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
27/08/2026 13,200 0 (0%) 37,040 488.81 0 0 13,200 15,100 11,300
26/08/2026 13,200 0 (0%) 53,647 706.82 0 0 13,200 15,100 11,300
25/08/2026 13,100 -0.2 (-1.5%) 54,502 722.1 0 0 13,300 15,200 11,400
24/08/2026 13,200 0 (0%) 52,328 693.57 0 0 13,200 15,100 11,300
21/08/2026 13,300 0.2 (1.53%) 140,035 1,849.19 0 0 13,100 15,000 11,200
20/08/2026 13,200 0.1 (0.76%) 106,017 1,393.18 0 0 13,100 15,000 11,200
19/08/2026 13,200 0 (0%) 103,700 1,361.51 0 0 13,200 15,100 11,300
18/08/2026 13,200 0 (0%) 70,133 925.34 0 0 13,200 15,100 11,300
17/08/2026 13,200 0 (0%) 87,716 1,160.3 0 0 13,200 15,100 11,300
14/08/2026 13,200 0 (0%) 107,319 1,415.42 0 0 13,200 15,100 11,300
13/08/2026 13,200 0.1 (0.76%) 116,610 1,535.95 0 0 13,100 15,000 11,200
12/08/2026 13,100 -0.1 (-0.76%) 88,220 1,158.67 0 0 13,200 15,100 11,300
11/08/2026 13,100 -0.1 (-0.76%) 83,782 1,108.59 0 0 13,200 15,100 11,300
10/08/2026 13,200 0 (0%) 111,670 1,468.47 0 0 13,200 15,100 11,300
07/08/2026 13,300 0 (0%) 143,308 1,894.53 0 0 13,300 15,200 11,400
06/08/2026 13,300 0 (0%) 114,930 1,531.84 0 0 13,300 15,200 11,400
05/08/2026 13,300 0 (0%) 100,756 1,338.86 0 0 13,300 15,200 11,400
04/08/2026 13,300 0 (0%) 96,963 1,290.35 0 0 13,300 15,200 11,400
03/08/2026 13,400 0.2 (1.52%) 66,325 881.39 0 0 13,200 15,100 11,300
31/07/2026 13,100 -0.1 (-0.76%) 81,575 1,077.6 0 0 13,200 15,100 11,300
30/07/2026 13,300 0.2 (1.53%) 131,575 1,733.39 0 0 13,100 15,000 11,200
29/07/2026 13,100 0 (0%) 103,423 1,356.99 0 0 13,100 15,000 11,200
28/07/2026 13,200 0 (0%) 107,715 1,408.17 0 0 13,200 15,100 11,300
27/07/2026 13,200 -0.2 (-1.49%) 153,687 2,028.59 0 0 13,400 15,400 11,400
24/07/2026 13,400 -0.1 (-0.74%) 113,361 1,516.63 0 0 13,500 15,500 11,500
23/07/2026 13,500 0.1 (0.75%) 209,601 2,819.63 0 0 13,400 15,400 11,400
22/07/2026 13,500 0 (0%) 127,754 1,708.02 0 0 13,500 15,500 11,500
21/07/2026 13,300 -0.2 (-1.48%) 125,742 1,693.05 0 0 13,500 15,500 11,500
20/07/2026 13,100 -0.7 (-5.07%) 135,707 1,825.73 0 0 13,800 15,800 11,800
17/07/2026 13,800 0 (0%) 134,610 1,853.92 724,000 9,991.2 13,800 15,800 11,800
16/07/2026 13,900 -0.2 (-1.42%) 273,116 3,764.45 0 0 14,100 16,200 12,000
15/07/2026 14,000 -0.1 (-0.71%) 115,364 1,629.1 0 0 14,100 16,200 12,000
14/07/2026 14,100 -0.2 (-1.4%) 117,730 1,661.67 0 0 14,300 16,400 12,200
13/07/2026 14,300 -0.8 (-5.3%) 340,933 4,877.4 0 0 15,100 17,300 12,900
10/07/2026 14,800 -0.5 (-3.27%) 317,116 4,775.04 0 0 15,300 17,500 13,100
09/07/2026 15,200 0.1 (0.66%) 323,709 4,946.55 0 0 15,100 17,300 12,900
08/07/2026 15,300 1.1 (7.75%) 672,858 10,146.91 0 0 14,200 16,300 12,100
07/07/2026 14,300 0.3 (2.14%) 226,610 3,219.54 0 0 14,000 16,100 11,900
06/07/2026 14,000 0.1 (0.72%) 165,928 2,318.03 0 0 13,900 15,900 11,900
03/07/2026 14,100 0.2 (1.44%) 121,900 1,695.88 0 0 13,900 15,900 11,900
02/07/2026 14,000 0.2 (1.45%) 128,113 1,785.61 0 0 13,800 15,800 11,800
01/07/2026 13,900 0 (0%) 107,083 1,481.53 0 0 13,900 15,900 11,900
30/06/2026 13,900 0 (0%) 114,585 1,588.51 0 0 13,900 15,900 11,900
29/06/2026 14,000 0 (0%) 109,610 1,523.83 0 0 14,000 16,100 11,900
26/06/2026 14,000 0.2 (1.45%) 103,455 1,447.81 0 0 13,800 15,800 11,800
25/06/2026 13,800 -0.3 (-2.13%) 123,300 1,700.01 0 0 14,100 16,200 12,000
24/06/2026 14,000 -0.3 (-2.1%) 115,500 1,626.26 0 0 14,300 16,400 12,200
23/06/2026 14,300 0 (0%) 136,744 1,952.74 0 0 14,300 16,400 12,200
22/06/2026 14,200 -0.2 (-1.39%) 116,795 1,671. 0 0 14,400 16,500 12,300
19/06/2026 14,400 0 (0%) 138,347 1,993.52 0 0 14,400 16,500 12,300
18/06/2026 14,500 0.1 (0.69%) 135,178 1,940.19 0 0 14,400 16,500 12,300
17/06/2026 14,400 0.2 (1.41%) 124,400 1,796.79 0 0 14,200 16,300 12,100
16/06/2026 14,400 0.4 (2.86%) 213,486 3,032.63 0 0 14,000 16,100 11,900
15/06/2026 14,800 0 (0%) 115,224 1,705.99 0 0 14,800 17,000 12,600
12/06/2026 14,800 0.1 (0.68%) 111,738 1,652.38 0 0 14,700 16,900 12,500
11/06/2026 14,700 0 (0%) 102,819 1,511.48 0 0 14,700 16,900 12,500
10/06/2026 14,800 0.3 (2.07%) 169,499 2,492.39 0 0 14,500 16,600 12,400
09/06/2026 14,600 0.2 (1.39%) 117,802 1,710.21 0 0 14,400 16,500 12,300
08/06/2026 14,400 0 (0%) 112,516 1,619.93 0 0 14,400 16,500 12,300
05/06/2026 14,400 0 (0%) 109,020 1,569.25 0 0 14,400 16,500 12,300
04/06/2026 14,400 0 (0%) 101,540 1,458.94 0 0 14,400 16,500 12,300
03/06/2026 14,400 0 (0%) 110,918 1,594.24 0 0 14,400 16,500 12,300
02/06/2026 14,400 -0.1 (-0.69%) 103,203 1,490.71 0 0 14,500 16,600 12,400
01/06/2026 14,400 -0.1 (-0.69%) 126,504 1,828.29 0 0 14,500 16,600 12,400
29/05/2026 14,400 -0.2 (-1.37%) 101,800 1,477.06 0 0 14,600 16,700 12,500
28/05/2026 14,300 -0.1 (-0.69%) 106,861 1,563.26 0 0 14,400 16,500 12,300
27/05/2026 14,400 0 (0%) 121,705 1,753.17 2,700,000 40,500 14,400 16,500 12,300
26/05/2026 14,400 0 (0%) 103,435 1,489.14 0 0 14,400 16,500 12,300
25/05/2026 14,500 0.1 (0.69%) 117,423 1,690.62 4,655,490 69,832.35 14,400 16,500 12,300
22/05/2026 14,400 0 (0%) 147,300 2,120.05 2,800,000 42,000 14,400 16,500 12,300
21/05/2026 14,400 0 (0%) 114,752 1,657.57 0 0 14,400 16,500 12,300
20/05/2026 14,400 0.2 (1.41%) 115,218 1,661.4 6,200,000 93,000 14,200 16,300 12,100
19/05/2026 14,200 -0.3 (-2.07%) 194,903 2,775.09 1,800,000 27,000 14,500 16,600 12,400
18/05/2026 14,300 -0.5 (-3.38%) 216,701 3,141. 0 0 14,800 17,000 12,600
15/05/2026 14,600 -0.4 (-2.67%) 184,608 2,730.07 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 168,602 2,535.08 0 0 15,000 17,200 12,800
13/05/2026 14,900 -0.1 (-0.67%) 139,051 2,091.27 0 0 15,000 17,200 12,800
12/05/2026 15,000 -0.2 (-1.32%) 123,715 1,858.17 0 0 15,200 17,400 13,000
11/05/2026 15,200 -0.2 (-1.3%) 166,877 2,532.29 0 0 15,400 17,700 13,100
08/05/2026 15,300 -0.2 (-1.29%) 161,832 2,492.58 0 0 15,500 17,800 13,200
07/05/2026 15,400 0 (0%) 116,756 1,813.3 0 0 15,400 17,700 13,100
06/05/2026 15,600 0.3 (1.96%) 282,523 4,359.5 0 0 15,300 17,500 13,100
05/05/2026 15,300 0 (0%) 123,904 1,893.48 0 0 15,300 17,500 13,100
04/05/2026 15,400 0.2 (1.32%) 219,885 3,355.53 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 160,925 2,439.26 0 0 15,200 17,400 13,000
28/04/2026 15,100 0.2 (1.34%) 248,996 3,784.06 0 0 14,900 17,100 12,700
24/04/2026 14,900 -0.3 (-1.97%) 169,232 2,519.94 0 0 15,200 17,400 13,000
23/04/2026 15,200 -0.1 (-0.65%) 231,853 3,530.74 0 0 15,300 17,500 13,100
22/04/2026 15,000 -0.4 (-2.6%) 132,763 2,025.89 0 0 15,400 17,700 13,100
21/04/2026 15,400 0.2 (1.32%) 315,884 4,859.98 0 0 15,200 17,400 13,000
20/04/2026 15,500 0.8 (5.44%) 423,195 6,435.42 3,205,189 44,872.65 14,700 16,900 12,500
17/04/2026 14,700 0 (0%) 122,000 1,792.5 0 0 14,700 16,900 12,500
16/04/2026 14,700 -0.1 (-0.68%) 100,950 1,482.02 0 0 14,800 17,000 12,600
15/04/2026 14,700 0 (0%) 91,517 1,352.55 0 0 14,700 16,900 12,500
14/04/2026 14,700 0 (0%) 134,910 1,987.3 3,094,082 43,317.15 14,700 16,900 12,500
13/04/2026 14,700 0 (0%) 125,889 1,847.24 1,500,000 18,750 14,700 16,900 12,500
10/04/2026 14,700 0 (0%) 176,514 2,597.1 0 0 14,700 16,900 12,500
09/04/2026 14,800 -0.2 (-1.33%) 123,967 1,821.23 0 0 15,000 17,200 12,800
08/04/2026 14,900 0.3 (2.05%) 278,193 4,164.41 0 0 14,600 16,700 12,500
07/04/2026 14,200 0 (0%) 117,295 1,711.61 0 0 14,200 16,300 12,100
06/04/2026 14,300 -0.3 (-2.05%) 230,206 3,258.12 0 0 14,600 16,700 12,500
03/04/2026 14,400 -0.4 (-2.7%) 150,026 2,189.03 0 0 14,800 17,000 12,600
02/04/2026 14,700 -0.2 (-1.34%) 133,540 1,971.83 0 0 14,900 17,100 12,700
01/04/2026 14,900 0.2 (1.36%) 192,621 2,877.3 0 0 14,700 16,900 12,500
31/03/2026 14,900 0.6 (4.2%) 259,170 3,810.54 0 0 14,300 16,400 12,200
30/03/2026 14,300 0.1 (0.7%) 107,293 1,538.96 0 0 14,200 16,300 12,100
27/03/2026 14,300 0.2 (1.42%) 232,016 3,305.97 0 0 14,100 16,200 12,000
26/03/2026 14,200 -0.1 (-0.7%) 81,823 1,154.49 0 0 14,300 16,400 12,200
25/03/2026 14,300 0 (0%) 135,784 1,944.25 0 0 14,300 16,400 12,200
24/03/2026 14,300 0.5 (3.62%) 253,021 3,607.9 0 0 13,800 15,800 11,800
23/03/2026 14,000 0.1 (0.72%) 175,421 2,418.21 0 0 13,900 15,900 11,900
20/03/2026 13,700 -0.3 (-2.14%) 85,027 1,186.01 0 0 14,000 16,100 11,900
19/03/2026 14,100 -0.1 (-0.7%) 168,171 2,354.71 0 0 14,200 16,300 12,100
18/03/2026 14,200 0.1 (0.71%) 319,947 4,533.07 0 0 14,100 16,200 12,000
17/03/2026 14,200 0.7 (5.19%) 313,135 4,404.45 0 0 13,500 15,500 11,500
16/03/2026 13,700 0.5 (3.79%) 204,447 2,761.45 0 0 13,200 15,100 11,300
13/03/2026 13,300 0 (0%) 73,076 965.75 0 0 13,300 15,200 11,400
12/03/2026 13,200 0.1 (0.76%) 130,301 1,738.67 0 0 13,100 15,000 11,200
11/03/2026 13,200 0.2 (1.54%) 143,588 1,880.56 0 0 13,000 14,900 11,100
10/03/2026 13,000 0.3 (2.36%) 192,007 2,504.45 0 0 12,700 14,600 10,800
09/03/2026 12,400 -1.5 (-10.79%) 244,749 3,115.1 0 0 13,900 15,900 11,900
06/03/2026 13,700 -0.4 (-2.84%) 136,524 1,893.37 0 0 14,100 16,200 12,000
05/03/2026 13,800 0 (0%) 266,381 3,756.11 0 0 13,800 15,800 11,800
04/03/2026 14,000 0.3 (2.19%) 261,147 3,602.3 0 0 13,700 15,700 11,700
03/03/2026 13,600 0.2 (1.49%) 454,977 6,227.84 0 0 13,400 15,400 11,400
02/03/2026 13,500 0.1 (0.75%) 308,000 4,116.17 0 0 13,400 15,400 11,400
27/02/2026 13,300 -0.1 (-0.75%) 86,207 1,153.6 0 0 13,400 15,400 11,400

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