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 13,950 0 (0%) 96,700 1,341.74 0 0 13,950 14,900 13,000
21/08/2026 13,950 0 (0%) 64,600 897.45 0 0 13,950 14,900 13,000
20/08/2026 13,950 0 (0%) 101,200 1,396.52 0 0 13,950 14,900 13,000
19/08/2026 13,950 -0.05 (-0.36%) 77,500 1,069.9 0 0 14,000 14,950 13,050
18/08/2026 14,000 0 (0%) 55,400 778.1 0 0 14,000 14,950 13,050
17/08/2026 14,000 0.15 (1.08%) 77,400 1,081.33 0 0 13,850 14,800 12,900
14/08/2026 13,850 -0.1 (-0.72%) 61,700 852.6 0 0 13,950 14,900 13,000
13/08/2026 13,950 0 (0%) 200,700 2,763.88 0 0 13,950 14,900 13,000
12/08/2026 13,950 -0.05 (-0.36%) 253,700 3,500.26 0 0 14,000 14,950 13,050
11/08/2026 14,000 -0.6 (-4.11%) 182,700 2,614.27 0 0 14,600 15,600 13,600
10/08/2026 14,600 0.05 (0.34%) 156,000 2,275.96 0 0 14,550 15,550 13,550
07/08/2026 14,550 0.1 (0.69%) 257,800 3,730.83 0 0 14,450 15,450 13,450
06/08/2026 14,450 0 (0%) 107,700 1,550.82 0 0 14,450 15,450 13,450
05/08/2026 14,450 0.05 (0.35%) 149,000 2,164.88 0 0 14,400 15,400 13,400
04/08/2026 14,400 -0.1 (-0.69%) 320,800 4,632.12 0 0 14,500 15,500 13,500
03/08/2026 14,500 -0.1 (-0.68%) 192,300 2,796.24 0 0 14,600 15,600 13,600
31/07/2026 14,600 0 (0%) 225,700 3,306.38 0 0 14,600 15,600 13,600
30/07/2026 14,600 -0.3 (-2.01%) 579,600 8,433.1 0 0 14,900 15,900 13,900
29/07/2026 14,900 0.55 (3.83%) 1,048,300 15,343.69 0 0 14,350 15,350 13,350
28/07/2026 14,350 0.05 (0.35%) 392,700 5,624.65 286,000 4,175.6 14,300 15,300 13,300
27/07/2026 14,300 0.1 (0.7%) 399,200 5,688.45 350,000 5,110 14,200 15,150 13,250
24/07/2026 14,200 0 (0%) 417,800 5,920.05 0 0 14,200 15,150 13,250
23/07/2026 14,200 0.1 (0.71%) 643,400 9,107.01 314,300 4,463.06 14,100 15,050 13,150
22/07/2026 14,100 0.15 (1.08%) 345,500 4,845.89 1,364,000 19,914.4 13,950 14,900 13,000
21/07/2026 13,950 0.05 (0.36%) 813,700 11,367.19 0 0 13,900 14,850 12,950
20/07/2026 13,900 0.2 (1.46%) 1,135,600 15,606.01 2,300,000 33,580 13,700 14,650 12,750
17/07/2026 13,700 -0.45 (-3.18%) 277,000 3,831.49 0 0 14,150 15,100 13,200
16/07/2026 14,150 -0.1 (-0.7%) 347,500 4,875.92 0 0 14,250 15,200 13,300
15/07/2026 14,250 -0.15 (-1.04%) 162,000 2,310.86 0 0 14,400 15,400 13,400
14/07/2026 14,400 0 (0%) 146,800 2,101.71 0 0 14,400 15,400 13,400
13/07/2026 14,400 0.05 (0.35%) 537,100 7,663.71 0 0 14,350 15,350 13,350
10/07/2026 14,350 0.4 (2.87%) 1,435,000 20,598.93 1,803,000 26,282.6 13,950 14,900 13,000
09/07/2026 13,950 0.1 (0.72%) 362,200 5,041.82 0 0 13,850 14,800 12,900
08/07/2026 13,850 0.05 (0.36%) 368,900 5,075.11 0 0 13,800 14,750 12,850
07/07/2026 13,800 -0.05 (-0.36%) 257,000 3,546.77 0 0 13,850 14,800 12,900
06/07/2026 13,850 0.2 (1.47%) 934,200 12,891.27 0 0 13,650 14,600 12,700
03/07/2026 13,650 0.05 (0.37%) 314,900 4,296.26 293,200 4,104.8 13,600 14,550 12,650
02/07/2026 13,600 0.4 (3.03%) 1,101,200 14,824.37 2,000,000 28,000 13,200 14,100 12,300
01/07/2026 13,200 0.4 (3.13%) 479,700 6,273.54 0 0 12,800 13,650 11,950
30/06/2026 12,800 0.25 (1.99%) 268,300 3,400.83 0 0 12,550 13,400 11,700
29/06/2026 12,550 -0.1 (-0.79%) 17,900 225.44 0 0 12,650 13,500 11,800
26/06/2026 12,650 -0.15 (-1.17%) 76,000 958.05 0 0 12,800 13,650 11,950
