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
18/09/2026 2,160 0 (0%) 24,000 51.87 0 0 2,160 2,310 2,010
17/09/2026 2,160 -0.06 (-2.7%) 106,700 232.6 0 0 2,220 2,370 2,070
16/09/2026 2,220 -0.01 (-0.45%) 24,200 52.94 0 0 2,230 2,380 2,080
15/09/2026 2,230 0.03 (1.36%) 52,700 113.41 0 0 2,200 2,350 2,050
14/09/2026 2,200 -0.04 (-1.79%) 51,200 111.87 0 0 2,240 2,390 2,090
11/09/2026 2,240 0 (0%) 16,500 37.29 0 0 2,240 2,390 2,090
10/09/2026 2,240 -0.02 (-0.88%) 241,300 546. 0 0 2,260 2,410 2,110
09/09/2026 2,260 0 (0%) 253,900 573.08 0 0 2,260 2,410 2,110
08/09/2026 2,260 -0.02 (-0.88%) 98,100 222.14 0 0 2,280 2,430 2,130
07/09/2026 2,280 -0.11 (-4.6%) 135,300 316.78 0 0 2,390 2,550 2,230
04/09/2026 2,390 0.13 (5.75%) 120,700 273.55 0 0 2,260 2,410 2,110
03/09/2026 2,260 -0.02 (-0.88%) 55,500 124.81 0 0 2,280 2,430 2,130
28/08/2026 2,280 0 (0%) 26,700 61.1 0 0 2,280 2,430 2,130
27/08/2026 2,280 -0.03 (-1.3%) 73,900 167. 0 0 2,310 2,470 2,150
26/08/2026 2,310 -0.06 (-2.53%) 109,800 251.56 0 0 2,370 2,530 2,210
25/08/2026 2,370 -0.03 (-1.25%) 47,900 113.61 0 0 2,400 2,560 2,240
24/08/2026 2,400 0 (0%) 27,800 66.47 0 0 2,400 2,560 2,240
21/08/2026 2,400 0.05 (2.13%) 52,500 126.09 0 0 2,350 2,510 2,190
20/08/2026 2,350 -0.01 (-0.42%) 2,900 6.83 0 0 2,360 2,520 2,200
19/08/2026 2,360 -0.01 (-0.42%) 29,000 68.52 0 0 2,370 2,530 2,210
18/08/2026 2,370 0 (0%) 14,100 33.29 0 0 2,370 2,530 2,210
17/08/2026 2,370 -0.04 (-1.66%) 94,400 223.26 0 0 2,410 2,570 2,250
14/08/2026 2,410 -0.07 (-2.82%) 82,100 196.84 0 0 2,480 2,650 2,310
13/08/2026 2,480 -0.05 (-1.98%) 82,800 201.21 0 0 2,530 2,700 2,360
12/08/2026 2,530 0.1 (4.12%) 239,800 576.73 0 0 2,430 2,600 2,260
11/08/2026 2,430 -0.05 (-2.02%) 47,400 115.81 611,400 1,516.27 2,480 2,650 2,310
10/08/2026 2,480 0.05 (2.06%) 95,300 231.58 0 0 2,430 2,600 2,260
07/08/2026 2,430 -0.05 (-2.02%) 72,100 176.37 0 0 2,480 2,650 2,310
06/08/2026 2,480 -0.03 (-1.2%) 33,500 84.16 0 0 2,510 2,680 2,340
05/08/2026 2,510 -0.1 (-3.83%) 29,800 76.61 0 0 2,610 2,790 2,430
04/08/2026 2,610 0.14 (5.67%) 134,000 330.06 0 0 2,470 2,640 2,300
03/08/2026 2,470 0.06 (2.49%) 125,300 305.12 0 0 2,410 2,570 2,250
31/07/2026 2,410 -0.08 (-3.21%) 92,100 223.99 0 0 2,490 2,660 2,320
30/07/2026 2,490 0.01 (0.4%) 16,300 40.59 0 0 2,480 2,650 2,310
29/07/2026 2,480 -0.01 (-0.4%) 58,800 143.48 0 0 2,490 2,660 2,320
28/07/2026 2,490 -0.01 (-0.4%) 20,000 49.89 0 0 2,500 2,670 2,330
27/07/2026 2,500 0.02 (0.81%) 74,900 190.87 0 0 2,480 2,650 2,310
24/07/2026 2,480 -0.18 (-6.77%) 182,400 459.32 0 0 2,660 2,840 2,480
23/07/2026 2,660 -0.01 (-0.37%) 20,100 52.99 0 0 2,670 2,850 2,490
22/07/2026 2,670 -0.04 (-1.48%) 13,200 35.3 0 0 2,710 2,890 2,530
21/07/2026 2,710 -0.03 (-1.09%) 25,100 68.07 0 0 2,740 2,930 2,550
20/07/2026 2,740 0.02 (0.74%) 104,200 274.95 0 0 2,720 2,910 2,530
