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
21/08/2026 19,800 0.3 (1.54%) 274,000 5,321.06 0 0 19,500 20,850 18,150
20/08/2026 19,500 -0.1 (-0.51%) 171,900 3,337.68 1,400,000 27,440 19,600 20,950 18,250
19/08/2026 19,600 -0.1 (-0.51%) 180,200 3,496.83 0 0 19,700 21,050 18,350
18/08/2026 19,700 -0.1 (-0.51%) 214,500 4,222.88 0 0 19,800 21,150 18,450
17/08/2026 19,800 0.4 (2.06%) 280,500 5,387.56 0 0 19,400 20,750 18,050
14/08/2026 19,400 -0.2 (-1.02%) 244,800 4,729.15 440,000 8,624 19,600 20,950 18,250
13/08/2026 19,600 0.8 (4.26%) 286,400 5,475.86 1,526,074 28,690.19 18,800 20,100 17,500
12/08/2026 18,800 -0.1 (-0.53%) 192,400 3,615.48 960,000 17,760 18,900 20,200 17,600
11/08/2026 18,900 0 (0%) 232,800 4,372.4 1,200,000 22,200 18,900 20,200 17,600
10/08/2026 18,900 0.1 (0.53%) 204,900 3,829.87 2,880,000 53,280 18,800 20,100 17,500
07/08/2026 18,800 0 (0%) 188,200 3,520.64 0 0 18,800 20,100 17,500
06/08/2026 18,800 0.1 (0.53%) 232,700 4,325.63 0 0 18,700 20,000 17,400
05/08/2026 18,700 0.1 (0.54%) 144,900 2,678.81 0 0 18,600 19,900 17,300
04/08/2026 18,600 0.1 (0.54%) 162,900 2,980.66 429,980 7,954.63 18,500 19,750 17,250
03/08/2026 18,500 0 (0%) 143,500 2,643.64 1,274,000 23,569 18,500 19,750 17,250
31/07/2026 18,500 -0.4 (-2.12%) 149,800 2,797.33 400,000 7,200 18,900 20,200 17,600
30/07/2026 18,900 0.2 (1.07%) 176,100 3,289.89 0 0 18,700 20,000 17,400
29/07/2026 18,700 0.4 (2.19%) 140,400 2,606.16 1,150,000 21,045 18,300 19,550 17,050
28/07/2026 18,300 0 (0%) 240,900 4,341.41 1,150,000 21,135 18,300 19,550 17,050
27/07/2026 18,300 0 (0%) 96,700 1,759.38 400,000 7,320 18,300 19,550 17,050
24/07/2026 18,300 0 (0%) 102,900 1,867.14 0 0 18,300 19,550 17,050
23/07/2026 18,300 -0.1 (-0.54%) 106,700 1,937.48 2,137,100 38,467.8 18,400 19,650 17,150
22/07/2026 18,400 -0.1 (-0.54%) 89,500 1,635.08 2,000,000 36,000 18,500 19,750 17,250
21/07/2026 18,500 0 (0%) 106,400 1,945.68 1,210,000 21,937.5 18,500 19,750 17,250
20/07/2026 18,500 -0.1 (-0.54%) 88,000 1,613.4 649,198 12,075.08 18,600 19,900 17,300
17/07/2026 18,600 -0.1 (-0.53%) 105,300 1,950.23 1,052,000 19,158.8 18,700 20,000 17,400
16/07/2026 18,700 0 (0%) 179,800 3,336.76 740,000 13,320 18,700 20,000 17,400
15/07/2026 18,700 -0.1 (-0.53%) 184,700 3,431.3 188,560 3,378.68 18,800 20,100 17,500
14/07/2026 18,800 -0.1 (-0.53%) 228,100 4,235.89 991,480 19,978.32 18,900 20,200 17,600
13/07/2026 18,900 0.3 (1.61%) 206,200 3,777.69 0 0 18,600 19,900 17,300
10/07/2026 18,600 0 (0%) 175,600 3,254.76 810,800 14,807.4 18,600 19,900 17,300
09/07/2026 18,600 -0.3 (-1.59%) 101,200 1,885.67 2,034,100 38,643.14 18,900 20,200 17,600
