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
22/09/2026 23,100 0.4 (1.76%) 136,400 3,185.02 0 0 22,700 24,250 21,150
21/09/2026 22,700 -0.4 (-1.73%) 142,100 3,238.68 0 0 23,100 24,700 21,500
18/09/2026 23,100 0.1 (0.43%) 90,500 2,099. 0 0 23,000 24,600 21,400
17/09/2026 23,000 0.2 (0.88%) 75,200 1,731.74 0 0 22,800 24,350 21,250
16/09/2026 22,800 0 (0%) 72,000 1,647.43 0 0 22,800 24,350 21,250
15/09/2026 22,800 0.3 (1.33%) 124,400 2,857.96 0 0 22,500 24,050 20,950
14/09/2026 22,500 -0.85 (-3.64%) 152,000 3,507.58 0 0 23,350 24,950 21,750
11/09/2026 23,350 -0.4 (-1.68%) 88,600 2,067.7 0 0 23,750 25,400 22,100
10/09/2026 23,750 0.65 (2.81%) 208,200 4,877.19 0 0 23,100 24,700 21,500
09/09/2026 23,100 -0.2 (-0.86%) 134,400 3,115.48 0 0 23,300 24,900 21,700
08/09/2026 23,300 -0.2 (-0.85%) 100,300 2,351.51 0 0 23,500 25,100 21,900
07/09/2026 23,500 -0.3 (-1.26%) 163,900 3,869.69 0 0 23,800 25,450 22,150
04/09/2026 23,800 -0.2 (-0.83%) 168,900 4,038.22 0 0 24,000 25,650 22,350
03/09/2026 24,000 -0.4 (-1.64%) 170,400 4,101.81 0 0 24,400 26,100 22,700
28/08/2026 24,400 0.25 (1.04%) 154,200 3,787.51 0 0 24,150 25,800 22,500
27/08/2026 24,150 0.05 (0.21%) 72,100 1,746.84 0 0 24,100 25,750 22,450
26/08/2026 24,100 0 (0%) 123,000 2,974.48 0 0 24,100 25,750 22,450
25/08/2026 24,100 -0.45 (-1.83%) 135,600 3,299.69 0 0 24,550 26,250 22,850
24/08/2026 24,550 0.05 (0.2%) 139,600 3,428.14 0 0 24,500 26,200 22,800
21/08/2026 24,500 0.85 (3.59%) 130,200 3,132.62 0 0 23,650 25,300 22,000
20/08/2026 23,650 0.05 (0.21%) 99,800 2,368.12 0 0 23,600 25,250 21,950
19/08/2026 23,600 -0.45 (-1.87%) 73,800 1,751.87 0 0 24,050 25,700 22,400
18/08/2026 24,050 0 (0%) 106,400 2,550.37 0 0 24,050 25,700 22,400
17/08/2026 24,050 0.05 (0.21%) 77,400 1,849.81 0 0 24,000 25,650 22,350
14/08/2026 24,000 -0.3 (-1.23%) 169,100 4,048 0 0 24,300 26,000 22,600
13/08/2026 24,300 -0.4 (-1.62%) 179,900 4,414.46 0 0 24,700 26,400 23,000
12/08/2026 24,700 -0.2 (-0.8%) 124,400 3,082.43 0 0 24,900 26,600 23,200
11/08/2026 24,900 0.1 (0.4%) 168,700 4,220.37 0 0 24,800 26,500 23,100
10/08/2026 24,800 0.2 (0.81%) 146,500 3,633.65 0 0 24,600 26,300 22,900
07/08/2026 24,600 -0.35 (-1.4%) 114,700 2,835.55 0 0 24,950 26,650 23,250
06/08/2026 24,950 -0.35 (-1.38%) 77,600 1,928.36 0 0 25,300 27,050 23,550
05/08/2026 25,300 -0.1 (-0.39%) 201,200 5,039.73 0 0 25,400 27,150 23,650
04/08/2026 25,400 -0.2 (-0.78%) 104,100 2,652.69 0 0 25,600 27,350 23,850
03/08/2026 25,600 1.3 (5.35%) 222,300 5,636.55 0 0 24,300 26,000 22,600
31/07/2026 24,300 0.2 (0.83%) 335,600 8,178.53 0 0 24,100 25,750 22,450
30/07/2026 24,100 0.15 (0.63%) 196,400 4,735.88 0 0 23,950 25,600 22,300
29/07/2026 23,950 0.1 (0.42%) 183,900 4,352.83 0 0 23,850 25,500 22,200
28/07/2026 23,850 0.25 (1.06%) 322,200 7,446.32 0 0 23,600 25,250 21,950
27/07/2026 23,600 -1.1 (-4.45%) 201,200 4,814.46 0 0 24,700 26,400 23,000
24/07/2026 24,700 0 (0%) 125,200 3,054.17 0 0 24,700 26,400 23,000
23/07/2026 24,700 0.9 (3.78%) 435,400 10,197.46 30,554 676.77 23,800 25,450 22,150
22/07/2026 23,800 -0.7 (-2.86%) 239,000 5,753.52 0 0 24,500 26,200 22,800
