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 17,900 0.1 (0.56%) 400 7.16 0 0 17,800 20,400 15,200
10/09/2026 17,700 -0.2 (-1.12%) 10,300 182.97 0 0 17,900 20,500 15,300
09/09/2026 17,800 0 (0%) 1,100 19.69 0 0 17,800 20,400 15,200
08/09/2026 17,800 0 (0%) 420 7.46 0 0 17,800 20,400 15,200
07/09/2026 17,800 0 (0%) 3,401 60.54 0 0 17,800 20,400 15,200
04/09/2026 17,800 -0.2 (-1.11%) 500 8.9 0 0 18,000 20,700 15,300
03/09/2026 18,000 -0.1 (-0.55%) 420 7.56 0 0 18,100 20,800 15,400
28/08/2026 18,100 0 (0%) 21 0.38 0 0 18,100 20,800 15,400
27/08/2026 18,100 0 (0%) 21 0.38 0 0 18,100 20,800 15,400
26/08/2026 17,900 0 (0%) 1,000 18.08 0 0 17,900 20,500 15,300
25/08/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/08/2026 17,800 -0.1 (-0.56%) 900 16.08 0 0 17,900 20,500 15,300
21/08/2026 17,900 0 (0%) 3,100 55.49 0 0 17,900 20,500 15,300
20/08/2026 17,900 0 (0%) 200 3.58 0 0 17,900 20,500 15,300
19/08/2026 17,900 -0.2 (-1.1%) 1,100 19.69 0 0 18,100 20,800 15,400
18/08/2026 18,100 0.3 (1.69%) 10,300 186.46 0 0 17,800 20,400 15,200
17/08/2026 18,300 0.4 (2.23%) 6,205 110.51 0 0 17,900 20,500 15,300
14/08/2026 17,900 0 (0%) 4,400 78.78 0 0 17,900 20,500 15,300
13/08/2026 17,900 0 (0%) 1,900 34.08 0 0 17,900 20,500 15,300
12/08/2026 17,900 -0.1 (-0.56%) 3,301 59.09 0 0 18,000 20,700 15,300
11/08/2026 17,900 -0.1 (-0.56%) 2,000 35.95 0 0 18,000 20,700 15,300
10/08/2026 18,000 0.1 (0.56%) 700 12.6 0 0 17,900 20,500 15,300
07/08/2026 17,900 -0.4 (-2.19%) 2,251 40.4 0 0 18,300 21,000 15,600
06/08/2026 18,300 0 (0%) 300 5.49 0 0 18,300 21,000 15,600
05/08/2026 18,200 0.2 (1.11%) 300 5.48 0 0 18,000 20,700 15,300
04/08/2026 18,000 -0.1 (-0.55%) 1,000 18.01 0 0 18,100 20,800 15,400
03/08/2026 17,900 -0.2 (-1.1%) 5,605 101.24 0 0 18,100 20,800 15,400
31/07/2026 18,000 -0.1 (-0.55%) 2,710 49.02 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 2,100 38.04 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 200 3.62 41,868 644.77 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 2,400 43.54 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 600 10.84 0 0 18,100 20,800 15,400
23/07/2026 18,100 -0.6 (-3.21%) 1,000 18.1 0 0 18,700 21,500 15,900
22/07/2026 18,700 0.6 (3.31%) 6,300 117.81 181,000 3,276.1 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 1,400 25.34 0 0 18,100 20,800 15,400
20/07/2026 18,200 0.1 (0.55%) 6,100 110.44 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 16,200 293.22 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 1,500 27.1 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 18,000 -0.6 (-3.23%) 600 10.86 0 0 18,600 21,300 15,900
13/07/2026 18,500 0 (0%) 2,700 50.16 0 0 18,500 21,200 15,800
10/07/2026 18,500 -0.1 (-0.54%) 1,600 29.6 0 0 18,600 21,300 15,900