08/07/2026 18,900 0.25 (1.34%) 132,100 2,468.37 5,350,000 98,870 18,650 19,950 17,350
07/07/2026 18,650 -0.45 (-2.36%) 141,800 2,643.72 3,200,000 59,800 19,100 20,400 17,800
06/07/2026 19,100 -0.7 (-3.54%) 189,400 3,609. 1,370,000 26,230 19,800 21,150 18,450
03/07/2026 19,800 -0.2 (-1%) 137,000 2,714.68 0 0 20,000 21,400 18,600
02/07/2026 20,000 0.1 (0.5%) 118,200 2,347.36 0 0 19,900 21,250 18,550
01/07/2026 19,900 -0.1 (-0.5%) 144,300 2,860.1 0 0 20,000 21,400 18,600
30/06/2026 20,000 0.6 (3.09%) 105,000 2,070.99 0 0 19,400 20,750 18,050
29/06/2026 19,400 0.2 (1.04%) 91,300 1,754.21 0 0 19,200 20,500 17,900
26/06/2026 19,200 0.3 (1.59%) 104,200 1,971.33 0 0 18,900 20,200 17,600
25/06/2026 18,900 0 (0%) 98,600 1,845.92 0 0 18,900 20,200 17,600
24/06/2026 18,900 -0.05 (-0.26%) 131,500 2,470.68 0 0 18,950 20,250 17,650
23/06/2026 18,950 0.35 (1.88%) 69,000 1,285.78 0 0 18,600 19,900 17,300
22/06/2026 18,600 -0.2 (-1.06%) 91,800 1,701.49 120,000 2,256 18,800 20,100 17,500
19/06/2026 18,800 0 (0%) 74,100 1,380.09 0 0 18,800 20,100 17,500
18/06/2026 18,800 -0.1 (-0.53%) 72,700 1,356.35 0 0 18,900 20,200 17,600
17/06/2026 18,900 0.25 (1.34%) 77,100 1,435.37 0 0 18,650 19,950 17,350
16/06/2026 18,650 -0.05 (-0.27%) 92,800 1,718.73 0 0 18,700 20,000 17,400
15/06/2026 18,700 0 (0%) 73,600 1,358.79 0 0 18,700 20,000 17,400
12/06/2026 18,700 0.3 (1.63%) 88,200 1,627.77 0 0 18,400 19,650 17,150
11/06/2026 18,400 -0.4 (-2.13%) 135,600 2,491.49 0 0 18,800 20,100 17,500
10/06/2026 18,800 0.6 (3.3%) 231,700 4,136.57 0 0 18,200 19,450 16,950
09/06/2026 18,200 0.05 (0.28%) 229,800 3,997.45 0 0 18,150 19,400 16,900
08/06/2026 18,150 -0.05 (-0.27%) 181,500 3,246.88 0 0 18,200 19,450 16,950
05/06/2026 18,200 -0.7 (-3.7%) 56,800 1,029.2 0 0 18,900 20,200 17,600
04/06/2026 18,900 -0.65 (-3.32%) 103,400 1,960.42 0 0 19,550 20,900 18,200
03/06/2026 19,550 -0.85 (-4.17%) 54,400 1,071.85 0 0 20,400 21,800 19,000
02/06/2026 20,400 -0.2 (-0.97%) 68,000 1,380.55 0 0 20,600 22,000 19,200
01/06/2026 20,600 -0.1 (-0.48%) 77,300 1,587.72 1,240,000 25,420 20,700 22,100 19,300
29/05/2026 20,700 -0.1 (-0.48%) 73,100 1,509.78 50,000 1,025 20,800 22,250 19,350
28/05/2026 20,800 0 (0%) 76,600 1,573.67 0 0 20,800 22,250 19,350
27/05/2026 20,800 0.35 (1.71%) 71,700 1,487.52 145,000 2,965.25 20,450 21,850 19,050
26/05/2026 20,450 -0.55 (-2.62%) 103,300 2,105.55 475,000 9,737.5 21,000 22,450 19,550
25/05/2026 21,000 -1.1 (-4.98%) 94,900 1,994.55 0 0 22,100 23,600 20,600
22/05/2026 22,100 0.1 (0.45%) 100,900 2,255.4 60,000 1,230 22,000 23,500 20,500
21/05/2026 22,000 0.1 (0.46%) 113,400 2,485.23 0 0 21,900 23,400 20,400