25/06/2026 12,800 0 (0%) 258,800 3,301.12 0 0 12,800 13,650 11,950
24/06/2026 12,800 0 (0%) 138,100 1,748.17 0 0 12,800 13,650 11,950
23/06/2026 12,800 0.2 (1.59%) 399,000 5,064.85 0 0 12,600 13,450 11,750
22/06/2026 12,600 0.8 (6.78%) 824,300 10,214.39 0 0 11,800 12,600 11,000
19/06/2026 11,800 -0.05 (-0.42%) 65,400 766.4 0 0 11,850 12,650 11,050
18/06/2026 11,850 0.05 (0.42%) 47,700 561.16 0 0 11,800 12,600 11,000
17/06/2026 11,800 -0.05 (-0.42%) 61,800 730.38 0 0 11,850 12,650 11,050
16/06/2026 11,850 0.05 (0.42%) 36,100 427.18 0 0 11,800 12,600 11,000
15/06/2026 11,800 -0.15 (-1.26%) 142,100 1,680.59 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 8,400 100.61 0 0 11,900 12,700 11,100
11/06/2026 11,900 0.1 (0.85%) 34,000 399.25 0 0 11,800 12,600 11,000
10/06/2026 11,800 -0.2 (-1.67%) 356,900 4,279.44 0 0 12,000 12,800 11,200
09/06/2026 12,000 -0.1 (-0.83%) 52,000 621.7 0 0 12,100 12,900 11,300
08/06/2026 12,100 -0.4 (-3.2%) 64,000 780.48 0 0 12,500 13,350 11,650
05/06/2026 12,500 0 (0%) 109,700 1,364.98 0 0 12,500 13,350 11,650
04/06/2026 12,500 0 (0%) 65,200 809.91 0 0 12,500 13,350 11,650
03/06/2026 12,500 0.2 (1.63%) 134,400 1,660.33 0 0 12,300 13,150 11,450
02/06/2026 12,300 -0.15 (-1.2%) 208,700 2,607.11 0 0 12,450 13,300 11,600
01/06/2026 12,450 0.25 (2.05%) 307,500 3,800.94 0 0 12,200 13,050 11,350
29/05/2026 12,200 0.15 (1.24%) 257,300 3,129.7 576,700 6,487.88 12,050 12,850 11,250
28/05/2026 12,050 0.05 (0.42%) 142,000 1,701.66 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.15 (1.27%) 267,800 3,187.1 0 0 11,850 12,650 11,050
26/05/2026 11,850 0.25 (2.16%) 226,800 2,679.92 0 0 11,600 12,400 10,800
25/05/2026 11,600 0.2 (1.75%) 251,100 2,882.18 0 0 11,400 12,150 10,650
22/05/2026 11,400 -0.2 (-1.72%) 412,000 4,688.77 0 0 11,600 12,400 10,800
21/05/2026 11,600 0 (0%) 134,500 1,555.6 0 0 11,600 12,400 10,800
20/05/2026 11,600 -0.15 (-1.28%) 245,500 2,832.54 0 0 11,750 12,550 10,950
19/05/2026 11,750 -0.05 (-0.42%) 407,200 4,764.18 0 0 11,800 12,600 11,000
18/05/2026 11,800 -0.1 (-0.84%) 120,000 1,410.02 0 0 11,900 12,700 11,100
15/05/2026 11,900 0.3 (2.59%) 390,000 4,601.09 0 0 11,600 12,400 10,800
14/05/2026 11,600 -0.1 (-0.85%) 158,000 1,841.01 0 0 11,700 12,500 10,900
13/05/2026 11,700 -0.05 (-0.43%) 195,800 2,309.08 0 0 11,750 12,550 10,950
12/05/2026 11,750 -0.1 (-0.84%) 295,600 3,484. 0 0 11,850 12,650 11,050
11/05/2026 11,850 0 (0%) 167,800 1,982.61 0 0 11,850 12,650 11,050
08/05/2026 11,850 0.15 (1.28%) 221,800 2,620.45 0 0 11,700 12,500 10,900
07/05/2026 11,700 -0.3 (-2.5%) 517,200 6,125.81 0 0 12,000 12,800 11,200
06/05/2026 12,000 -0.1 (-0.83%) 233,900 2,788.18 0 0 12,100 12,900 11,300
05/05/2026 12,100 -0.1 (-0.82%) 156,600 1,888.97 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.05 (-0.41%) 207,300 2,507.67 0 0 12,250 13,100 11,400
29/04/2026 12,250 -0.05 (-0.41%) 194,900 2,373.44 0 0 12,300 13,150 11,450
28/04/2026 12,300 0 (0%) 70,700 868.58 0 0 12,300 13,150 11,450
24/04/2026 12,300 -0.05 (-0.4%) 113,500 1,386.68 0 0 12,350 13,200 11,500
23/04/2026 12,350 -0.1 (-0.8%) 92,500 1,142.03 0 0 12,450 13,300 11,600
