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
24/08/2026 26,300 0.1 (0.38%) 10,400 275.45 0 0 26,200 28,000 24,400
21/08/2026 28,000 0.15 (0.54%) 13,100 365.91 0 0 27,850 29,750 25,950
20/08/2026 27,850 0 (0%) 7,600 211.62 0 0 27,850 29,750 25,950
19/08/2026 27,850 0.1 (0.36%) 4,800 133.57 0 0 27,750 29,650 25,850
18/08/2026 27,750 0.05 (0.18%) 6,200 172.17 0 0 27,700 29,600 25,800
17/08/2026 27,700 0 (0%) 9,700 268.36 0 0 27,700 29,600 25,800
14/08/2026 27,700 0.2 (0.73%) 52,600 1,449.21 0 0 27,500 29,400 25,600
13/08/2026 27,500 0 (0%) 26,700 733.82 0 0 27,500 29,400 25,600
12/08/2026 27,500 0 (0%) 4,400 121 0 0 27,500 29,400 25,600
11/08/2026 27,500 -0.1 (-0.36%) 42,200 1,158.67 0 0 27,600 29,500 25,700
10/08/2026 27,600 0.2 (0.73%) 7,300 201.02 0 0 27,400 29,300 25,500
07/08/2026 27,400 -0.1 (-0.36%) 157,000 4,270.28 0 0 27,500 29,400 25,600
06/08/2026 27,500 0 (0%) 4,000 110.28 0 0 27,500 29,400 25,600
05/08/2026 27,500 0.1 (0.36%) 4,100 112.66 0 0 27,400 29,300 25,500
04/08/2026 27,400 -0.1 (-0.36%) 1,200 32.89 0 0 27,500 29,400 25,600
03/08/2026 27,500 0.4 (1.48%) 6,900 190.02 0 0 27,100 28,950 25,250
31/07/2026 27,100 0 (0%) 20,800 568.73 0 0 27,100 28,950 25,250
30/07/2026 27,100 0.1 (0.37%) 8,100 218.74 0 0 27,000 28,850 25,150
29/07/2026 27,000 -0.3 (-1.1%) 6,700 181.51 0 0 27,300 29,200 25,400
28/07/2026 27,300 0.3 (1.11%) 2,400 65.29 0 0 27,000 28,850 25,150
27/07/2026 27,000 -0.15 (-0.55%) 9,200 250.05 0 0 27,150 29,050 25,250
24/07/2026 27,150 0 (0%) 3,500 94.8 0 0 27,150 29,050 25,250
23/07/2026 27,150 -0.15 (-0.55%) 26,900 738.39 0 0 27,300 29,200 25,400
22/07/2026 27,300 0 (0%) 5,300 145.05 0 0 27,300 29,200 25,400
21/07/2026 27,300 -0.1 (-0.36%) 7,000 191.81 0 0 27,400 29,300 25,500
20/07/2026 27,400 -0.1 (-0.36%) 10,900 299.94 0 0 27,500 29,400 25,600
17/07/2026 27,500 -0.05 (-0.18%) 4,500 123.84 0 0 27,550 29,450 25,650
16/07/2026 27,550 -0.05 (-0.18%) 3,900 107.61 0 0 27,600 29,500 25,700
15/07/2026 27,600 0 (0%) 4,900 135.24 0 0 27,600 29,500 25,700
14/07/2026 27,600 -0.15 (-0.54%) 1,200 33.15 0 0 27,750 29,650 25,850
13/07/2026 27,750 -0.05 (-0.18%) 6,400 177.72 0 0 27,800 29,700 25,900
10/07/2026 27,800 -0.1 (-0.36%) 3,000 83.42 0 0 27,900 29,850 25,950
09/07/2026 27,900 0 (0%) 54,500 1,520.59 0 0 27,900 29,850 25,950
08/07/2026 27,900 0.1 (0.36%) 400 11.1 0 0 27,800 29,700 25,900
07/07/2026 27,800 0 (0%) 4,100 113.67 0 0 27,800 29,700 25,900
06/07/2026 27,800 0 (0%) 4,000 110.86 0 0 27,800 29,700 25,900
03/07/2026 27,800 0.1 (0.36%) 1,100 30.53 0 0 27,700 29,600 25,800
02/07/2026 27,700 -0.1 (-0.36%) 21,400 598.73 0 0 27,800 29,700 25,900
01/07/2026 27,800 0 (0%) 30,300 847.04 0 0 27,800 29,700 25,900
30/06/2026 27,800 -0.1 (-0.36%) 12,900 359.58 0 0 27,900 29,850 25,950
29/06/2026 27,900 0.05 (0.18%) 1,400 38.77 0 0 27,850 29,750 25,950
26/06/2026 27,850 0.05 (0.18%) 1,400 38.96 0 0 27,800 29,700 25,900
25/06/2026 27,800 0.15 (0.54%) 5,600 155.66 0 0 27,650 29,550 25,750
