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 16,950 -0.15 (-0.88%) 170,100 2,888.73 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.2 (1.18%) 324,600 5,490.81 0 0 16,900 18,050 15,750
20/08/2026 16,900 0 (0%) 111,300 1,878.12 0 0 16,900 18,050 15,750
19/08/2026 16,900 -0.15 (-0.88%) 319,900 5,370.17 0 0 17,050 18,200 15,900
18/08/2026 17,050 -0.25 (-1.45%) 352,200 6,077.58 370,000 6,475 17,300 18,500 16,100
17/08/2026 17,300 0 (0%) 101,400 1,762.09 0 0 17,300 18,500 16,100
14/08/2026 19,050 -0.45 (-2.31%) 603,700 11,578.63 0 0 19,500 20,850 18,150
13/08/2026 19,500 0 (0%) 175,600 3,410.04 0 0 19,500 20,850 18,150
12/08/2026 19,500 0.1 (0.52%) 166,500 3,274.68 0 0 19,400 20,750 18,050
11/08/2026 19,400 0.1 (0.52%) 183,400 3,552.93 0 0 19,300 20,650 17,950
10/08/2026 19,300 -0.1 (-0.52%) 166,100 3,212.16 0 0 19,400 20,750 18,050
07/08/2026 19,400 0.1 (0.52%) 81,700 1,576.29 0 0 19,300 20,650 17,950
06/08/2026 19,300 0.15 (0.78%) 127,900 2,450.03 0 0 19,150 20,450 17,850
05/08/2026 19,150 -0.1 (-0.52%) 134,800 2,597.57 0 0 19,250 20,550 17,950
04/08/2026 19,250 0.25 (1.32%) 145,300 2,807.37 0 0 19,000 20,300 17,700
03/08/2026 19,000 0 (0%) 189,100 3,610.37 0 0 19,000 20,300 17,700
31/07/2026 19,000 -0.4 (-2.06%) 200,900 3,847.64 0 0 19,400 20,750 18,050
30/07/2026 19,400 0.15 (0.78%) 206,400 4,022.91 0 0 19,250 20,550 17,950
29/07/2026 19,250 0.85 (4.62%) 243,900 4,576.92 0 0 18,400 19,650 17,150
28/07/2026 18,400 0.2 (1.1%) 185,600 3,370.76 0 0 18,200 19,450 16,950
27/07/2026 18,200 -0.15 (-0.82%) 272,500 4,965.64 0 0 18,350 19,600 17,100
24/07/2026 18,350 -0.35 (-1.87%) 167,300 3,074.38 0 0 18,700 20,000 17,400
23/07/2026 18,700 0.1 (0.54%) 139,200 2,564.82 0 0 18,600 19,900 17,300
22/07/2026 18,600 -0.2 (-1.06%) 216,000 4,010.77 0 0 18,800 20,100 17,500
21/07/2026 18,800 0 (0%) 179,900 3,367.65 0 0 18,800 20,100 17,500
20/07/2026 18,800 -0.5 (-2.59%) 156,700 2,942.25 0 0 19,300 20,650 17,950
17/07/2026 19,300 0 (0%) 87,600 1,672.03 0 0 19,300 20,650 17,950
16/07/2026 19,300 -0.1 (-0.52%) 299,500 5,705.3 0 0 19,400 20,750 18,050
15/07/2026 19,400 -0.2 (-1.02%) 59,900 1,157.23 0 0 19,600 20,950 18,250
14/07/2026 19,600 0.05 (0.26%) 121,100 2,339.35 0 0 19,550 20,900 18,200
13/07/2026 19,550 -0.3 (-1.51%) 564,400 10,917.84 0 0 19,850 21,200 18,500
10/07/2026 19,850 -0.1 (-0.5%) 608,500 12,157.99 0 0 19,950 21,300 18,600
09/07/2026 19,950 0.35 (1.79%) 680,600 13,377.3 0 0 19,600 20,950 18,250
08/07/2026 19,600 0.1 (0.51%) 549,700 10,551.72 0 0 19,500 20,850 18,150
07/07/2026 19,500 -0.25 (-1.27%) 412,400 8,003.72 0 0 19,750 21,100 18,400
06/07/2026 19,750 -0.25 (-1.25%) 116,100 2,304.56 0 0 20,000 21,400 18,600
03/07/2026 20,000 -0.15 (-0.74%) 69,800 1,398.59 0 0 20,150 21,550 18,750
02/07/2026 20,150 -0.1 (-0.49%) 132,500 2,671.28 0 0 20,250 21,650 18,850
01/07/2026 20,250 -0.05 (-0.25%) 179,000 3,609.92 0 0 20,300 21,700 18,900
30/06/2026 20,300 -0.1 (-0.49%) 162,200 3,289.66 0 0 20,400 21,800 19,000
29/06/2026 20,400 0.35 (1.75%) 289,500 5,823.95 0 0 20,050 21,450 18,650
26/06/2026 20,050 -0.2 (-0.99%) 234,400 4,705.37 0 0 20,250 21,650 18,850