21/07/2026 24,500 -0.55 (-2.2%) 142,100 3,518.35 0 0 25,050 26,800 23,300
20/07/2026 25,050 -1.05 (-4.02%) 157,200 3,978.69 0 0 26,100 27,900 24,300
17/07/2026 26,100 0.2 (0.77%) 75,200 1,950.11 0 0 25,900 27,700 24,100
16/07/2026 25,900 0 (0%) 171,100 4,360.26 0 0 25,900 27,700 24,100
15/07/2026 25,900 -0.35 (-1.33%) 162,800 4,220.64 0 0 26,250 28,050 24,450
14/07/2026 26,250 -0.2 (-0.76%) 136,100 3,559.62 0 0 26,450 28,300 24,600
13/07/2026 26,450 -0.55 (-2.04%) 255,600 6,760.06 0 0 27,000 28,850 25,150
10/07/2026 27,000 -0.05 (-0.18%) 207,900 5,552.85 0 0 27,050 28,900 25,200
09/07/2026 27,050 -0.15 (-0.55%) 158,000 4,261.71 0 0 27,200 29,100 25,300
08/07/2026 27,200 0.1 (0.37%) 231,900 6,272.03 0 0 27,100 28,950 25,250
07/07/2026 27,100 -0.05 (-0.18%) 163,500 4,413.32 0 0 27,150 29,050 25,250
06/07/2026 27,150 -0.1 (-0.37%) 214,600 5,852.79 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.05 (-0.18%) 125,100 3,403.14 0 0 27,300 29,200 25,400
02/07/2026 27,300 -0.1 (-0.36%) 102,400 2,794.37 0 0 27,400 29,300 25,500
01/07/2026 27,400 0.4 (1.48%) 193,800 5,260.09 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.1 (-0.37%) 134,500 3,644.78 0 0 27,100 28,950 25,250
29/06/2026 27,100 -0.05 (-0.18%) 119,100 3,234.01 0 0 27,150 29,050 25,250
26/06/2026 27,150 0.1 (0.37%) 89,700 2,422.84 0 0 27,050 28,900 25,200
25/06/2026 27,050 -0.05 (-0.18%) 98,700 2,664.8 0 0 27,100 28,950 25,250
24/06/2026 27,100 -0.15 (-0.55%) 302,800 8,167.13 0 0 27,250 29,150 25,350
23/06/2026 27,250 -0.15 (-0.55%) 223,900 6,095.8 0 0 27,400 29,300 25,500
22/06/2026 27,400 -0.4 (-1.44%) 130,900 3,587.39 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.15 (0.54%) 134,400 3,699.39 0 0 27,650 29,550 25,750
18/06/2026 27,650 -0.25 (-0.9%) 261,500 7,216.96 0 0 27,900 29,850 25,950
17/06/2026 27,900 0.25 (0.9%) 244,100 6,775.08 0 0 27,650 29,550 25,750
16/06/2026 27,650 0.15 (0.55%) 198,900 5,459.69 0 0 27,500 29,400 25,600
15/06/2026 27,500 0.3 (1.1%) 177,700 4,884.44 0 0 27,200 29,100 25,300
12/06/2026 27,200 0 (0%) 144,900 3,954.35 0 0 27,200 29,100 25,300
11/06/2026 27,200 -0.2 (-0.73%) 106,800 2,902.76 0 0 27,400 29,300 25,500
10/06/2026 27,400 -0.2 (-0.72%) 138,300 3,804.51 0 0 27,600 29,500 25,700
09/06/2026 27,600 0.3 (1.1%) 210,100 5,771.03 0 0 27,300 29,200 25,400
08/06/2026 27,300 -0.35 (-1.27%) 333,700 9,055.84 0 0 27,650 29,550 25,750
05/06/2026 27,650 -0.6 (-2.12%) 462,900 12,836.96 0 0 28,250 30,200 26,300
04/06/2026 28,250 -0.5 (-1.74%) 306,100 8,622.72 0 0 28,750 30,750 26,750
03/06/2026 28,750 0.35 (1.23%) 610,700 17,623.45 0 0 28,400 30,350 26,450
02/06/2026 28,400 1.05 (3.84%) 884,100 25,013.36 0 0 27,350 29,250 25,450
01/06/2026 27,350 0.35 (1.3%) 113,800 3,102.36 0 0 27,000 28,850 25,150
29/05/2026 27,000 -0.6 (-2.17%) 265,800 7,247.4 0 0 27,600 29,500 25,700
28/05/2026 27,600 -0.4 (-1.43%) 167,100 4,636.29 0 0 28,000 29,950 26,050
27/05/2026 28,000 0.1 (0.36%) 145,700 4,071.59 0 0 27,900 29,850 25,950
26/05/2026 27,900 0.2 (0.72%) 165,900 4,612.34 0 0 27,700 29,600 25,800
25/05/2026 27,700 -0.45 (-1.6%) 270,500 7,496.47 0 0 28,150 30,100 26,200
22/05/2026 28,150 0.25 (0.9%) 400,300 11,206.35 0 0 27,900 29,850 25,950
