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
25/09/2026 10,300 0.1 (0.98%) 1,000 10.3 0 0 10,200 11,200 9,200
24/09/2026 10,200 -0.1 (-0.97%) 1,202 12.26 0 0 10,300 11,300 9,300
23/09/2026 10,300 0.1 (0.98%) 19,200 195 0 0 10,200 11,200 9,200
22/09/2026 10,200 0 (0%) 14,608 149.74 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.4 (-3.77%) 49,186 506.33 0 0 10,600 11,600 9,600
18/09/2026 10,600 0.1 (0.95%) 1,115 11.93 0 0 10,500 11,500 9,500
17/09/2026 10,500 0.4 (3.96%) 55,122 577.11 0 0 10,100 11,100 9,100
16/09/2026 10,100 0 (0%) 1,350 13.64 0 0 10,100 11,100 9,100
15/09/2026 10,100 0.1 (1%) 9,900 99.31 0 0 10,000 11,000 9,000
14/09/2026 10,000 0 (0%) 14,705 147.53 0 0 10,000 11,000 9,000
11/09/2026 10,000 -0.2 (-1.96%) 18,500 184.76 0 0 10,200 11,200 9,200
10/09/2026 10,200 0.2 (2%) 12,500 124.99 0 0 10,000 11,000 9,000
09/09/2026 10,000 -0.3 (-2.91%) 11,413 114.41 0 0 10,300 11,300 9,300
08/09/2026 10,300 0 (0%) 2,200 22.11 0 0 10,300 11,300 9,300
07/09/2026 10,300 0 (0%) 5,135 51.33 0 0 10,300 11,300 9,300
04/09/2026 10,300 0 (0%) 300 3.09 0 0 10,300 11,300 9,300
03/09/2026 10,300 0.1 (0.98%) 5,308 54.31 0 0 10,200 11,200 9,200
28/08/2026 10,200 0.1 (0.99%) 13,000 130.02 0 0 10,100 11,100 9,100
27/08/2026 10,100 0 (0%) 4,100 41.71 0 0 10,100 11,100 9,100
26/08/2026 10,100 -0.1 (-0.98%) 12,700 127.9 0 0 10,200 11,200 9,200
25/08/2026 10,200 0 (0%) 6,403 64.62 0 0 10,200 11,200 9,200
24/08/2026 10,200 0 (0%) 4,900 49.7 0 0 10,200 11,200 9,200
21/08/2026 10,200 0 (0%) 1,000 10.11 0 0 10,200 11,200 9,200
20/08/2026 10,200 0.1 (0.99%) 100 1.02 0 0 10,100 11,100 9,100
19/08/2026 10,100 -0.1 (-0.98%) 3,200 32.09 0 0 10,200 11,200 9,200
18/08/2026 10,200 0.1 (0.99%) 3,000 30.08 0 0 10,100 11,100 9,100
17/08/2026 10,100 0.1 (1%) 3,101 31.22 0 0 10,000 11,000 9,000
14/08/2026 10,000 0 (0%) 20,215 202.15 0 0 10,000 11,000 9,000
13/08/2026 10,000 -0.1 (-0.99%) 12,900 129.27 0 0 10,100 11,100 9,100
12/08/2026 10,100 0 (0%) 1,309 13.21 0 0 10,100 11,100 9,100
11/08/2026 10,100 -0.1 (-0.98%) 7,219 73.55 0 0 10,200 11,200 9,200
10/08/2026 10,200 0 (0%) 4,612 47.03 0 0 10,200 11,200 9,200
07/08/2026 10,200 0.2 (2%) 14,401 144.24 0 0 10,000 11,000 9,000
06/08/2026 10,000 0 (0%) 9,800 98.5 0 0 10,000 11,000 9,000
05/08/2026 10,000 -0.2 (-1.96%) 28,050 280.48 0 0 10,200 11,200 9,200
04/08/2026 10,200 0 (0%) 40,300 406.14 0 0 10,200 11,200 9,200
03/08/2026 10,200 0.1 (0.99%) 15,452 154.99 0 0 10,100 11,100 9,100
31/07/2026 10,100 0 (0%) 16,905 167.93 0 0 10,100 11,100 9,100
30/07/2026 10,100 0.1 (1%) 13,200 133.95 0 0 10,000 11,000 9,000
29/07/2026 10,000 0 (0%) 2,900 28.74 0 0 10,000 11,000 9,000
28/07/2026 10,000 0 (0%) 2,508 24.73 0 0 10,000 11,000 9,000
27/07/2026 10,000 0 (0%) 1,701 16.87 0 0 10,000 11,000 9,000
24/07/2026 10,000 0 (0%) 10,414 104.18 0 0 10,000 11,000 9,000
23/07/2026 10,000 0.3 (3.09%) 21,600 214.33 0 0 9,700 10,600 8,800
