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
11/09/2026 10,950 -0.05 (-0.45%) 1,000 10.91 0 0 11,000 11,750 10,250
10/09/2026 11,000 0 (0%) 3,400 37.4 0 0 11,000 11,750 10,250
09/09/2026 11,000 -0.05 (-0.45%) 3,000 33.01 0 0 11,050 11,800 10,300
08/09/2026 11,050 0.05 (0.45%) 2,200 24.53 0 0 11,000 11,750 10,250
07/09/2026 11,000 -0.1 (-0.9%) 2,500 27.59 0 0 11,100 11,850 10,350
04/09/2026 11,100 -0.05 (-0.45%) 4,400 48.71 0 0 11,150 11,900 10,400
03/09/2026 11,150 -0.05 (-0.45%) 3,700 41.35 0 0 11,200 11,950 10,450
28/08/2026 11,200 -0.05 (-0.44%) 4,800 53.51 0 0 11,250 12,000 10,500
27/08/2026 11,250 0 (0%) 4,700 53.12 0 0 11,250 12,000 10,500
26/08/2026 11,250 0 (0%) 11,500 128.76 0 0 11,250 12,000 10,500
25/08/2026 11,250 0 (0%) 3,200 36.56 0 0 11,250 12,000 10,500
24/08/2026 11,250 -0.05 (-0.44%) 4,800 54.53 0 0 11,300 12,050 10,550
21/08/2026 11,300 0.1 (0.89%) 4,400 49.02 0 0 11,200 11,950 10,450
20/08/2026 11,200 0.05 (0.45%) 6,800 75.75 0 0 11,150 11,900 10,400
19/08/2026 11,150 -0.2 (-1.76%) 300 3.34 0 0 11,350 12,100 10,600
18/08/2026 11,350 0.15 (1.34%) 4,300 48.62 0 0 11,200 11,950 10,450
17/08/2026 11,200 0 (0%) 1,900 21.38 0 0 11,200 11,950 10,450
14/08/2026 11,200 -0.25 (-2.18%) 4,100 46.36 0 0 11,450 12,250 10,650
13/08/2026 11,450 -0.15 (-1.29%) 5,700 65.58 0 0 11,600 12,400 10,800
12/08/2026 11,600 0.25 (2.2%) 4,000 45.5 0 0 11,350 12,100 10,600
11/08/2026 11,350 -0.25 (-2.16%) 4,400 50.02 0 0 11,600 12,400 10,800
10/08/2026 11,600 0 (0%) 3,500 40.39 0 0 11,600 12,400 10,800
07/08/2026 11,600 0.4 (3.57%) 10,600 122.57 0 0 11,200 11,950 10,450
06/08/2026 11,200 0 (0%) 3,900 43.54 0 0 11,200 11,950 10,450
05/08/2026 11,200 0 (0%) 6,100 68.26 0 0 11,200 11,950 10,450
04/08/2026 11,200 -0.1 (-0.88%) 6,900 77.49 0 0 11,300 12,050 10,550
03/08/2026 11,300 -0.15 (-1.31%) 4,500 51.13 0 0 11,450 12,250 10,650
31/07/2026 11,450 0.2 (1.78%) 14,900 167.64 0 0 11,250 12,000 10,500
30/07/2026 11,250 -0.1 (-0.88%) 21,600 242.6 0 0 11,350 12,100 10,600
29/07/2026 11,350 -0.05 (-0.44%) 9,100 102.37 0 0 11,400 12,150 10,650
28/07/2026 11,400 0.05 (0.44%) 4,300 48.05 0 0 11,350 12,100 10,600
27/07/2026 11,350 0.35 (3.18%) 12,200 137.71 0 0 11,000 11,750 10,250
24/07/2026 11,000 -0.5 (-4.35%) 21,200 237.94 0 0 11,500 12,300 10,700
23/07/2026 11,500 -0.1 (-0.86%) 5,800 67.13 0 0 11,600 12,400 10,800
22/07/2026 11,600 -0.1 (-0.85%) 3,200 37.25 0 0 11,700 12,500 10,900
21/07/2026 11,700 0 (0%) 16,100 189.86 0 0 11,700 12,500 10,900
20/07/2026 11,700 -0.4 (-3.31%) 8,000 94.52 0 0 12,100 12,900 11,300
17/07/2026 12,100 -0.2 (-1.63%) 8,700 105.43 0 0 12,300 13,150 11,450
16/07/2026 12,300 0 (0%) 9,800 117.47 0 0 12,300 13,150 11,450
15/07/2026 12,300 0 (0%) 2,900 35.55 0 0 12,300 13,150 11,450
14/07/2026 12,300 0.05 (0.41%) 5,000 61.19 0 0 12,250 13,100 11,400
13/07/2026 12,250 -0.2 (-1.61%) 10,200 126.88 0 0 12,450 13,300 11,600