24/06/2026 27,650 -0.35 (-1.25%) 7,000 195.1 0 0 28,000 29,950 26,050
23/06/2026 28,000 0 (0%) 10,600 296.7 0 0 28,000 29,950 26,050
22/06/2026 28,000 0.4 (1.45%) 10,700 297.72 0 0 27,600 29,500 25,700
19/06/2026 27,600 0.2 (0.73%) 200 5.52 0 0 27,400 29,300 25,500
18/06/2026 27,400 -0.2 (-0.72%) 11,300 311.49 0 0 27,600 29,500 25,700
17/06/2026 27,600 -0.1 (-0.36%) 4,000 109.96 0 0 27,700 29,600 25,800
16/06/2026 27,700 0.1 (0.36%) 2,900 80.34 0 0 27,600 29,500 25,700
15/06/2026 27,600 0.1 (0.36%) 6,900 190. 0 0 27,500 29,400 25,600
12/06/2026 27,500 0.1 (0.36%) 5,400 148.43 0 0 27,400 29,300 25,500
11/06/2026 27,400 -0.2 (-0.72%) 5,800 158.76 0 0 27,600 29,500 25,700
10/06/2026 27,600 0.05 (0.18%) 900 24.82 0 0 27,550 29,450 25,650
09/06/2026 27,550 -0.4 (-1.43%) 700 19.29 0 0 27,950 29,900 26,000
08/06/2026 27,950 0.35 (1.27%) 4,600 127.75 0 0 27,600 29,500 25,700
05/06/2026 27,600 -0.05 (-0.18%) 4,800 132.87 0 0 27,650 29,550 25,750
04/06/2026 27,650 -0.3 (-1.07%) 5,200 145.22 0 0 27,950 29,900 26,000
03/06/2026 27,950 0.25 (0.9%) 10,900 303.05 0 0 27,700 29,600 25,800
02/06/2026 27,700 -0.3 (-1.07%) 2,900 80.58 0 0 28,000 29,950 26,050
01/06/2026 28,000 0.05 (0.18%) 5,300 147.88 0 0 27,950 29,900 26,000
29/05/2026 27,950 0.4 (1.45%) 12,700 354.73 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.45 (-1.61%) 4,900 134.22 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.25 (0.9%) 9,300 259.75 0 0 27,750 29,650 25,850
26/05/2026 27,750 0 (0%) 4,900 135.96 0 0 27,750 29,650 25,850
25/05/2026 27,750 -0.2 (-0.72%) 6,100 169.31 0 0 27,950 29,900 26,000
22/05/2026 27,950 0 (0%) 2,700 75.46 0 0 27,950 29,900 26,000
21/05/2026 27,950 0.1 (0.36%) 1,300 36.09 0 0 27,850 29,750 25,950
20/05/2026 27,850 -0.15 (-0.54%) 16,800 465.36 0 0 28,000 29,950 26,050
19/05/2026 28,000 0 (0%) 15,300 424.73 0 0 28,000 29,950 26,050
18/05/2026 28,000 0.05 (0.18%) 17,300 479.12 0 0 27,950 29,900 26,000
15/05/2026 27,950 0.05 (0.18%) 1,800 50.46 0 0 27,900 29,850 25,950
14/05/2026 27,900 0 (0%) 18,300 512.38 0 0 27,900 29,850 25,950
13/05/2026 27,900 0.05 (0.18%) 3,200 89.5 0 0 27,850 29,750 25,950
12/05/2026 27,850 -0.25 (-0.89%) 6,600 184.23 0 0 28,100 30,050 26,150
11/05/2026 28,100 0.1 (0.36%) 5,700 159.39 0 0 28,000 29,950 26,050
08/05/2026 28,000 -0.1 (-0.36%) 3,400 94.98 0 0 28,100 30,050 26,150
07/05/2026 28,100 0 (0%) 600 16.86 100,000 2,615 28,100 30,050 26,150
06/05/2026 28,100 0 (0%) 11,100 308.58 0 0 28,100 30,050 26,150
05/05/2026 28,100 0 (0%) 11,200 308.6 31,201 815.91 28,100 30,050 26,150
04/05/2026 28,100 -0.2 (-0.71%) 61,600 1,730.58 0 0 28,300 30,250 26,350
29/04/2026 28,300 0.3 (1.07%) 15,000 421.37 0 0 28,000 29,950 26,050
28/04/2026 28,000 0.1 (0.36%) 5,900 164.8 0 0 27,900 29,850 25,950
24/04/2026 27,900 0.2 (0.72%) 8,600 239.68 0 0 27,700 29,600 25,800
23/04/2026 27,700 -0.5 (-1.77%) 30,000 839.22 0 0 28,200 30,150 26,250
22/04/2026 28,200 0 (0%) 10,700 301.49 0 0 28,200 30,150 26,250