22/04/2026 12,450 0.05 (0.4%) 87,200 1,079.69 0 0 12,400 13,250 11,550
21/04/2026 12,400 -0.1 (-0.8%) 159,800 1,991.22 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 14,100 176.36 0 0 12,500 13,350 11,650
17/04/2026 12,500 0.05 (0.4%) 244,000 3,049.53 0 0 12,450 13,300 11,600
16/04/2026 12,450 0.1 (0.81%) 68,800 851.45 0 0 12,350 13,200 11,500
15/04/2026 12,350 -0.05 (-0.4%) 168,800 2,094.19 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 46,900 579.27 0 0 12,400 13,250 11,550
13/04/2026 12,400 0.1 (0.81%) 162,800 2,005.39 0 0 12,300 13,150 11,450
10/04/2026 12,300 0 (0%) 115,700 1,414.43 0 0 12,300 13,150 11,450
09/04/2026 12,300 -0.05 (-0.4%) 65,400 805.52 0 0 12,350 13,200 11,500
08/04/2026 12,350 0.15 (1.23%) 197,400 2,440.18 0 0 12,200 13,050 11,350
07/04/2026 12,200 0 (0%) 155,700 1,902.93 0 0 12,200 13,050 11,350
06/04/2026 12,200 -0.1 (-0.81%) 132,700 1,617.61 0 0 12,300 13,150 11,450
03/04/2026 12,300 -0.05 (-0.4%) 139,400 1,718.32 0 0 12,350 13,200 11,500
02/04/2026 12,350 0.05 (0.41%) 385,800 4,774.4 0 0 12,300 13,150 11,450
01/04/2026 12,300 0 (0%) 205,600 2,529.53 0 0 12,300 13,150 11,450
31/03/2026 12,300 -0.1 (-0.81%) 103,500 1,268.56 0 0 12,400 13,250 11,550
30/03/2026 12,400 0.4 (3.33%) 216,700 2,618.82 0 0 12,000 12,800 11,200
27/03/2026 12,000 -0.2 (-1.64%) 333,700 4,009.43 0 0 12,200 13,050 11,350
26/03/2026 12,200 -0.1 (-0.81%) 112,100 1,359.83 0 0 12,300 13,150 11,450
25/03/2026 12,300 0.25 (2.07%) 305,300 3,696.27 0 0 12,050 12,850 11,250
24/03/2026 12,050 0.25 (2.12%) 211,000 2,528.93 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.25 (-2.07%) 321,900 3,735.15 0 0 12,050 12,850 11,250
20/03/2026 12,050 0.25 (2.12%) 329,600 3,935.96 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.1 (-0.84%) 119,100 1,406.82 0 0 11,900 12,700 11,100
18/03/2026 11,900 -0.1 (-0.83%) 288,600 3,431.05 0 0 12,000 12,800 11,200
17/03/2026 12,000 0.15 (1.27%) 264,300 3,136.7 0 0 11,850 12,650 11,050
16/03/2026 11,850 -0.25 (-2.07%) 160,600 1,906.1 0 0 12,100 12,900 11,300
13/03/2026 12,100 -0.15 (-1.22%) 201,900 2,436.93 0 0 12,250 13,100 11,400
12/03/2026 12,250 0.3 (2.51%) 275,100 3,314.39 0 0 11,950 12,750 11,150
11/03/2026 11,950 0.25 (2.14%) 239,500 2,864.3 0 0 11,700 12,500 10,900
10/03/2026 11,700 0.2 (1.74%) 734,700 8,535.38 0 0 11,500 12,300 10,700
09/03/2026 11,500 -0.85 (-6.88%) 840,300 9,677.24 0 0 12,350 13,200 11,500
06/03/2026 12,350 0 (0%) 909,100 10,910.29 0 0 12,350 13,200 11,500
05/03/2026 12,350 -0.45 (-3.52%) 615,600 7,724.58 0 0 12,800 13,650 11,950
04/03/2026 12,800 -0.6 (-4.48%) 1,179,100 15,043.87 0 0 13,400 14,300 12,500
03/03/2026 13,400 -0.5 (-3.6%) 633,600 8,607.98 0 0 13,900 14,850 12,950
02/03/2026 13,900 0.9 (6.92%) 2,541,500 34,944.89 0 0 13,000 13,900 12,100
27/02/2026 13,000 0.25 (1.96%) 409,400 5,249.44 0 0 12,750 13,600 11,900
26/02/2026 12,750 -0.05 (-0.39%) 120,100 1,534.68 0 0 12,800 13,650 11,950
25/02/2026 12,800 0 (0%) 179,300 2,298.7 0 0 12,800 13,650 11,950
24/02/2026 12,800 -0.05 (-0.39%) 120,700 1,554.48 0 0 12,850 13,700 12,000

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