21/05/2026 27,900 -0.6 (-2.11%) 335,300 9,432.18 0 0 28,500 30,450 26,550
20/05/2026 28,500 0.35 (1.24%) 505,300 14,181.41 0 0 28,150 30,100 26,200
19/05/2026 28,150 0 (0%) 385,200 10,942.96 100,000 2,620 28,150 30,100 26,200
18/05/2026 28,150 0.45 (1.62%) 460,700 12,853.64 0 0 27,700 29,600 25,800
15/05/2026 27,700 -0.2 (-0.72%) 187,300 5,191.9 0 0 27,900 29,850 25,950
14/05/2026 27,900 0.6 (2.2%) 389,700 10,892.25 0 0 27,300 29,200 25,400
13/05/2026 27,300 0.25 (0.92%) 199,200 5,397.4 0 0 27,050 28,900 25,200
12/05/2026 27,050 0.05 (0.19%) 226,400 6,119.37 0 0 27,000 28,850 25,150
11/05/2026 27,000 -0.75 (-2.7%) 377,900 10,292.82 0 0 27,750 29,650 25,850
08/05/2026 27,750 -0.15 (-0.54%) 136,000 3,764.11 0 0 27,900 29,850 25,950
07/05/2026 27,900 0.1 (0.36%) 381,700 10,720.52 0 0 27,800 29,700 25,900
06/05/2026 27,800 0.25 (0.91%) 182,100 5,039.22 0 0 27,550 29,450 25,650
05/05/2026 27,550 -0.3 (-1.08%) 357,500 9,825.76 0 0 27,850 29,750 25,950
04/05/2026 27,850 0.05 (0.18%) 236,600 6,612.34 0 0 27,800 29,700 25,900
29/04/2026 27,800 0.15 (0.54%) 116,200 3,215.89 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.15 (-0.54%) 211,200 5,868.09 0 0 27,800 29,700 25,900
24/04/2026 27,800 -0.55 (-1.94%) 306,900 8,568.97 0 0 28,350 30,300 26,400
23/04/2026 28,350 -0.1 (-0.35%) 185,800 5,243.69 0 0 28,450 30,400 26,500
22/04/2026 28,450 0.05 (0.18%) 406,900 11,609.07 0 0 28,400 30,350 26,450
21/04/2026 28,400 -0.55 (-1.9%) 379,400 10,832.1 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.2 (0.7%) 246,400 7,103.69 0 0 28,750 30,750 26,750
17/04/2026 28,750 0.25 (0.88%) 268,700 7,778.82 0 0 28,500 30,450 26,550
16/04/2026 28,500 -0.6 (-2.06%) 553,600 15,787.85 0 0 29,100 31,100 27,100
15/04/2026 29,100 -0.35 (-1.19%) 299,000 8,819.64 0 0 29,450 31,500 27,400
14/04/2026 29,450 0.55 (1.9%) 494,100 14,438.17 0 0 28,900 30,900 26,900
13/04/2026 28,900 0 (0%) 203,600 5,893.92 0 0 28,900 30,900 26,900
10/04/2026 28,900 0.1 (0.35%) 209,600 6,093.21 0 0 28,800 30,800 26,800
09/04/2026 28,800 -0.5 (-1.71%) 255,200 7,369.13 0 0 29,300 31,350 27,250
08/04/2026 29,300 1.3 (4.64%) 585,000 16,977.28 0 0 28,000 29,950 26,050
07/04/2026 28,000 -0.35 (-1.23%) 341,700 9,634.61 0 0 28,350 30,300 26,400
06/04/2026 28,350 -0.1 (-0.35%) 126,500 3,598.67 0 0 28,450 30,400 26,500
03/04/2026 28,450 -0.35 (-1.22%) 242,800 6,954.62 0 0 28,800 30,800 26,800
02/04/2026 28,800 -0.3 (-1.03%) 237,600 6,837.73 0 0 29,100 31,100 27,100
01/04/2026 29,100 0.3 (1.04%) 201,600 5,873.8 0 0 28,800 30,800 26,800
31/03/2026 28,800 -0.25 (-0.86%) 389,200 11,274.34 0 0 29,050 31,050 27,050
30/03/2026 29,050 -0.1 (-0.34%) 226,000 6,503.92 0 0 29,150 31,150 27,150
27/03/2026 29,150 0.25 (0.87%) 555,400 16,029.15 0 0 28,900 30,900 26,900
26/03/2026 28,900 0.1 (0.35%) 372,800 10,868.92 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.65 (2.31%) 236,200 6,753.94 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 353,100 9,759.08 0 0 28,150 30,100 26,200
23/03/2026 28,150 -1.45 (-4.9%) 402,900 11,504.55 0 0 29,600 31,650 27,550

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