21/04/2026 28,200 -0.2 (-0.7%) 35,100 991.52 0 0 28,400 30,350 26,450
20/04/2026 28,400 0.2 (0.71%) 19,500 548.77 0 0 28,200 30,150 26,250
17/04/2026 28,200 -0.05 (-0.18%) 66,800 1,897.59 0 0 28,250 30,200 26,300
16/04/2026 28,250 -0.05 (-0.18%) 23,900 672.41 0 0 28,300 30,250 26,350
15/04/2026 28,300 0.3 (1.07%) 9,100 255.53 0 0 28,000 29,950 26,050
14/04/2026 28,000 -0.45 (-1.58%) 23,400 659.88 0 0 28,450 30,400 26,500
13/04/2026 28,450 -0.05 (-0.18%) 4,300 121.92 0 0 28,500 30,450 26,550
10/04/2026 28,500 0.05 (0.18%) 14,200 403.48 0 0 28,450 30,400 26,500
09/04/2026 28,450 0 (0%) 9,700 275.32 0 0 28,450 30,400 26,500
08/04/2026 28,450 0.05 (0.18%) 24,000 679.13 0 0 28,400 30,350 26,450
07/04/2026 28,400 0.2 (0.71%) 300 8.53 0 0 28,200 30,150 26,250
06/04/2026 28,200 -0.2 (-0.7%) 29,300 828.52 0 0 28,400 30,350 26,450
03/04/2026 28,400 -0.15 (-0.53%) 23,400 666.64 0 0 28,550 30,500 26,600
02/04/2026 28,550 0.05 (0.18%) 5,500 156.65 0 0 28,500 30,450 26,550
01/04/2026 28,500 0 (0%) 18,400 524.26 0 0 28,500 30,450 26,550
31/03/2026 28,500 0.3 (1.06%) 66,700 1,895.22 0 0 28,200 30,150 26,250
30/03/2026 28,200 0 (0%) 8,600 242.69 0 0 28,200 30,150 26,250
27/03/2026 28,200 -0.1 (-0.35%) 23,800 671.49 0 0 28,300 30,250 26,350
26/03/2026 28,300 0.05 (0.18%) 12,100 342.28 0 0 28,250 30,200 26,300
25/03/2026 28,250 0.1 (0.36%) 24,200 681.25 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 20,400 571.74 0 0 28,150 30,100 26,200
23/03/2026 28,150 -0.3 (-1.05%) 26,500 745.83 0 0 28,450 30,400 26,500
20/03/2026 28,450 0.15 (0.53%) 6,500 184.54 0 0 28,300 30,250 26,350
19/03/2026 28,300 0 (0%) 11,900 336.05 0 0 28,300 30,250 26,350
18/03/2026 28,300 -0.4 (-1.39%) 16,800 478.75 0 0 28,700 30,700 26,700
17/03/2026 28,700 0.25 (0.88%) 33,900 972.65 0 0 28,450 30,400 26,500
16/03/2026 28,450 -0.05 (-0.18%) 8,100 230.8 0 0 28,500 30,450 26,550
13/03/2026 28,500 0.5 (1.79%) 25,600 726.44 0 0 28,000 29,950 26,050
12/03/2026 29,000 0.1 (0.35%) 70,300 2,038.45 0 0 28,900 30,900 26,900
11/03/2026 28,900 0.3 (1.05%) 29,700 858.29 0 0 28,600 30,600 26,600
10/03/2026 28,600 0.6 (2.14%) 30,000 850.32 0 0 28,000 29,950 26,050
09/03/2026 28,000 -0.9 (-3.11%) 114,600 3,194.44 118,100 3,176.89 28,900 30,900 26,900
06/03/2026 28,900 0.1 (0.35%) 71,000 2,043.59 0 0 28,800 30,800 26,800
05/03/2026 28,800 0.1 (0.35%) 36,500 1,044.73 0 0 28,700 30,700 26,700
04/03/2026 28,700 -0.1 (-0.35%) 25,600 731.9 0 0 28,800 30,800 26,800
03/03/2026 28,800 0.1 (0.35%) 51,200 1,465.72 0 0 28,700 30,700 26,700
02/03/2026 28,700 -0.3 (-1.03%) 36,000 1,035.62 0 0 29,000 31,000 27,000
27/02/2026 29,000 0 (0%) 62,100 1,791.57 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.25 (0.87%) 85,100 2,456.21 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.35 (1.23%) 47,400 1,355.82 0 0 28,400 30,350 26,450
24/02/2026 28,400 0.1 (0.35%) 8,500 239.61 0 0 28,300 30,250 26,350

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