25/06/2026 20,250 0.1 (0.5%) 159,400 3,195.5 0 0 20,150 21,550 18,750
24/06/2026 20,150 0 (0%) 327,900 6,508.33 0 0 20,150 21,550 18,750
23/06/2026 20,150 0 (0%) 219,800 4,437.25 0 0 20,150 21,550 18,750
22/06/2026 20,150 -0.1 (-0.49%) 65,100 1,316.76 0 0 20,250 21,650 18,850
19/06/2026 20,250 -0.3 (-1.46%) 193,800 3,956.86 0 0 20,550 21,950 19,150
18/06/2026 20,550 -0.2 (-0.96%) 202,900 4,171. 0 0 20,750 22,200 19,300
17/06/2026 20,750 0.45 (2.22%) 278,900 5,693.33 0 0 20,300 21,700 18,900
16/06/2026 20,300 -0.05 (-0.25%) 198,400 4,032.34 0 0 20,350 21,750 18,950
15/06/2026 20,350 0.35 (1.75%) 297,900 6,012.16 0 0 20,000 21,400 18,600
12/06/2026 20,000 0 (0%) 346,800 6,948.85 0 0 20,000 21,400 18,600
11/06/2026 20,000 -0.3 (-1.48%) 338,500 6,799.95 0 0 20,300 21,700 18,900
10/06/2026 20,300 0.4 (2.01%) 225,700 4,556.48 0 0 19,900 21,250 18,550
09/06/2026 19,900 0 (0%) 80,600 1,596.93 0 0 19,900 21,250 18,550
08/06/2026 19,900 -0.2 (-1.%) 293,200 5,816.85 0 0 20,100 21,500 18,700
05/06/2026 20,100 -0.1 (-0.5%) 68,400 1,376.93 0 0 20,200 21,600 18,800
04/06/2026 20,200 0.1 (0.5%) 179,300 3,613.19 0 0 20,100 21,500 18,700
03/06/2026 20,100 0.05 (0.25%) 180,500 3,612.63 50,000 1,000 20,050 21,450 18,650
02/06/2026 20,050 -0.05 (-0.25%) 206,900 4,138.23 0 0 20,100 21,500 18,700
01/06/2026 20,100 0.1 (0.5%) 104,500 2,094.3 0 0 20,000 21,400 18,600
29/05/2026 20,000 -0.45 (-2.2%) 571,000 11,600.24 0 0 20,450 21,850 19,050
28/05/2026 20,450 0.05 (0.25%) 61,400 1,254.47 0 0 20,400 21,800 19,000
27/05/2026 20,400 -0.05 (-0.24%) 174,100 3,544.73 0 0 20,450 21,850 19,050
26/05/2026 20,450 0.1 (0.49%) 452,500 9,215.85 0 0 20,350 21,750 18,950
25/05/2026 20,350 -0.25 (-1.21%) 311,500 6,384.85 200,000 3,850 20,600 22,000 19,200
22/05/2026 20,600 0.05 (0.24%) 289,900 5,922.23 0 0 20,550 21,950 19,150
21/05/2026 20,550 -0.25 (-1.2%) 254,000 5,237.05 0 0 20,800 22,250 19,350
20/05/2026 20,800 -0.5 (-2.35%) 405,300 8,409.76 0 0 21,300 22,750 19,850
19/05/2026 21,300 -0.05 (-0.23%) 358,500 7,566.59 0 0 21,350 22,800 19,900
18/05/2026 21,350 -0.1 (-0.47%) 263,900 5,563.72 0 0 21,450 22,950 19,950
15/05/2026 21,450 -0.15 (-0.69%) 136,100 2,920.19 0 0 21,600 23,100 20,100
14/05/2026 21,600 0.6 (2.86%) 361,600 7,752.38 0 0 21,000 22,450 19,550
13/05/2026 21,000 -0.35 (-1.64%) 340,400 7,156.16 0 0 21,350 22,800 19,900
12/05/2026 21,350 -0.15 (-0.7%) 386,600 8,219.43 0 0 21,500 23,000 20,000
11/05/2026 21,500 -0.2 (-0.92%) 230,100 4,952.22 0 0 21,700 23,200 20,200
08/05/2026 21,700 0.1 (0.46%) 372,500 8,097.54 0 0 21,600 23,100 20,100
07/05/2026 21,600 0 (0%) 258,900 5,632.92 0 0 21,600 23,100 20,100
06/05/2026 21,600 0 (0%) 98,600 2,121.88 0 0 21,600 23,100 20,100
05/05/2026 21,600 0.1 (0.47%) 130,400 2,783.59 95,000 2,170.75 21,500 23,000 20,000
04/05/2026 21,500 0 (0%) 266,800 5,752.97 0 0 21,500 23,000 20,000
29/04/2026 21,500 0.05 (0.23%) 192,400 4,115.21 0 0 21,450 22,950 19,950
28/04/2026 21,450 -0.55 (-2.5%) 842,200 18,344.16 0 0 22,000 23,500 20,500
24/04/2026 22,000 -0.05 (-0.23%) 191,400 4,185.65 0 0 22,050 23,550 20,550
23/04/2026 22,050 0.05 (0.23%) 1,081,500 23,664.21 100,000 2,190 22,000 23,500 20,500