17/07/2026 2,720 -0.11 (-3.89%) 60,600 165.09 0 0 2,830 3,020 2,640
16/07/2026 2,830 -0.05 (-1.74%) 25,700 70.63 0 0 2,880 3,080 2,680
15/07/2026 2,880 -0.02 (-0.69%) 11,600 32.77 0 0 2,900 3,100 2,700
14/07/2026 2,900 0.05 (1.75%) 8,000 23. 0 0 2,850 3,040 2,660
13/07/2026 2,850 -0.08 (-2.73%) 176,500 487.74 0 0 2,930 3,130 2,730
10/07/2026 2,930 -0.05 (-1.68%) 47,900 140.26 0 0 2,980 3,180 2,780
09/07/2026 2,980 -0.22 (-6.88%) 268,400 800.82 0 0 3,200 3,420 2,980
08/07/2026 3,200 0.02 (0.63%) 35,000 106.92 0 0 3,180 3,400 2,960
07/07/2026 3,180 0.18 (6%) 49,800 157.19 0 0 3,000 3,210 2,790
06/07/2026 3,000 -0.15 (-4.76%) 52,200 159.24 0 0 3,150 3,370 2,930
03/07/2026 3,150 -0.03 (-0.94%) 41,800 129.61 0 0 3,180 3,400 2,960
02/07/2026 3,180 0 (0%) 49,000 153.15 0 0 3,180 3,400 2,960
01/07/2026 3,180 -0.01 (-0.31%) 110,500 351.36 0 0 3,190 3,410 2,970
30/06/2026 3,190 -0.01 (-0.31%) 23,200 71.79 0 0 3,200 3,420 2,980
29/06/2026 3,200 -0.01 (-0.31%) 96,300 309.1 0 0 3,210 3,430 2,990
26/06/2026 3,210 -0.04 (-1.23%) 13,000 42.12 0 0 3,250 3,470 3,030
25/06/2026 3,250 0.02 (0.62%) 14,100 47.03 0 0 3,230 3,450 3,010
24/06/2026 3,230 -0.09 (-2.71%) 39,900 131.86 0 0 3,320 3,550 3,090
23/06/2026 3,320 -0.12 (-3.49%) 281,400 951.51 0 0 3,440 3,680 3,200
22/06/2026 3,440 -0.01 (-0.29%) 157,200 550.25 0 0 3,450 3,690 3,210
19/06/2026 3,450 -0.14 (-3.9%) 34,600 119.43 0 0 3,590 3,840 3,340
18/06/2026 3,590 -0.01 (-0.28%) 203,400 712.79 0 0 3,600 3,850 3,350
17/06/2026 3,600 -0.02 (-0.55%) 90,700 324.32 0 0 3,620 3,870 3,370
16/06/2026 3,620 0.14 (4.02%) 186,800 670.59 0 0 3,480 3,720 3,240
15/06/2026 3,480 -0.01 (-0.29%) 218,700 763.17 0 0 3,490 3,730 3,250
12/06/2026 3,490 -0.01 (-0.29%) 167,800 582.92 0 0 3,500 3,740 3,260
11/06/2026 3,500 0.08 (2.34%) 246,500 861.79 0 0 3,420 3,650 3,190
10/06/2026 3,420 -0.05 (-1.44%) 203,100 709.59 0 0 3,470 3,710 3,230
09/06/2026 3,470 0.04 (1.17%) 116,200 400.21 0 0 3,430 3,670 3,190
08/06/2026 3,430 0.06 (1.78%) 298,500 1,019.34 0 0 3,370 3,600 3,140
05/06/2026 3,370 0.09 (2.74%) 120,100 401.05 0 0 3,280 3,500 3,060
04/06/2026 3,280 0.07 (2.18%) 227,400 735.73 0 0 3,210 3,430 2,990
03/06/2026 3,210 0.13 (4.22%) 371,000 1,185.32 0 0 3,080 3,290 2,870
02/06/2026 3,080 0.1 (3.36%) 236,500 712.87 0 0 2,980 3,180 2,780
01/06/2026 2,980 0.1 (3.47%) 295,900 861.69 0 0 2,880 3,080 2,680
29/05/2026 2,880 0.06 (2.13%) 77,900 216.28 0 0 2,820 3,010 2,630
28/05/2026 2,820 0.06 (2.17%) 23,700 66.37 0 0 2,760 2,950 2,570
27/05/2026 2,760 0.03 (1.1%) 117,100 315.53 0 0 2,730 2,920 2,540
26/05/2026 2,730 0.07 (2.63%) 89,700 242.81 0 0 2,660 2,840 2,480
25/05/2026 2,660 0.06 (2.31%) 17,500 46.12 0 0 2,600 2,780 2,420
22/05/2026 2,600 0 (0%) 101,200 268.56 0 0 2,600 2,780 2,420
21/05/2026 2,600 0.1 (4%) 53,100 136.44 0 0 2,500 2,670 2,330
20/05/2026 2,500 0 (0%) 91,200 227.54 0 0 2,500 2,670 2,330
