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 22,350 0 (0%) 100 2.24 0 0 22,350 23,900 20,800
21/08/2026 22,350 0.4 (1.82%) 2,400 50.79 0 0 21,950 23,450 20,450
20/08/2026 21,950 0.25 (1.15%) 300 6.59 0 0 21,700 23,200 20,200
19/08/2026 21,700 -0.2 (-0.91%) 6,900 152.81 0 0 21,900 23,400 20,400
18/08/2026 21,900 -0.1 (-0.45%) 10,400 228.76 0 0 22,000 23,500 20,500
17/08/2026 22,000 0.35 (1.62%) 4,100 89.64 0 0 21,650 23,150 20,150
14/08/2026 21,650 -0.05 (-0.23%) 4,800 103.72 0 0 21,700 23,200 20,200
13/08/2026 21,700 -0.2 (-0.91%) 4,000 87.1 0 0 21,900 23,400 20,400
12/08/2026 21,900 0 (0%) 4,300 92.57 0 0 21,900 23,400 20,400
11/08/2026 21,900 -0.1 (-0.45%) 8,800 191.44 0 0 22,000 23,500 20,500
10/08/2026 22,000 0 (0%) 20,700 451.46 0 0 22,000 23,500 20,500
07/08/2026 22,000 1 (4.76%) 12,200 260.35 0 0 21,000 22,450 19,550
06/08/2026 21,000 0.65 (3.19%) 10,200 213.08 0 0 20,350 21,750 18,950
05/08/2026 20,350 1.3 (6.82%) 48,900 981.33 0 0 19,050 20,350 17,750
04/08/2026 19,050 -0.05 (-0.26%) 2,400 45.44 0 0 19,100 20,400 17,800
03/08/2026 19,100 0.2 (1.06%) 9,300 177.98 0 0 18,900 20,200 17,600
31/07/2026 18,900 0.5 (2.72%) 4,700 87.83 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.1 (0.55%) 12,300 228. 0 0 18,300 19,550 17,050
29/07/2026 18,300 -0.4 (-2.14%) 23,500 432.72 0 0 18,700 20,000 17,400
28/07/2026 18,700 -0.5 (-2.6%) 15,100 281.66 0 0 19,200 20,500 17,900
27/07/2026 19,200 -0.85 (-4.24%) 10,700 209.05 0 0 20,050 21,450 18,650
24/07/2026 20,050 -0.7 (-3.37%) 14,500 283.29 0 0 20,750 22,200 19,300
23/07/2026 20,750 -0.05 (-0.24%) 9,000 186.95 0 0 20,800 22,250 19,350
22/07/2026 20,800 -0.15 (-0.72%) 5,800 118.96 0 0 20,950 22,400 19,500
21/07/2026 20,950 0.05 (0.24%) 800 16.73 0 0 20,900 22,350 19,450
20/07/2026 20,900 -0.05 (-0.24%) 4,100 84.76 0 0 20,950 22,400 19,500
17/07/2026 20,950 0.85 (4.23%) 17,800 357.9 0 0 20,100 21,500 18,700
16/07/2026 20,100 -0.5 (-2.43%) 3,100 62.63 0 0 20,600 22,000 19,200
15/07/2026 20,600 -0.35 (-1.67%) 2,800 58.64 0 0 20,950 22,400 19,500
14/07/2026 20,950 -0.3 (-1.41%) 5,000 106.86 0 0 21,250 22,700 19,800
13/07/2026 21,250 -0.15 (-0.7%) 900 19.13 0 0 21,400 22,850 19,950
10/07/2026 21,400 1.1 (5.42%) 13,300 268.74 0 0 20,300 21,700 18,900
09/07/2026 20,300 0 (0%) 9,400 191.34 0 0 20,300 21,700 18,900
08/07/2026 20,300 -0.2 (-0.98%) 2,700 55.12 0 0 20,500 21,900 19,100
07/07/2026 20,500 -0.3 (-1.44%) 12,300 253.39 0 0 20,800 22,250 19,350
06/07/2026 20,800 -0.2 (-0.95%) 6,300 131.71 0 0 21,000 22,450 19,550
03/07/2026 21,000 -0.1 (-0.47%) 13,400 281.09 0 0 21,100 22,550 19,650
02/07/2026 21,100 0 (0%) 13,900 292.39 0 0 21,100 22,550 19,650
01/07/2026 21,100 0 (0%) 25,300 532.22 0 0 21,100 22,550 19,650
30/06/2026 21,100 -0.5 (-2.31%) 6,200 131.79 0 0 21,600 23,100 20,100
29/06/2026 21,600 0.45 (2.13%) 5,200 109.35 0 0 21,150 22,600 19,700
26/06/2026 21,150 -0.85 (-3.86%) 1,300 27.78 0 0 22,000 23,500 20,500