09/07/2026 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
08/07/2026 18,600 0.1 (0.54%) 1,020 18.92 0 0 18,500 21,200 15,800
07/07/2026 18,300 -0.3 (-1.61%) 1,200 22.2 0 0 18,600 21,300 15,900
06/07/2026 18,600 0 (0%) 10,901 202.74 0 0 18,600 21,300 15,900
03/07/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
02/07/2026 18,600 0 (0%) 3,400 63.23 0 0 18,600 21,300 15,900
01/07/2026 18,600 0 (0%) 4,808 89.45 0 0 18,600 21,300 15,900
30/06/2026 18,700 0.3 (1.63%) 500 9.32 0 0 18,400 21,100 15,700
29/06/2026 18,400 0 (0%) 505 9.31 0 0 18,400 21,100 15,700
26/06/2026 19,500 0.2 (1.04%) 3,100 60.28 0 0 19,300 22,100 16,500
25/06/2026 19,300 -0.1 (-0.52%) 2,000 38.66 0 0 19,400 22,300 16,500
24/06/2026 19,400 0.4 (2.11%) 600 11.64 0 0 19,000 21,800 16,200
23/06/2026 19,200 0 (0%) 8,680 165.35 0 0 19,200 22,000 16,400
22/06/2026 19,200 1.3 (7.26%) 14,416 276.79 0 0 17,900 20,500 15,300
19/06/2026 19,500 -0.7 (-3.47%) 12,384 222.23 0 0 20,200 23,200 17,200
18/06/2026 20,400 1 (5.15%) 801 16.15 0 0 19,400 22,300 16,500
17/06/2026 19,400 0 (0%) 3,300 64.02 0 0 19,400 22,300 16,500
16/06/2026 19,400 0 (0%) 300 5.82 0 0 19,400 22,300 16,500
15/06/2026 19,300 0 (0%) 18,200 352.56 0 0 19,300 22,100 16,500
12/06/2026 19,200 -0.1 (-0.52%) 600 11.57 0 0 19,300 22,100 16,500
11/06/2026 19,300 -0.1 (-0.52%) 4,102 79.27 0 0 19,400 22,300 16,500
10/06/2026 19,400 0.1 (0.52%) 1,500 29.08 0 0 19,300 22,100 16,500
09/06/2026 19,300 0 (0%) 8,102 156.37 0 0 19,300 22,100 16,500
08/06/2026 19,300 0.1 (0.52%) 11,201 216.08 0 0 19,200 22,000 16,400
05/06/2026 19,200 0 (0%) 801 15.35 0 0 19,200 22,000 16,400
04/06/2026 19,200 -0.1 (-0.52%) 100 1.92 0 0 19,300 22,100 16,500
03/06/2026 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
02/06/2026 19,300 0 (0%) 11,202 216.2 0 0 19,300 22,100 16,500
01/06/2026 19,300 0.3 (1.58%) 17,700 340.86 0 0 19,000 21,800 16,200
29/05/2026 19,000 0 (0%) 10,000 190.4 0 0 19,000 21,800 16,200
28/05/2026 19,000 0 (0%) 5,100 96.89 0 0 19,000 21,800 16,200
27/05/2026 19,000 0 (0%) 8,200 155.47 0 0 19,000 21,800 16,200
26/05/2026 19,000 0 (0%) 12,800 243.1 0 0 19,000 21,800 16,200
25/05/2026 19,000 0 (0%) 11,003 209.06 0 0 19,000 21,800 16,200
22/05/2026 19,100 0.2 (1.06%) 7,100 134.92 0 0 18,900 21,700 16,100
21/05/2026 18,800 -0.1 (-0.53%) 1,300 24.51 0 0 18,900 21,700 16,100
20/05/2026 18,900 0 (0%) 4,600 86.77 0 0 18,900 21,700 16,100
19/05/2026 18,800 -0.2 (-1.05%) 6,300 118.89 0 0 19,000 21,800 16,200
18/05/2026 19,000 -0.1 (-0.52%) 2,100 39.9 0 0 19,100 21,900 16,300
15/05/2026 19,100 0 (0%) 200 3.82 0 0 19,100 21,900 16,300
14/05/2026 19,100 0 (0%) 600 11.46 0 0 19,100 21,900 16,300
13/05/2026 19,100 0.1 (0.53%) 100 1.91 0 0 19,000 21,800 16,200