22/07/2026 9,700 -0.1 (-1.02%) 17,500 172.72 0 0 9,800 10,700 8,900
21/07/2026 9,800 -0.3 (-2.97%) 27,200 270.5 0 0 10,100 11,100 9,100
20/07/2026 10,100 0.1 (1%) 19,600 197.82 0 0 10,000 11,000 9,000
17/07/2026 10,000 -0.2 (-1.96%) 3,114 31.44 0 0 10,200 11,200 9,200
16/07/2026 10,200 0.1 (0.99%) 10,000 101.13 0 0 10,100 11,100 9,100
15/07/2026 10,100 -0.4 (-3.81%) 9,300 95.64 0 0 10,500 11,500 9,500
14/07/2026 10,500 0.1 (0.96%) 3,300 34.18 0 0 10,400 11,400 9,400
13/07/2026 10,400 -0.3 (-2.8%) 16,600 173.45 0 0 10,700 11,700 9,700
10/07/2026 10,700 -0.3 (-2.73%) 20,400 218.79 0 0 11,000 12,100 9,900
09/07/2026 11,000 0 (0%) 5,800 63.59 0 0 11,000 12,100 9,900
08/07/2026 11,000 0 (0%) 526 5.78 0 0 11,000 12,100 9,900
07/07/2026 11,000 0 (0%) 3,800 41.8 0 0 11,000 12,100 9,900
06/07/2026 11,000 0 (0%) 4,000 43.84 0 0 11,000 12,100 9,900
03/07/2026 11,000 0 (0%) 8,603 94.63 0 0 11,000 12,100 9,900
02/07/2026 11,000 0 (0%) 3,600 39.6 0 0 11,000 12,100 9,900
01/07/2026 11,000 0 (0%) 23,400 256.09 0 0 11,000 12,100 9,900
30/06/2026 11,000 -0.1 (-0.9%) 14,100 154.81 0 0 11,100 12,200 10,000
29/06/2026 11,100 0.1 (0.91%) 27,700 304.54 0 0 11,000 12,100 9,900
26/06/2026 11,000 -0.5 (-4.35%) 41,100 457.54 0 0 11,500 12,600 10,400
25/06/2026 11,500 0.1 (0.88%) 13,140 146.83 0 0 11,400 12,500 10,300
24/06/2026 11,400 0.1 (0.88%) 15,901 182.46 0 0 11,300 12,400 10,200
23/06/2026 11,300 -0.2 (-1.74%) 2,803 31.86 0 0 11,500 12,600 10,400
22/06/2026 11,500 -0.2 (-1.71%) 4,100 46.75 0 0 11,700 12,800 10,600
19/06/2026 11,700 0.1 (0.86%) 16,400 189.78 0 0 11,600 12,700 10,500
18/06/2026 11,600 0.1 (0.87%) 10,900 127.27 0 0 11,500 12,600 10,400
17/06/2026 11,500 -0.1 (-0.86%) 6,667 75.55 0 0 11,600 12,700 10,500
16/06/2026 11,600 0.2 (1.75%) 9,800 111.98 0 0 11,400 12,500 10,300
15/06/2026 11,400 -0.3 (-2.56%) 47,900 551.02 0 0 11,700 12,800 10,600
12/06/2026 11,700 -0.1 (-0.85%) 13,700 160.4 0 0 11,800 12,900 10,700
11/06/2026 11,800 0 (0%) 2,900 34.11 0 0 11,800 12,900 10,700
10/06/2026 11,800 -0.1 (-0.84%) 23,601 276.22 0 0 11,900 13,000 10,800
09/06/2026 11,900 -0.1 (-0.83%) 19,100 225.22 0 0 12,000 13,200 10,800
08/06/2026 12,000 -0.2 (-1.64%) 14,410 173.22 0 0 12,200 13,400 11,000
05/06/2026 12,200 -0.1 (-0.81%) 27,805 340.03 0 0 12,300 13,500 11,100
04/06/2026 12,300 0.3 (2.5%) 43,350 527.52 0 0 12,000 13,200 10,800
03/06/2026 12,000 -0.1 (-0.83%) 23,505 282.95 0 0 12,100 13,300 10,900
02/06/2026 12,100 -0.2 (-1.63%) 9,400 114.23 0 0 12,300 13,500 11,100
01/06/2026 12,300 -0.2 (-1.6%) 5,401 66.5 0 0 12,500 13,700 11,300
29/05/2026 12,500 0 (0%) 6,900 86.25 0 0 12,500 13,700 11,300
28/05/2026 12,500 -0.2 (-1.57%) 11,402 142.93 0 0 12,700 13,900 11,500
27/05/2026 12,700 -0.1 (-0.78%) 1,514 19.24 0 0 12,800 14,000 11,600
26/05/2026 12,800 0.1 (0.79%) 20,310 263. 0 0 12,700 13,900 11,500