25/06/2026 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 23,100 20,100
24/06/2026 21,600 -0.1 (-0.46%) 18,500 397.81 0 0 21,700 23,200 20,200
23/06/2026 21,700 -0.3 (-1.36%) 3,800 82.38 0 0 22,000 23,500 20,500
22/06/2026 22,000 0 (0%) 1,400 30.76 0 0 22,000 23,500 20,500
19/06/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/06/2026 22,000 0 (0%) 2,800 61.6 0 0 22,000 23,500 20,500
17/06/2026 22,000 -0.1 (-0.45%) 7,700 169.42 0 0 22,100 23,600 20,600
16/06/2026 22,100 0 (0%) 16,300 359.9 0 0 22,100 23,600 20,600
15/06/2026 22,100 0.1 (0.45%) 2,200 48.5 0 0 22,000 23,500 20,500
12/06/2026 22,000 -0.2 (-0.9%) 10,700 235.73 0 0 22,200 23,750 20,650
11/06/2026 22,200 0 (0%) 3,300 73.58 0 0 22,200 23,750 20,650
10/06/2026 22,200 0.1 (0.45%) 4,600 102.14 0 0 22,100 23,600 20,600
09/06/2026 22,100 0.1 (0.45%) 4,800 105.79 0 0 22,000 23,500 20,500
08/06/2026 22,000 -0.3 (-1.35%) 7,200 158.42 0 0 22,300 23,850 20,750
05/06/2026 22,300 -0.2 (-0.89%) 3,600 81.04 0 0 22,500 24,050 20,950
04/06/2026 22,500 0.4 (1.81%) 2,900 63.92 0 0 22,100 23,600 20,600
03/06/2026 22,100 -0.1 (-0.45%) 2,300 50.26 0 0 22,200 23,750 20,650
02/06/2026 22,200 0 (0%) 2,100 46.62 0 0 22,200 23,750 20,650
01/06/2026 22,200 -0.1 (-0.45%) 4,300 95.62 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 5,700 127.35 0 0 22,500 24,050 20,950
28/05/2026 22,500 0 (0%) 2,000 45.21 0 0 22,500 24,050 20,950
27/05/2026 22,500 0 (0%) 5,700 128.26 0 0 22,500 24,050 20,950
26/05/2026 22,500 -0.45 (-1.96%) 5,800 130.58 0 0 22,950 24,550 21,350
25/05/2026 22,950 -0.05 (-0.22%) 5,600 127.04 0 0 23,000 24,600 21,400
22/05/2026 23,000 0.85 (3.84%) 47,000 1,048.25 0 0 22,150 23,700 20,600
21/05/2026 22,150 -0.25 (-1.12%) 7,900 174.88 0 0 22,400 23,950 20,850
20/05/2026 22,400 -0.3 (-1.32%) 27,800 620.11 0 0 22,700 24,250 21,150
19/05/2026 22,700 -0.1 (-0.44%) 19,100 431.03 0 0 22,800 24,350 21,250
18/05/2026 22,800 -0.15 (-0.65%) 29,200 665.84 0 0 22,950 24,550 21,350
15/05/2026 22,950 0.2 (0.88%) 2,500 56.57 0 0 22,750 24,300 21,200
14/05/2026 22,750 0.05 (0.22%) 4,000 90.32 0 0 22,700 24,250 21,150
13/05/2026 22,700 0.35 (1.57%) 14,500 332.02 0 0 22,350 23,900 20,800
12/05/2026 22,350 -0.15 (-0.67%) 10,900 242.82 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.5 (-2.17%) 8,900 202.58 0 0 23,000 24,600 21,400
08/05/2026 23,000 0 (0%) 15,300 351.76 0 0 23,000 24,600 21,400
07/05/2026 23,000 -0.25 (-1.08%) 31,900 735.32 0 0 23,250 24,850 21,650
06/05/2026 23,250 -0.15 (-0.64%) 17,500 407.11 0 0 23,400 25,000 21,800
05/05/2026 23,400 0.2 (0.86%) 9,100 211.01 0 0 23,200 24,800 21,600
04/05/2026 23,200 0.05 (0.22%) 5,600 131.06 0 0 23,150 24,750 21,550
29/04/2026 23,150 -0.2 (-0.86%) 7,000 157.49 0 0 23,350 24,950 21,750
28/04/2026 23,350 -0.25 (-1.06%) 18,800 440.19 0 0 23,600 25,250 21,950
24/04/2026 23,600 0 (0%) 9,600 226.42 0 0 23,600 25,250 21,950
23/04/2026 23,600 -0.2 (-0.84%) 6,800 162.33 0 0 23,800 25,450 22,150
22/04/2026 23,800 0 (0%) 4,300 101.71 0 0 23,800 25,450 22,150