12/05/2026 19,000 0 (0%) 2,103 39.96 0 0 19,000 21,800 16,200
11/05/2026 19,100 0.2 (1.06%) 1,700 32.33 0 0 18,900 21,700 16,100
08/05/2026 18,800 0 (0%) 301 5.69 0 0 18,800 21,600 16,000
07/05/2026 18,800 0 (0%) 7,600 142.92 0 0 18,800 21,600 16,000
06/05/2026 18,800 0 (0%) 15,000 282 0 0 18,800 21,600 16,000
05/05/2026 18,600 -0.1 (-0.53%) 1,800 33.9 0 0 18,700 21,500 15,900
04/05/2026 18,700 -0.2 (-1.06%) 14,500 271.36 0 0 18,900 21,700 16,100
29/04/2026 18,700 -0.1 (-0.53%) 8,100 153.01 0 0 18,800 21,600 16,000
28/04/2026 18,700 -0.1 (-0.53%) 2,508 47.1 0 0 18,800 21,600 16,000
24/04/2026 18,900 0 (0%) 2,500 47.07 0 0 18,900 21,700 16,100
23/04/2026 18,800 -0.2 (-1.05%) 2,302 43.41 0 0 19,000 21,800 16,200
22/04/2026 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
21/04/2026 19,000 -0.1 (-0.52%) 3,900 74.1 0 0 19,100 21,900 16,300
20/04/2026 19,000 -0.2 (-1.04%) 3,800 72.66 0 0 19,200 22,000 16,400
17/04/2026 19,200 0 (0%) 924 17.74 0 0 19,200 22,000 16,400
16/04/2026 19,100 0.1 (0.53%) 201 3.86 0 0 19,000 21,800 16,200
15/04/2026 19,000 0 (0%) 1,706 32.46 0 0 19,000 21,800 16,200
14/04/2026 19,000 0 (0%) 4,100 77.9 0 0 19,000 21,800 16,200
13/04/2026 19,000 0 (0%) 10,700 203.3 0 0 19,000 21,800 16,200
10/04/2026 19,000 -0.1 (-0.52%) 5,200 99.03 0 0 19,100 21,900 16,300
09/04/2026 19,100 0 (0%) 400 7.64 0 0 19,100 21,900 16,300
08/04/2026 19,100 -0.1 (-0.52%) 1,708 32.65 0 0 19,200 22,000 16,400
07/04/2026 19,200 0.2 (1.05%) 10,800 207.43 0 0 19,000 21,800 16,200
06/04/2026 19,000 -0.2 (-1.04%) 2,200 41.85 0 0 19,200 22,000 16,400
03/04/2026 19,000 -0.1 (-0.52%) 200 3.83 0 0 19,100 21,900 16,300
02/04/2026 19,000 0 (0%) 1,200 22.88 0 0 19,000 21,800 16,200
01/04/2026 19,100 0.1 (0.53%) 2,300 43.81 0 0 19,000 21,800 16,200
31/03/2026 19,000 -0.1 (-0.52%) 3,101 58.96 0 0 19,100 21,900 16,300
30/03/2026 19,000 -0.1 (-0.52%) 1,100 21.03 0 0 19,100 21,900 16,300
27/03/2026 19,000 0.1 (0.53%) 900 17.16 0 0 18,900 21,700 16,100
26/03/2026 18,800 -0.1 (-0.53%) 1,100 20.74 0 0 18,900 21,700 16,100
25/03/2026 18,900 0 (0%) 2,200 41.65 0 0 18,900 21,700 16,100
24/03/2026 18,900 0 (0%) 1,911 36.12 0 0 18,900 21,700 16,100
23/03/2026 18,900 0.1 (0.53%) 5,400 101.84 0 0 18,800 21,600 16,000
20/03/2026 19,000 0 (0%) 2,300 43.28 0 0 19,000 21,800 16,200
19/03/2026 18,900 -0.3 (-1.56%) 1,026 19.49 0 0 19,200 22,000 16,400
18/03/2026 19,200 -0.1 (-0.52%) 700 13.44 50,000 825 19,300 22,100 16,500
17/03/2026 19,200 0.1 (0.52%) 533 10.31 0 0 19,100 21,900 16,300
16/03/2026 19,100 0 (0%) 328 6.26 0 0 19,100 21,900 16,300
13/03/2026 19,000 0 (0%) 2,501 47.78 0 0 19,000 21,800 16,200
12/03/2026 19,000 0 (0%) 5,821 110.8 0 0 19,000 21,800 16,200

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