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 20,700 0 (0%) 188,000 3,885.09 0 0 20,700 22,100 19,300
21/09/2026 20,700 -0.2 (-0.96%) 109,500 2,283.16 0 0 20,900 22,350 19,450
18/09/2026 20,900 0 (0%) 176,500 3,724.35 0 0 20,900 22,350 19,450
17/09/2026 20,900 0.15 (0.72%) 220,900 4,599.99 0 0 20,750 22,200 19,300
16/09/2026 20,750 -0.05 (-0.24%) 131,500 2,725.3 0 0 20,800 22,250 19,350
15/09/2026 20,800 0.55 (2.72%) 156,400 3,198.23 311,500 6,307.88 20,250 21,650 18,850
14/09/2026 20,250 -0.6 (-2.88%) 304,600 6,210.99 0 0 20,850 22,300 19,400
11/09/2026 20,850 -0.45 (-2.11%) 287,400 6,068.36 0 0 21,300 22,750 19,850
10/09/2026 21,300 0 (0%) 194,200 4,154.83 0 0 21,300 22,750 19,850
09/09/2026 21,300 -0.05 (-0.23%) 203,000 4,335.29 0 0 21,350 22,800 19,900
08/09/2026 21,350 0.15 (0.71%) 250,200 5,319.78 311,500 6,603.8 21,200 22,650 19,750
07/09/2026 21,200 -0.8 (-3.64%) 419,600 9,056.23 0 0 22,000 23,500 20,500
04/09/2026 22,000 0.1 (0.46%) 388,700 8,607.65 0 0 21,900 23,400 20,400
03/09/2026 21,900 0.35 (1.62%) 493,000 10,811.52 0 0 21,550 23,050 20,050
28/08/2026 21,550 -0.05 (-0.23%) 146,400 3,159.44 0 0 21,600 23,100 20,100
27/08/2026 21,600 0 (0%) 101,100 2,183.71 0 0 21,600 23,100 20,100
26/08/2026 21,600 0.15 (0.7%) 163,500 3,551.13 100,000 2,145 21,450 22,950 19,950
25/08/2026 21,450 -0.3 (-1.38%) 227,200 4,910.69 0 0 21,750 23,250 20,250
24/08/2026 21,750 0.1 (0.46%) 253,700 5,516.19 211,500 4,578.98 21,650 23,150 20,150
21/08/2026 21,650 0.7 (3.34%) 332,000 7,063.13 100,000 2,095 20,950 22,400 19,500
20/08/2026 20,950 -0.2 (-0.95%) 186,400 3,921 0 0 21,150 22,600 19,700
19/08/2026 21,150 -0.3 (-1.4%) 152,200 3,226.5 0 0 21,450 22,950 19,950
18/08/2026 21,450 0.3 (1.42%) 247,000 5,295.12 0 0 21,150 22,600 19,700
17/08/2026 21,150 -0.3 (-1.4%) 137,100 2,919.84 0 0 21,450 22,950 19,950
14/08/2026 21,450 -0.45 (-2.05%) 269,800 5,828.73 0 0 21,900 23,400 20,400
13/08/2026 21,900 -0.25 (-1.13%) 300,300 6,647.42 0 0 22,150 23,700 20,600
12/08/2026 22,150 -0.2 (-0.89%) 198,200 4,408.29 0 0 22,350 23,900 20,800
11/08/2026 22,350 0 (0%) 347,900 7,758.11 211,500 4,729.14 22,350 23,900 20,800
10/08/2026 22,350 0.35 (1.59%) 250,100 5,576.07 0 0 22,000 23,500 20,500
07/08/2026 22,000 -0.25 (-1.12%) 434,900 9,679.33 0 0 22,250 23,800 20,700
06/08/2026 22,250 0.45 (2.06%) 636,500 14,095.4 311,500 6,790.7 21,800 23,300 20,300