21/04/2026 23,800 -0.3 (-1.24%) 19,500 470.73 0 0 24,100 25,750 22,450
20/04/2026 24,100 -0.25 (-1.03%) 13,000 312.35 0 0 24,350 26,050 22,650
17/04/2026 24,350 0.1 (0.41%) 7,900 189.96 0 0 24,250 25,900 22,600
16/04/2026 24,250 -0.35 (-1.42%) 3,100 75.23 0 0 24,600 26,300 22,900
15/04/2026 24,600 0 (0%) 21,800 531.96 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.35 (-1.4%) 3,400 84.06 0 0 24,950 26,650 23,250
13/04/2026 24,950 -0.25 (-0.99%) 3,700 92.35 0 0 25,200 26,950 23,450
10/04/2026 25,200 0.55 (2.23%) 75,400 1,909.75 0 0 24,650 26,350 22,950
09/04/2026 24,650 -0.35 (-1.4%) 17,400 434.06 0 0 25,000 26,750 23,250
08/04/2026 25,000 1.15 (4.82%) 28,100 695.93 0 0 23,850 25,500 22,200
07/04/2026 23,850 0.35 (1.49%) 1,700 40.17 0 0 23,500 25,100 21,900
06/04/2026 23,500 0.25 (1.08%) 6,400 151.06 0 0 23,250 24,850 21,650
03/04/2026 23,250 -0.7 (-2.92%) 7,100 168.72 0 0 23,950 25,600 22,300
02/04/2026 23,950 -0.45 (-1.84%) 20,100 482.02 0 0 24,400 26,100 22,700
01/04/2026 24,400 0 (0%) 3,400 83.11 0 0 24,400 26,100 22,700
31/03/2026 24,400 0.2 (0.83%) 3,400 82.96 0 0 24,200 25,850 22,550
30/03/2026 24,200 0.1 (0.41%) 21,900 544.73 0 0 24,100 25,750 22,450
27/03/2026 24,100 0.25 (1.05%) 16,100 390.24 0 0 23,850 25,500 22,200
26/03/2026 23,850 -0.6 (-2.45%) 2,500 60.2 0 0 24,450 26,150 22,750
25/03/2026 24,450 1.05 (4.49%) 23,700 578.63 0 0 23,400 25,000 21,800
24/03/2026 23,400 -0.1 (-0.43%) 6,100 143.24 0 0 23,500 25,100 21,900
23/03/2026 23,500 -0.5 (-2.08%) 18,400 430.34 0 0 24,000 25,650 22,350
20/03/2026 24,000 0 (0%) 25,900 614.33 0 0 24,000 25,650 22,350
19/03/2026 24,000 -0.6 (-2.44%) 8,200 198.59 0 0 24,600 26,300 22,900
18/03/2026 24,600 0.2 (0.82%) 36,700 889.82 0 0 24,400 26,100 22,700
17/03/2026 24,400 0.2 (0.83%) 53,700 1,310.23 0 0 24,200 25,850 22,550
16/03/2026 24,200 -0.4 (-1.63%) 30,600 741.96 0 0 24,600 26,300 22,900
13/03/2026 24,600 0 (0%) 38,700 952.7 0 0 24,600 26,300 22,900
12/03/2026 24,600 -0.25 (-1.01%) 19,400 478.86 0 0 24,850 26,550 23,150
11/03/2026 24,850 0.65 (2.69%) 27,500 683.08 0 0 24,200 25,850 22,550
10/03/2026 24,200 0.25 (1.04%) 58,700 1,413.44 0 0 23,950 25,600 22,300
09/03/2026 23,950 -1.8 (-6.99%) 135,900 3,464.17 0 0 25,750 27,550 23,950
06/03/2026 25,750 -0.75 (-2.83%) 34,500 911.64 0 0 26,500 28,350 24,650
05/03/2026 26,500 -1.05 (-3.81%) 49,600 1,323.49 0 0 27,550 29,450 25,650
04/03/2026 27,550 -0.9 (-3.16%) 146,100 4,085.78 0 0 28,450 30,400 26,500
03/03/2026 28,450 1.3 (4.79%) 176,900 4,982.74 0 0 27,150 29,050 25,250
02/03/2026 27,150 1.2 (4.62%) 217,400 5,962.42 0 0 25,950 27,750 24,150
27/02/2026 25,950 -0.05 (-0.19%) 51,500 1,344.28 0 0 26,000 27,800 24,200
26/02/2026 26,000 -0.2 (-0.76%) 3,900 101.01 0 0 26,200 28,000 24,400
25/02/2026 26,200 -0.2 (-0.76%) 29,700 775.24 0 0 26,400 28,200 24,600
24/02/2026 26,400 -0.05 (-0.19%) 28,300 740.3 0 0 26,450 28,300 24,600

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