25/05/2026 13,400 0 (0%) 58,292 783.14 0 0 13,400 14,700 12,100
22/05/2026 13,400 0.1 (0.75%) 14,409 190.17 0 0 13,300 14,600 12,000
21/05/2026 13,300 0 (0%) 5,301 70.39 0 0 13,300 14,600 12,000
20/05/2026 13,300 -0.1 (-0.75%) 13,401 178.44 0 0 13,400 14,700 12,100
19/05/2026 13,400 0.1 (0.75%) 17,600 235.15 0 0 13,300 14,600 12,000
18/05/2026 13,300 0 (0%) 25,471 337.8 0 0 13,300 14,600 12,000
15/05/2026 13,300 0.1 (0.76%) 15,100 198.41 0 0 13,200 14,500 11,900
14/05/2026 13,200 -0.2 (-1.49%) 31,500 418.32 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 18,200 243.24 0 0 13,600 14,900 12,300
12/05/2026 13,600 0 (0%) 11,100 149.17 0 0 13,600 14,900 12,300
11/05/2026 13,600 -0.1 (-0.73%) 5,235 70.78 0 0 13,700 15,000 12,400
08/05/2026 13,700 0.1 (0.74%) 10,300 139.41 0 0 13,600 14,900 12,300
07/05/2026 13,600 -0.1 (-0.73%) 33,102 450.69 0 0 13,700 15,000 12,400
06/05/2026 13,700 0 (0%) 17,305 235.67 0 0 13,700 15,000 12,400
05/05/2026 13,700 0 (0%) 7,500 102.01 0 0 13,700 15,000 12,400
04/05/2026 13,700 0 (0%) 12,000 164.65 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 23,700 324.48 0 0 13,700 15,000 12,400
28/04/2026 13,700 -0.2 (-1.44%) 16,903 234.11 0 0 13,900 15,200 12,600
24/04/2026 13,900 0.1 (0.72%) 37,829 528.32 0 0 13,800 15,100 12,500
23/04/2026 13,800 -0.3 (-2.13%) 30,902 431.38 0 0 14,100 15,500 12,700
22/04/2026 14,100 0 (0%) 17,900 252.11 0 0 14,100 15,500 12,700
21/04/2026 14,100 -0.2 (-1.4%) 53,201 757.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 0.3 (2.14%) 22,900 326.84 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.6 (-4.11%) 30,506 434.24 0 0 14,600 16,000 13,200
16/04/2026 14,600 0.1 (0.69%) 31,215 454.9 0 0 14,500 15,900 13,100
15/04/2026 14,500 -0.1 (-0.68%) 39,110 567.57 0 0 14,600 16,000 13,200
14/04/2026 14,600 -0.2 (-1.35%) 19,302 283.04 0 0 14,800 16,200 13,400
13/04/2026 14,800 0.2 (1.37%) 20,100 297.03 0 0 14,600 16,000 13,200
10/04/2026 14,600 0 (0%) 19,600 286.32 0 0 14,600 16,000 13,200
09/04/2026 14,600 -0.1 (-0.68%) 47,357 689.87 0 0 14,700 16,100 13,300
08/04/2026 14,700 -0.3 (-2%) 173,300 2,545.14 0 0 15,000 16,500 13,500
07/04/2026 15,000 -0.2 (-1.32%) 25,302 381.77 0 0 15,200 16,700 13,700
06/04/2026 15,200 0 (0%) 12,350 186.22 0 0 15,200 16,700 13,700
03/04/2026 15,200 0 (0%) 51,942 788.04 0 0 15,200 16,700 13,700
02/04/2026 15,200 0.1 (0.66%) 28,117 427.14 0 0 15,100 16,600 13,600
01/04/2026 15,100 -0.6 (-3.82%) 128,171 1,966.4 0 0 15,700 17,200 14,200
31/03/2026 15,700 -0.2 (-1.26%) 84,760 1,339.93 0 0 15,900 17,400 14,400
30/03/2026 15,900 0.1 (0.63%) 61,715 978.9 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.2 (1.28%) 89,811 1,423.53 0 0 15,600 17,100 14,100
26/03/2026 15,600 -0.4 (-2.5%) 54,139 853.25 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.8 (5.26%) 161,439 2,524.7 0 0 15,200 16,700 13,700

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