22/04/2026 22,000 -0.2 (-0.9%) 561,200 12,350.37 0 0 22,200 23,750 20,650
21/04/2026 22,200 0 (0%) 247,900 5,488.17 0 0 22,200 23,750 20,650
20/04/2026 22,200 -0.15 (-0.67%) 849,900 18,910.8 0 0 22,350 23,900 20,800
17/04/2026 22,350 0.1 (0.45%) 599,800 13,401.43 0 0 22,250 23,800 20,700
16/04/2026 22,250 -0.5 (-2.2%) 667,700 14,978.96 0 0 22,750 24,300 21,200
15/04/2026 22,750 -0.1 (-0.44%) 358,900 8,201.97 0 0 22,850 24,400 21,300
14/04/2026 22,850 0.05 (0.22%) 628,000 14,303.16 0 0 22,800 24,350 21,250
13/04/2026 22,800 -0.05 (-0.22%) 450,200 10,287.55 0 0 22,850 24,400 21,300
10/04/2026 22,850 -0.45 (-1.93%) 623,600 14,362.81 0 0 23,300 24,900 21,700
09/04/2026 23,300 0.25 (1.08%) 719,900 16,656.7 0 0 23,050 24,650 21,450
08/04/2026 23,050 0.15 (0.66%) 882,800 20,484.5 0 0 22,900 24,500 21,300
07/04/2026 22,900 0.1 (0.44%) 593,200 13,564.33 0 0 22,800 24,350 21,250
06/04/2026 22,800 0.25 (1.11%) 1,254,800 28,716.43 0 0 22,550 24,100 21,000
03/04/2026 22,550 -0.1 (-0.44%) 250,000 5,663.24 0 0 22,650 24,200 21,100
02/04/2026 22,650 -0.25 (-1.09%) 438,200 9,881.71 150,000 3,435 22,900 24,500 21,300
01/04/2026 22,900 -0.05 (-0.22%) 527,500 12,116.02 0 0 22,950 24,550 21,350
31/03/2026 22,950 0.15 (0.66%) 328,300 7,508.09 0 0 22,800 24,350 21,250
30/03/2026 22,800 -0.25 (-1.08%) 157,800 3,596.82 224,600 5,150.88 23,050 24,650 21,450
27/03/2026 23,050 0.35 (1.54%) 438,400 10,003.74 0 0 22,700 24,250 21,150
26/03/2026 22,700 0 (0%) 154,800 3,504.41 0 0 22,700 24,250 21,150
25/03/2026 22,700 0.5 (2.25%) 326,500 7,381.31 115,000 2,587.5 22,200 23,750 20,650
24/03/2026 22,200 0.7 (3.26%) 472,400 10,398.68 110,000 2,446 21,500 23,000 20,000
23/03/2026 21,500 -1.1 (-4.87%) 746,400 16,311.13 0 0 22,600 24,150 21,050
20/03/2026 22,600 -0.3 (-1.31%) 450,500 10,232.26 0 0 22,900 24,500 21,300
19/03/2026 22,900 0 (0%) 475,900 10,897.39 0 0 22,900 24,500 21,300
18/03/2026 22,900 -0.3 (-1.29%) 543,100 12,468.11 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.6 (-2.52%) 504,600 11,865.56 0 0 23,800 25,450 22,150
16/03/2026 23,800 -0.4 (-1.65%) 525,300 12,500.58 0 0 24,200 25,850 22,550
13/03/2026 24,200 0.75 (3.2%) 1,171,300 27,628.38 180,000 4,149 23,450 25,050 21,850
12/03/2026 23,450 -0.1 (-0.42%) 571,100 13,509.19 0 0 23,550 25,150 21,950
11/03/2026 23,550 0.75 (3.29%) 513,200 11,950.62 0 0 22,800 24,350 21,250
10/03/2026 22,800 0.2 (0.88%) 1,026,900 23,473.27 0 0 22,600 24,150 21,050
09/03/2026 22,600 -1.7 (-7.%) 709,100 16,030.3 50,000 1,130 24,300 26,000 22,600
06/03/2026 24,300 -0.9 (-3.57%) 1,654,500 40,725.44 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.5 (-1.95%) 1,205,400 31,169.1 0 0 25,700 27,450 23,950
04/03/2026 25,700 0.5 (1.98%) 2,007,700 50,909.78 0 0 25,200 26,950 23,450
03/03/2026 25,200 0.7 (2.86%) 1,778,200 44,628.98 0 0 24,500 26,200 22,800
02/03/2026 24,500 0.25 (1.03%) 1,117,600 27,405.64 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.05 (0.21%) 550,500 13,250.78 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.25 (-1.02%) 353,500 8,523.06 0 0 24,450 26,150 22,750
25/02/2026 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150

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