20/05/2026 21,900 0 (0%) 103,000 2,255.34 0 0 21,900 23,400 20,400
19/05/2026 21,900 0.3 (1.39%) 91,600 1,994.61 977,174 20,520.65 21,600 23,100 20,100
18/05/2026 21,600 0.6 (2.86%) 149,800 3,194.86 917,400 19,265.4 21,000 22,450 19,550
15/05/2026 21,000 -0.1 (-0.47%) 290,300 6,019.45 400,000 8,400 21,100 22,550 19,650
14/05/2026 21,100 -0.4 (-1.86%) 285,500 5,943.36 0 0 21,500 23,000 20,000
13/05/2026 21,500 -0.3 (-1.38%) 393,900 8,258.27 1,859,000 39,067.2 21,800 23,300 20,300
12/05/2026 21,800 1.4 (6.86%) 254,700 5,478.1 0 0 20,400 21,800 19,000
11/05/2026 20,400 1.3 (6.81%) 393,100 7,889.11 0 0 19,100 20,400 17,800
08/05/2026 19,100 0.1 (0.53%) 366,000 6,881.99 0 0 19,000 20,300 17,700
07/05/2026 19,000 -0.1 (-0.52%) 256,500 4,831.06 0 0 19,100 20,400 17,800
06/05/2026 19,100 0.1 (0.53%) 527,100 10,076.71 0 0 19,000 20,300 17,700
05/05/2026 19,000 -0.2 (-1.04%) 236,200 4,454.15 0 0 19,200 20,500 17,900
04/05/2026 19,200 0.4 (2.13%) 496,800 9,360.48 0 0 18,800 20,100 17,500
29/04/2026 18,800 1.1 (6.21%) 401,300 7,475.5 86,200 1,629.18 17,700 18,900 16,500
28/04/2026 17,700 -1.3 (-6.84%) 192,400 3,572.04 0 0 19,000 20,300 17,700
24/04/2026 19,000 0 (0%) 199,200 3,740.41 0 0 19,000 20,300 17,700
23/04/2026 19,000 0.4 (2.15%) 265,300 5,002.37 0 0 18,600 19,900 17,300
22/04/2026 18,600 0.1 (0.54%) 671,100 12,196.8 400,000 7,400 18,500 19,750 17,250
21/04/2026 18,500 -0.7 (-3.65%) 180,000 3,388.56 0 0 19,200 20,500 17,900
20/04/2026 19,200 -0.3 (-1.54%) 203,900 3,883.98 122,100 2,545.79 19,500 20,850 18,150
17/04/2026 19,500 0.75 (4%) 773,800 14,929.29 0 0 18,750 20,050 17,450
16/04/2026 27,500 1.2 (4.56%) 1,104,400 29,238.01 946,000 24,304 26,300 28,100 24,500
15/04/2026 26,300 1.5 (6.05%) 1,629,100 40,484.19 1,800,000 43,872 24,800 26,500 23,100
14/04/2026 24,800 1.5 (6.44%) 1,952,900 45,900.26 1,270,000 28,790 23,300 24,900 21,700
13/04/2026 23,300 -0.1 (-0.43%) 1,634,600 38,070.36 540,000 12,420 23,400 25,000 21,800
10/04/2026 23,400 0 (0%) 1,553,400 36,241.54 0 0 23,400 25,000 21,800
09/04/2026 23,400 0.6 (2.63%) 1,369,600 31,440.6 0 0 22,800 24,350 21,250
08/04/2026 22,800 -0.1 (-0.44%) 1,164,500 26,844.73 0 0 22,900 24,500 21,300
07/04/2026 22,900 0 (0%) 1,245,000 28,510.26 360,000 7,920 22,900 24,500 21,300
06/04/2026 22,900 0.5 (2.23%) 101,700 2,310.02 0 0 22,400 23,950 20,850
03/04/2026 22,400 0.5 (2.28%) 98,100 2,167.67 0 0 21,900 23,400 20,400
02/04/2026 21,900 0.3 (1.39%) 123,100 2,680.85 0 0 21,600 23,100 20,100
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700

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