05/08/2026 21,800 0 (0%) 398,600 8,644.57 0 0 21,800 23,300 20,300
04/08/2026 21,800 0.1 (0.46%) 278,200 6,072.15 0 0 21,700 23,200 20,200
03/08/2026 21,700 0.5 (2.36%) 362,700 7,938.51 0 0 21,200 22,650 19,750
31/07/2026 21,200 -0.05 (-0.24%) 350,400 7,477.22 0 0 21,250 22,700 19,800
30/07/2026 21,250 0.9 (4.42%) 370,600 7,833.75 0 0 20,350 21,750 18,950
29/07/2026 20,350 -0.4 (-1.93%) 209,300 4,329.88 0 0 20,750 22,200 19,300
28/07/2026 20,750 0.75 (3.75%) 571,800 11,488.78 0 0 20,000 21,400 18,600
27/07/2026 20,000 -1.5 (-6.98%) 546,300 11,321.1 0 0 21,500 23,000 20,000
24/07/2026 21,500 -0.6 (-2.71%) 194,600 4,228.47 0 0 22,100 23,600 20,600
23/07/2026 22,100 0.45 (2.08%) 379,300 8,236.91 0 0 21,650 23,150 20,150
22/07/2026 21,650 -0.35 (-1.59%) 403,500 8,875.14 0 0 22,000 23,500 20,500
21/07/2026 22,000 -0.5 (-2.22%) 591,400 13,168.25 0 0 22,500 24,050 20,950
20/07/2026 22,500 -1.3 (-5.46%) 638,100 14,781.63 0 0 23,800 25,450 22,150
17/07/2026 23,800 -1 (-4.03%) 419,900 10,222.81 0 0 24,800 26,500 23,100
16/07/2026 24,800 1.6 (6.9%) 1,417,900 34,725.16 0 0 23,200 24,800 21,600
15/07/2026 23,200 0.5 (2.2%) 667,200 15,522.16 0 0 22,700 24,250 21,150
14/07/2026 22,700 -0.05 (-0.22%) 191,800 4,328.78 0 0 22,750 24,300 21,200
13/07/2026 22,750 0.15 (0.66%) 238,900 5,332.24 0 0 22,600 24,150 21,050
10/07/2026 22,600 0 (0%) 297,100 6,816.17 0 0 22,600 24,150 21,050
09/07/2026 22,600 -0.3 (-1.31%) 86,100 1,951.56 0 0 22,900 24,500 21,300
08/07/2026 22,900 0.4 (1.78%) 160,800 3,649.8 0 0 22,500 24,050 20,950
07/07/2026 22,500 -0.1 (-0.44%) 124,300 2,787.94 0 0 22,600 24,150 21,050
06/07/2026 22,600 -0.5 (-2.16%) 552,600 12,452.26 311,500 7,195.65 23,100 24,700 21,500
03/07/2026 23,100 -0.3 (-1.28%) 145,900 3,388.79 0 0 23,400 25,000 21,800
02/07/2026 23,400 -0.05 (-0.21%) 74,800 1,752.47 0 0 23,450 25,050 21,850
01/07/2026 23,450 0.2 (0.86%) 187,600 4,380.59 0 0 23,250 24,850 21,650
30/06/2026 23,250 -0.25 (-1.06%) 154,000 3,615.13 0 0 23,500 25,100 21,900
29/06/2026 23,500 0.1 (0.43%) 70,200 1,644.16 0 0 23,400 25,000 21,800
26/06/2026 23,400 0 (0%) 158,800 3,702.88 0 0 23,400 25,000 21,800
25/06/2026 23,400 -0.35 (-1.47%) 168,200 3,960.57 0 0 23,750 25,400 22,100
24/06/2026 23,750 -0.15 (-0.63%) 146,000 3,473.82 0 0 23,900 25,550 22,250
23/06/2026 23,900 -0.4 (-1.65%) 260,600 6,264.94 0 0 24,300 26,000 22,600
22/06/2026 24,300 -0.15 (-0.61%) 86,700 2,107.16 311,500 7,616.18 24,450 26,150 22,750