10/07/2026 12,450 -0.05 (-0.4%) 16,200 197.25 0 0 12,500 13,350 11,650
09/07/2026 12,500 0.1 (0.81%) 1,300 16.24 0 0 12,400 13,250 11,550
08/07/2026 12,400 0 (0%) 9,900 122.37 0 0 12,400 13,250 11,550
07/07/2026 12,400 -0.2 (-1.59%) 9,900 122.37 0 0 12,600 13,450 11,750
06/07/2026 12,600 0.1 (0.8%) 21,600 271.06 0 0 12,500 13,350 11,650
03/07/2026 12,500 0.1 (0.81%) 11,900 147.5 0 0 12,400 13,250 11,550
02/07/2026 12,400 -0.1 (-0.8%) 7,100 87.84 0 0 12,500 13,350 11,650
01/07/2026 12,500 0.15 (1.21%) 2,200 27.26 0 0 12,350 13,200 11,500
30/06/2026 12,350 -0.15 (-1.2%) 11,800 146.28 0 0 12,500 13,350 11,650
29/06/2026 12,500 0.05 (0.4%) 4,900 60.99 0 0 12,450 13,300 11,600
26/06/2026 12,450 -0.05 (-0.4%) 6,000 75.57 0 0 12,500 13,350 11,650
25/06/2026 12,500 -0.35 (-2.72%) 700 8.8 0 0 12,850 13,700 12,000
24/06/2026 12,850 0.5 (4.05%) 35,400 441.68 0 0 12,350 13,200 11,500
23/06/2026 12,350 -0.25 (-1.98%) 4,000 49.29 0 0 12,600 13,450 11,750
22/06/2026 12,600 -0.05 (-0.4%) 5,700 70.96 0 0 12,650 13,500 11,800
19/06/2026 12,650 0.1 (0.8%) 6,300 77.71 0 0 12,550 13,400 11,700
18/06/2026 12,550 -0.2 (-1.57%) 5,200 65.64 0 0 12,750 13,600 11,900
17/06/2026 12,750 0.45 (3.66%) 22,300 278.82 0 0 12,300 13,150 11,450
16/06/2026 12,300 0.05 (0.41%) 8,500 104.47 0 0 12,250 13,100 11,400
15/06/2026 12,250 -0.05 (-0.41%) 8,100 99. 0 0 12,300 13,150 11,450
12/06/2026 12,300 0.1 (0.82%) 13,800 169.21 0 0 12,200 13,050 11,350
11/06/2026 12,200 -0.3 (-2.4%) 9,600 117.24 0 0 12,500 13,350 11,650
10/06/2026 12,500 -0.05 (-0.4%) 7,000 86.93 0 0 12,550 13,400 11,700
09/06/2026 12,550 -0.05 (-0.4%) 10,300 128.61 0 0 12,600 13,450 11,750
08/06/2026 12,600 -0.15 (-1.18%) 10,400 127.84 0 0 12,750 13,600 11,900
05/06/2026 12,750 -0.2 (-1.54%) 2,700 34.48 0 0 12,950 13,850 12,050
04/06/2026 12,950 0 (0%) 5,300 68.53 0 0 12,950 13,850 12,050
03/06/2026 12,950 -0.1 (-0.77%) 8,900 113.66 0 0 13,050 13,950 12,150
02/06/2026 13,050 0.3 (2.35%) 21,500 279.07 0 0 12,750 13,600 11,900
01/06/2026 12,750 -0.15 (-1.16%) 10,600 135.37 0 0 12,900 13,800 12,000
29/05/2026 12,900 0 (0%) 4,700 60.07 0 0 12,900 13,800 12,000
28/05/2026 12,900 0 (0%) 6,500 82.79 0 0 12,900 13,800 12,000
27/05/2026 12,900 -0.05 (-0.39%) 9,000 116.39 0 0 12,950 13,850 12,050
26/05/2026 12,950 0.05 (0.39%) 4,200 53.49 0 0 12,900 13,800 12,000
25/05/2026 12,900 -0.05 (-0.39%) 23,900 301.47 0 0 12,950 13,850 12,050
22/05/2026 12,950 0.1 (0.78%) 2,000 25.6 0 0 12,850 13,700 12,000
21/05/2026 12,850 0.05 (0.39%) 11,100 142.32 0 0 12,800 13,650 11,950
20/05/2026 12,800 -0.15 (-1.16%) 21,700 277.25 0 0 12,950 13,850 12,050
19/05/2026 12,950 0 (0%) 6,600 85.86 0 0 12,950 13,850 12,050
18/05/2026 12,950 0.05 (0.39%) 7,400 95.16 0 0 12,900 13,800 12,000
15/05/2026 12,900 -0.05 (-0.39%) 11,400 147.87 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 13,600 175.55 0 0 13,000 13,900 12,100
