2,410
13/04/2026 2,590 0 (0%) 154,700 401.43 0 0 2,590 2,770 2,410
10/04/2026 2,590 0.01 (0.39%) 352,900 912.7 1,300,000 3,120 2,580 2,760 2,400
09/04/2026 2,580 -0.02 (-0.77%) 45,800 117.95 1,800,000 4,395 2,600 2,780 2,420
08/04/2026 2,600 0.05 (1.96%) 102,900 265.05 1,770,000 4,311.5 2,550 2,720 2,380
07/04/2026 2,550 0 (0%) 23,700 60.46 3,500,000 8,415.6 2,550 2,720 2,380
06/04/2026 2,550 -0.06 (-2.3%) 43,000 110.95 1,000,000 2,450 2,610 2,790 2,430
03/04/2026 2,610 0.01 (0.38%) 60,700 157.65 0 0 2,600 2,780 2,420
02/04/2026 2,600 0 (0%) 8,300 21.58 0 0 2,600 2,780 2,420
01/04/2026 2,600 -0.01 (-0.38%) 42,400 111.02 0 0 2,610 2,790 2,430
31/03/2026 2,610 0 (0%) 37,400 97.45 0 0 2,610 2,790 2,430
30/03/2026 2,610 -0.07 (-2.61%) 93,200 242.46 0 0 2,680 2,860 2,500
27/03/2026 2,680 0.07 (2.68%) 29,200 75.8 0 0 2,610 2,790 2,430
26/03/2026 2,610 -0.01 (-0.38%) 51,500 134.38 0 0 2,620 2,800 2,440
25/03/2026 2,620 0.01 (0.38%) 35,600 92.58 0 0 2,610 2,790 2,430
24/03/2026 2,610 0.02 (0.77%) 67,100 174.99 0 0 2,590 2,770 2,410
23/03/2026 2,590 -0.02 (-0.77%) 148,400 384.65 2,405,800 6,279.14 2,610 2,790 2,430

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