19/05/2026 2,500 -0.1 (-3.85%) 143,600 361.78 0 0 2,600 2,780 2,420
18/05/2026 2,600 -0.03 (-1.14%) 40,700 106.16 0 0 2,630 2,810 2,450
15/05/2026 2,630 0.01 (0.38%) 233,500 610.45 0 0 2,620 2,800 2,440
14/05/2026 2,620 -0.05 (-1.87%) 37,200 98.46 0 0 2,670 2,850 2,490
13/05/2026 2,670 -0.01 (-0.37%) 24,100 64.33 0 0 2,680 2,860 2,500
12/05/2026 2,680 -0.01 (-0.37%) 9,000 24.19 0 0 2,690 2,870 2,510
11/05/2026 2,690 -0.04 (-1.47%) 91,000 246.72 0 0 2,730 2,920 2,540
08/05/2026 2,730 -0.02 (-0.73%) 70,100 192.56 0 0 2,750 2,940 2,560
07/05/2026 2,750 -0.07 (-2.48%) 122,100 334.05 0 0 2,820 3,010 2,630
06/05/2026 2,820 0.12 (4.44%) 52,500 145.89 0 0 2,700 2,880 2,520
05/05/2026 2,700 -0.02 (-0.74%) 68,400 185.11 0 0 2,720 2,910 2,530
04/05/2026 2,720 0.01 (0.37%) 49,400 134.02 0 0 2,710 2,890 2,530
29/04/2026 2,710 -0.06 (-2.17%) 138,600 379.2 0 0 2,770 2,960 2,580
28/04/2026 2,770 -0.02 (-0.72%) 92,300 257.79 0 0 2,790 2,980 2,600
24/04/2026 2,790 -0.02 (-0.71%) 258,200 718.83 2,780,000 7,811.8 2,810 3,000 2,620
23/04/2026 2,810 -0.02 (-0.71%) 86,400 244.62 2,758,000 7,805.14 2,830 3,020 2,640
22/04/2026 2,830 -0.03 (-1.05%) 102,200 290.21 0 0 2,860 3,060 2,660
21/04/2026 2,860 -0.02 (-0.69%) 22,200 63.48 0 0 2,880 3,080 2,680
20/04/2026 2,880 -0.08 (-2.7%) 200,400 574.46 0 0 2,960 3,160 2,760
17/04/2026 2,960 -0.08 (-2.63%) 77,600 228.23 0 0 3,040 3,250 2,830
16/04/2026 3,040 -0.04 (-1.3%) 46,500 141.29 0 0 3,080 3,290 2,870
15/04/2026 3,080 -0.04 (-1.28%) 61,900 189. 0 0 3,120 3,330 2,910
14/04/2026 3,120 -0.07 (-2.19%) 37,400 118.05 0 0 3,190 3,410 2,970
13/04/2026 3,190 0 (0%) 45,300 142.65 0 0 3,190 3,410 2,970
10/04/2026 3,190 0.01 (0.31%) 53,800 171.69 0 0 3,180 3,400 2,960
09/04/2026 3,180 0.2 (6.71%) 119,200 378.83 0 0 2,980 3,180 2,780
08/04/2026 2,980 0.01 (0.34%) 103,100 309.04 0 0 2,970 3,170 2,770
07/04/2026 2,970 0 (0%) 8,600 25.55 0 0 2,970 3,170 2,770
06/04/2026 2,970 -0.03 (-1%) 15,300 45.66 0 0 3,000 3,210 2,790
03/04/2026 3,000 0.01 (0.33%) 29,000 86.77 0 0 2,990 3,190 2,790
02/04/2026 2,990 -0.01 (-0.33%) 10,400 31.23 0 0 3,000 3,210 2,790
01/04/2026 3,000 0.01 (0.33%) 36,100 108.42 0 0 2,990 3,190 2,790
31/03/2026 2,990 0.01 (0.34%) 4,000 11.96 0 0 2,980 3,180 2,780
30/03/2026 2,980 -0.02 (-0.67%) 13,800 41.23 0 0 3,000 3,210 2,790
27/03/2026 3,000 0.02 (0.67%) 11,400 34.22 0 0 2,980 3,180 2,780
26/03/2026 2,980 -0.08 (-2.61%) 17,500 52.47 0 0 3,060 3,270 2,850
25/03/2026 3,060 0.08 (2.68%) 44,200 133.58 0 0 2,980 3,180 2,780
24/03/2026 2,980 0 (0%) 24,200 72.4 0 0 2,980 3,180 2,780
23/03/2026 2,980 -0.02 (-0.67%) 61,500 184.03 0 0 3,000 3,210 2,790
20/03/2026 3,000 0.02 (0.67%) 37,200 111.34 0 0 2,980 3,180 2,780
19/03/2026 2,980 -0.05 (-1.65%) 21,700 63.68 0 0 3,030 3,240 2,820
18/03/2026 3,030 0 (0%) 45,100 136.25 0 0 3,030 3,240 2,820

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