13/05/2026 13,000 -0.05 (-0.38%) 19,100 247.1 0 0 13,050 13,950 12,150
12/05/2026 13,050 0.05 (0.38%) 16,200 210.14 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.1 (-0.76%) 28,200 364.13 0 0 13,100 14,000 12,200
08/05/2026 13,100 -0.25 (-1.87%) 18,200 238.4 0 0 13,350 14,250 12,450
07/05/2026 13,350 0 (0%) 16,200 214.42 0 0 13,350 14,250 12,450
06/05/2026 13,350 0.1 (0.75%) 27,700 363.67 0 0 13,250 14,150 12,350
05/05/2026 13,250 0.1 (0.76%) 38,300 501.83 0 0 13,150 14,050 12,250
04/05/2026 13,150 -0.05 (-0.38%) 10,600 139.67 0 0 13,200 14,100 12,300
29/04/2026 13,200 0 (0%) 24,700 325.34 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 16,100 215.28 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.05 (-0.37%) 20,200 268.19 0 0 13,350 14,250 12,450
23/04/2026 13,350 0.05 (0.38%) 22,200 296.04 0 0 13,300 14,200 12,400
22/04/2026 13,300 0 (0%) 15,600 207.35 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.2 (-1.48%) 38,500 513.47 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 8,300 112 0 0 13,500 14,400 12,600
17/04/2026 13,500 0.05 (0.37%) 92,800 1,236.47 0 0 13,450 14,350 12,550
16/04/2026 13,450 0 (0%) 41,600 554.42 0 0 13,450 14,350 12,550
15/04/2026 13,450 0 (0%) 6,600 88.68 0 0 13,450 14,350 12,550
14/04/2026 13,450 0 (0%) 14,700 198.72 0 0 13,450 14,350 12,550
13/04/2026 13,450 0 (0%) 28,000 374.28 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 11,600 156.02 0 0 13,400 14,300 12,500
09/04/2026 13,400 -0.25 (-1.83%) 50,500 666.51 0 0 13,650 14,600 12,700
08/04/2026 13,650 0.15 (1.11%) 51,800 701.19 0 0 13,500 14,400 12,600
07/04/2026 13,500 0 (0%) 15,100 202.72 0 0 13,500 14,400 12,600
06/04/2026 13,500 0.2 (1.5%) 29,200 393.59 0 0 13,300 14,200 12,400
03/04/2026 13,300 0 (0%) 2,600 34.68 0 0 13,300 14,200 12,400
02/04/2026 13,300 -0.2 (-1.48%) 28,800 386.58 0 0 13,500 14,400 12,600
01/04/2026 13,500 0.1 (0.75%) 16,700 224.99 0 0 13,400 14,300 12,500
31/03/2026 13,400 -0.25 (-1.83%) 19,800 268.98 0 0 13,650 14,600 12,700
30/03/2026 13,650 0.2 (1.49%) 43,200 582.29 0 0 13,450 14,350 12,550
27/03/2026 13,450 0.1 (0.75%) 23,500 313.69 0 0 13,350 14,250 12,450
26/03/2026 13,350 -0.05 (-0.37%) 5,500 73.81 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.2 (1.52%) 25,400 339.3 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.2 (1.54%) 24,500 325.4 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.9 (-6.47%) 56,900 755.95 0 0 13,900 14,850 12,950
20/03/2026 13,900 -0.1 (-0.71%) 40,300 558.36 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 16,900 237.61 0 0 14,200 15,150 13,250
18/03/2026 14,200 -0.1 (-0.7%) 45,900 657.5 0 0 14,300 15,300 13,300
17/03/2026 14,300 0.1 (0.7%) 13,200 188.41 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 22,100 313.74 0 0 14,200 15,150 13,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh