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 29,000 0.3 (1.05%) 2,657 75.95 0 0 28,700 33,000 24,400
18/09/2026 29,800 0.8 (2.76%) 113,331 3,253.09 0 0 29,000 33,300 24,700
17/09/2026 29,000 -0.1 (-0.34%) 23,200 672.96 0 0 29,100 33,400 24,800
16/09/2026 29,100 0 (0%) 10,960 319.02 0 0 29,100 33,400 24,800
15/09/2026 29,500 -0.5 (-1.67%) 20,292 591.36 0 0 30,000 34,500 25,500
14/09/2026 30,500 0.8 (2.69%) 9,900 296.73 13,600 365.08 29,700 34,100 25,300
11/09/2026 31,000 0.8 (2.65%) 46,900 1,394.38 0 0 30,200 34,700 25,700
10/09/2026 31,500 0.5 (1.61%) 43,500 1,313.37 3,000 90 31,000 35,600 26,400
09/09/2026 31,200 -0.2 (-0.64%) 18,600 576.31 35,000 1,105 31,400 36,100 26,700
08/09/2026 31,100 -0.8 (-2.51%) 4,816 151.42 60,000 1,853.72 31,900 36,600 27,200
07/09/2026 31,800 0.5 (1.6%) 800 25.48 4,900 156.8 31,300 35,900 26,700
04/09/2026 32,000 0.4 (1.27%) 13,702 429.4 5,900 188 31,600 36,300 26,900
03/09/2026 31,600 0 (0%) 0 0 13,700 393.52 31,600 36,300 26,900
28/08/2026 31,500 -0.5 (-1.56%) 800 25.25 4,900 156.8 32,000 36,800 27,200
27/08/2026 32,000 0.5 (1.59%) 400 12.8 19,500 624 31,500 36,200 26,800
26/08/2026 31,400 -0.2 (-0.63%) 9,900 311.49 17,500 560 31,600 36,300 26,900
25/08/2026 31,500 -0.2 (-0.63%) 8,400 265.34 33,568 1,074.18 31,700 36,400 27,000
24/08/2026 32,000 -0.2 (-0.62%) 19,306 611.78 10,000 320 32,200 37,000 27,400
21/08/2026 32,000 -0.2 (-0.62%) 55,100 1,775.62 18,700 512.38 32,200 37,000 27,400
20/08/2026 32,300 -0.7 (-2.12%) 5,000 161 48,600 1,521.66 33,000 37,900 28,100
19/08/2026 32,900 0 (0%) 10,110 333.38 69,100 2,205.6 32,900 37,800 28,000
18/08/2026 32,900 0 (0%) 1,500 49.35 0 0 32,900 37,800 28,000
17/08/2026 32,900 0.2 (0.61%) 100 3.29 9,300 258.54 32,700 37,600 27,800
14/08/2026 32,700 0.1 (0.31%) 2,400 78.51 0 0 32,600 37,400 27,800
13/08/2026 32,600 -0.3 (-0.91%) 2,000 65.2 0 0 32,900 37,800 28,000
12/08/2026 33,000 0.3 (0.92%) 700 23.05 9,775 271.75 32,700 37,600 27,800
11/08/2026 32,700 0.2 (0.62%) 302 9.88 0 0 32,500 37,300 27,700
10/08/2026 32,500 -0.4 (-1.22%) 4,400 143.14 0 0 32,900 37,800 28,000
07/08/2026 32,700 -0.3 (-0.91%) 2,200 72.44 0 0 33,000 37,900 28,100
06/08/2026 33,000 0.4 (1.23%) 13,259 437.19 0 0 32,600 37,400 27,800
05/08/2026 32,700 0 (0%) 11,800 384.56 0 0 32,700 37,600 27,800
04/08/2026 32,500 -0.4 (-1.22%) 5,806 190.06 0 0 32,900 37,800 28,000
03/08/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
31/07/2026 32,900 0.6 (1.86%) 100 3.29 0 0 32,300 37,100 27,500
30/07/2026 32,900 0.8 (2.49%) 4,713 152.2 0 0 32,100 36,900 27,300
29/07/2026 32,100 0.3 (0.94%) 9,700 311.37 0 0 31,800 36,500 27,100
28/07/2026 32,200 -0.9 (-2.72%) 1,984 63.01 0 0 33,100 38,000 28,200
27/07/2026 33,000 0 (0%) 1,200 39.7 0 0 33,000 37,900 28,100
24/07/2026 33,000 0.1 (0.3%) 7,911 260.9 0 0 32,900 37,800 28,000
23/07/2026 32,900 -0.1 (-0.3%) 8,000 263.2 0 0 33,000 37,900 28,100
22/07/2026 33,100 -0.1 (-0.3%) 8,800 290.52 0 0 33,200 38,100 28,300
21/07/2026 33,200 0 (0%) 4,500 149.4 0 0 33,200 38,100 28,300
20/07/2026 33,200 -0.1 (-0.3%) 2,700 89.6 0 0 33,300 38,200 28,400
17/07/2026 33,200 -0.2 (-0.6%) 3,100 103.13 0 0 33,400 38,400 28,400
16/07/2026 33,400 0.2 (0.6%) 100 3.34 0 0 33,200 38,100 28,300
15/07/2026 32,500 0.8 (2.52%) 2,100 69.78 0 0 31,700 36,400 27,000
14/07/2026 33,000 0 (0%) 317 10.06 0 0 33,000 37,900 28,100
13/07/2026 33,000 -0.2 (-0.6%) 4,101 135.26 0 0 33,200 38,100 28,300
10/07/2026 33,000 0.4 (1.23%) 1,900 63.03 0 0 32,600 37,400 27,800
09/07/2026 33,000 0 (0%) 4,015 131. 0 0 33,000 37,900 28,100
08/07/2026 34,000 -0.1 (-0.29%) 2,001 68.06 0 0 34,100 39,200 29,000
07/07/2026 34,100 0 (0%) 139 4.74 700 20.3 34,100 39,200 29,000
06/07/2026 34,400 0.4 (1.18%) 316 10.79 0 0 34,000 39,100 28,900
03/07/2026 34,000 0.1 (0.29%) 3,002 102.07 0 0 33,900 38,900 28,900
02/07/2026 34,400 0.5 (1.47%) 12,101 410.33 0 0 33,900 38,900 28,900
01/07/2026 33,800 -0.2 (-0.59%) 1,700 57.56 0 0 34,000 39,100 28,900
30/06/2026 34,000 0 (0%) 1,071 36.41 0 0 34,000 39,100 28,900
29/06/2026 33,800 -0.3 (-0.88%) 9,000 306.03 15,882 460.58 34,100 39,200 29,000
26/06/2026 34,100 0 (0%) 17,000 579.7 0 0 34,100 39,200 29,000
25/06/2026 34,100 0 (0%) 8,600 293.26 0 0 34,100 39,200 29,000
24/06/2026 34,100 0.2 (0.59%) 118 4.02 0 0 33,900 38,900 28,900
23/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
22/06/2026 33,900 0.1 (0.3%) 1,208 40.95 0 0 33,800 38,800 28,800
19/06/2026 33,800 0.1 (0.3%) 100 3.38 0 0 33,700 38,700 28,700
18/06/2026 33,700 0 (0%) 0 0 700 23.59 33,700 38,700 28,700
17/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
16/06/2026 33,700 0 (0%) 700 23.59 0 0 33,700 38,700 28,700
15/06/2026 33,500 -0.5 (-1.47%) 300 10.1 0 0 34,000 39,100 28,900
12/06/2026 34,000 0.2 (0.59%) 622 21.15 0 0 33,800 38,800 28,800
11/06/2026 34,000 0.1 (0.29%) 1,100 37.16 0 0 33,900 38,900 28,900
10/06/2026 33,800 -0.2 (-0.59%) 1,100 37.3 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
08/06/2026 34,000 0.2 (0.59%) 4,200 142.8 0 0 33,800 38,800 28,800
05/06/2026 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 210 7.13 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 8,300 282.2 700 22.4 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 6,000 203.89 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 2,600 88.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 20,100 682.6 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 8,700 295.74 0 0 34,000 39,100 28,900
27/05/2026 34,000 0 (0%) 2,400 81.6 54,851 1,587.28 34,000 39,100 28,900
26/05/2026 34,000 0 (0%) 5,100 173.4 0 0 34,000 39,100 28,900
25/05/2026 34,000 0 (0%) 5,500 187 0 0 34,000 39,100 28,900
22/05/2026 33,600 -0.4 (-1.18%) 10,100 343.8 0 0 34,000 39,100 28,900
21/05/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
20/05/2026 34,000 0 (0%) 4,000 136 0 0 34,000 39,100 28,900
19/05/2026 34,000 0 (0%) 5,100 173.36 0 0 34,000 39,100 28,900
18/05/2026 33,900 -0.1 (-0.29%) 2,200 74.74 0 0 34,000 39,100 28,900
15/05/2026 34,000 0 (0%) 11,474 390.44 0 0 34,000 39,100 28,900
14/05/2026 34,000 -0.2 (-0.58%) 3,506 119.2 0 0 34,200 39,300 29,100
13/05/2026 34,200 0.2 (0.59%) 100 3.42 8,500 245.65 34,000 39,100 28,900
12/05/2026 34,000 0 (0%) 6,433 218.77 0 0 34,000 39,100 28,900
11/05/2026 34,000 -0.1 (-0.29%) 26,810 911.54 0 0 34,100 39,200 29,000
08/05/2026 34,500 0.2 (0.58%) 1,100 37.55 0 0 34,300 39,400 29,200
07/05/2026 34,400 0.4 (1.18%) 7,100 243.6 50,000 1,700 34,000 39,100 28,900
06/05/2026 34,000 -0.1 (-0.29%) 3,400 115.66 0 0 34,100 39,200 29,000
05/05/2026 34,100 -0.2 (-0.58%) 902 30.73 0 0 34,300 39,400 29,200
04/05/2026 34,300 0 (0%) 302 10.36 0 0 34,300 39,400 29,200
29/04/2026 34,000 -0.4 (-1.16%) 3,400 116.6 0 0 34,400 39,500 29,300
28/04/2026 34,500 0.4 (1.17%) 5,400 185.94 0 0 34,100 39,200 29,000
24/04/2026 34,100 0 (0%) 0 0 50,000 1,700 34,100 39,200 29,000
23/04/2026 34,100 -0.1 (-0.29%) 140 4.8 0 0 34,200 39,300 29,100
22/04/2026 34,200 0.1 (0.29%) 300 10.26 0 0 34,100 39,200 29,000
21/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/04/2026 34,000 -0.1 (-0.29%) 1,300 44.36 0 0 34,100 39,200 29,000
17/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/04/2026 34,000 -0.3 (-0.87%) 200 6.81 0 0 34,300 39,400 29,200
15/04/2026 34,100 0.1 (0.29%) 37,000 1,268.58 0 0 34,000 39,100 28,900
14/04/2026 34,000 -0.5 (-1.45%) 1,600 54.4 0 0 34,500 39,600 29,400
13/04/2026 34,500 0 (0%) 900 31.07 0 0 34,500 39,600 29,400
10/04/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
09/04/2026 34,500 -0.2 (-0.58%) 201 6.93 0 0 34,700 39,900 29,500
08/04/2026 34,600 -0.2 (-0.57%) 401 13.91 0 0 34,800 40,000 29,600
07/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
06/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
03/04/2026 34,800 0.2 (0.58%) 120 4.18 0 0 34,600 39,700 29,500
02/04/2026 34,600 0.1 (0.29%) 1,200 41.48 1,000 29.4 34,500 39,600 29,400
01/04/2026 33,700 -0.9 (-2.6%) 500 17.24 30,895 911.4 34,600 39,700 29,500
31/03/2026 34,600 0.1 (0.29%) 3,800 131.41 0 0 34,500 39,600 29,400
30/03/2026 34,600 1.2 (3.59%) 12,700 438.25 700 19.88 33,400 38,400 28,400
27/03/2026 33,100 -0.5 (-1.49%) 215 7.19 18,788 537.34 33,600 38,600 28,600
26/03/2026 33,000 -0.9 (-2.65%) 8,800 295.82 0 0 33,900 38,900 28,900
25/03/2026 33,800 -0.2 (-0.59%) 300 10.16 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.5 (1.49%) 2,100 71.39 0 0 33,500 38,500 28,500
23/03/2026 33,200 -0.3 (-0.9%) 16,779 562.48 0 0 33,500 38,500 28,500

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