19/06/2026 24,450 -0.2 (-0.81%) 178,100 4,345.33 0 0 24,650 26,350 22,950
18/06/2026 24,650 -0.2 (-0.8%) 262,600 6,531.92 0 0 24,850 26,550 23,150
17/06/2026 24,850 0.6 (2.47%) 286,500 7,025.27 311,500 7,662.9 24,250 25,900 22,600
16/06/2026 24,250 0.35 (1.46%) 244,100 5,873.74 0 0 23,900 25,550 22,250
15/06/2026 23,900 0 (0%) 149,200 3,569.93 0 0 23,900 25,550 22,250
12/06/2026 23,900 -0.05 (-0.21%) 97,500 2,340.76 311,500 7,476 23,950 25,600 22,300
11/06/2026 23,950 0.15 (0.63%) 171,200 4,051.08 0 0 23,800 25,450 22,150
10/06/2026 23,800 -0.2 (-0.83%) 153,100 3,605.29 0 0 24,000 25,650 22,350
09/06/2026 24,000 0.15 (0.63%) 99,400 2,373.98 311,500 7,444.85 23,850 25,500 22,200
08/06/2026 23,850 -0.7 (-2.85%) 219,800 5,275.99 0 0 24,550 26,250 22,850
05/06/2026 24,550 -0.05 (-0.2%) 63,100 1,549.57 0 0 24,600 26,300 22,900
04/06/2026 24,600 0.1 (0.41%) 106,700 2,630.29 0 0 24,500 26,200 22,800
03/06/2026 24,500 -0.2 (-0.81%) 320,400 7,802.46 0 0 24,700 26,400 23,000
02/06/2026 24,700 -0.1 (-0.4%) 137,200 3,397.18 0 0 24,800 26,500 23,100
01/06/2026 24,800 0.1 (0.4%) 149,400 3,705.85 0 0 24,700 26,400 23,000
29/05/2026 24,700 -0.7 (-2.76%) 479,300 11,975.79 311,500 7,756.35 25,400 27,150 23,650
28/05/2026 25,400 -0.2 (-0.78%) 166,800 4,245.54 0 0 25,600 27,350 23,850
27/05/2026 25,600 0.05 (0.2%) 200,100 5,106.39 0 0 25,550 27,300 23,800
26/05/2026 25,550 -0.15 (-0.58%) 239,800 6,133.83 0 0 25,700 27,450 23,950
25/05/2026 25,700 -0.1 (-0.39%) 120,800 3,103.38 0 0 25,800 27,600 24,000
22/05/2026 25,800 0.1 (0.39%) 229,600 5,914.03 0 0 25,700 27,450 23,950
21/05/2026 25,700 -0.1 (-0.39%) 145,400 3,738.6 0 0 25,800 27,600 24,000
20/05/2026 25,800 -0.4 (-1.53%) 530,200 13,622.75 0 0 26,200 28,000 24,400
19/05/2026 26,200 -0.3 (-1.13%) 261,700 6,889.08 0 0 26,500 28,350 24,650
18/05/2026 26,500 0.4 (1.53%) 728,500 19,284.72 0 0 26,100 27,900 24,300
15/05/2026 26,100 -0.05 (-0.19%) 158,900 4,143.76 311,500 8,099 26,150 27,950 24,350
14/05/2026 26,150 -0.2 (-0.76%) 224,900 5,922.21 0 0 26,350 28,150 24,550
13/05/2026 26,350 0.4 (1.54%) 272,000 7,114.78 0 0 25,950 27,750 24,150
12/05/2026 25,950 0.1 (0.39%) 182,100 4,693. 0 0 25,850 27,650 24,050
11/05/2026 25,850 -0.35 (-1.34%) 343,200 8,900.24 311,500 8,099 26,200 28,000 24,400
08/05/2026 26,200 -0.05 (-0.19%) 240,700 6,299.86 0 0 26,250 28,050 24,450
07/05/2026 26,250 -0.05 (-0.19%) 228,600 6,022.02 0 0 26,300 28,100 24,500
06/05/2026 26,300 0.15 (0.57%) 333,100 8,757.23 0 0 26,150 27,950 24,350
05/05/2026 26,150 -0.1 (-0.38%) 228,300 5,980.97 311,500 8,254.75 26,250 28,050 24,450
04/05/2026 26,250 0.3 (1.16%) 185,100 4,862.15 0 0 25,950 27,750 24,150
29/04/2026 25,950 -0.2 (-0.76%) 594,800 15,439.65 0 0 26,150 27,950 24,350
28/04/2026 26,150 -0.15 (-0.57%) 135,500 3,566.71 0 0 26,300 28,100 24,500
24/04/2026 26,300 -0.2 (-0.75%) 266,300 7,039.12 0 0 26,500 28,350 24,650
23/04/2026 26,500 -0.5 (-1.85%) 704,400 18,769.58 0 0 27,000 28,850 25,150
22/04/2026 27,000 0 (0%) 496,800 13,435.37 311,500 8,535.1 27,000 28,850 25,150
21/04/2026 27,000 -0.65 (-2.35%) 507,100 13,824.45 0 0 27,650 29,550 25,750
20/04/2026 27,650 0.2 (0.73%) 230,500 6,357.09 0 0 27,450 29,350 25,550
17/04/2026 27,450 -0.05 (-0.18%) 326,000 9,013.31 0 0 27,500 29,400 25,600
16/04/2026 27,500 -0.2 (-0.72%) 469,900 12,907.51 0 0 27,700 29,600 25,800
15/04/2026 27,700 -0.6 (-2.12%) 560,200 15,692.57 0 0 28,300 30,250 26,350
14/04/2026 28,300 -0.05 (-0.18%) 812,500 23,002.58 0 0 28,350 30,300 26,400
13/04/2026 28,350 0.7 (2.53%) 1,031,200 29,440.26 0 0 27,650 29,550 25,750
10/04/2026 27,650 0.3 (1.1%) 761,100 21,019.87 0 0 27,350 29,250 25,450
09/04/2026 27,350 0 (0%) 695,300 19,113.89 311,500 8,519.53 27,350 29,250 25,450
08/04/2026 27,350 0.75 (2.82%) 493,000 13,469.1 0 0 26,600 28,450 24,750
07/04/2026 26,600 -0.1 (-0.37%) 281,900 7,542.86 0 0 26,700 28,550 24,850
06/04/2026 26,700 -0.85 (-3.09%) 708,600 19,180.23 0 0 27,550 29,450 25,650
03/04/2026 27,550 -0.75 (-2.65%) 639,000 17,795.88 0 0 28,300 30,250 26,350
02/04/2026 28,300 1.2 (4.43%) 1,110,200 30,835.89 311,500 8,441.65 27,100 28,950 25,250
01/04/2026 27,100 0.1 (0.37%) 547,700 14,960.11 0 0 27,000 28,850 25,150
31/03/2026 27,000 0.05 (0.19%) 419,300 11,376.13 0 0 26,950 28,800 25,100
30/03/2026 26,950 -0.55 (-2%) 544,000 14,699.54 0 0 27,500 29,400 25,600
27/03/2026 27,500 0.1 (0.36%) 517,200 14,155.26 0 0 27,400 29,300 25,500
26/03/2026 27,400 0.65 (2.43%) 769,500 20,855.06 0 0 26,750 28,600 24,900
25/03/2026 26,750 0.55 (2.1%) 593,900 15,831.06 0 0 26,200 28,000 24,400
24/03/2026 26,200 0.4 (1.55%) 457,900 12,028.17 311,500 8,254.75 25,800 27,600 24,000
23/03/2026 25,800 -1.9 (-6.86%) 1,496,400 39,181.26 0 0 27,700 29,600 25,800

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