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 46,900 -0.05 (-0.11%) 56,200 2,635.96 0 0 46,950 50,200 43,700
21/09/2026 46,950 0.2 (0.43%) 70,200 3,321.27 0 0 46,750 50,000 43,500
18/09/2026 46,750 0.75 (1.63%) 44,000 2,057.42 0 0 46,000 49,200 42,800
17/09/2026 46,000 -0.65 (-1.39%) 67,000 3,072.53 150,000 6,720 46,650 49,900 43,400
16/09/2026 46,650 -0.35 (-0.74%) 11,100 512.24 0 0 47,000 50,200 43,750
15/09/2026 47,000 0.15 (0.32%) 5,500 255.53 0 0 46,850 50,100 43,600
14/09/2026 46,850 -0.1 (-0.21%) 5,400 245.49 0 0 46,950 50,200 43,700
11/09/2026 46,950 0.45 (0.97%) 12,700 591.19 0 0 46,500 49,750 43,250
10/09/2026 46,500 0 (0%) 10,300 479.69 0 0 46,500 49,750 43,250
09/09/2026 46,500 -0.5 (-1.06%) 10,200 476.17 0 0 47,000 50,200 43,750
08/09/2026 47,000 -0.1 (-0.21%) 2,400 112.06 0 0 47,100 50,300 43,850
07/09/2026 47,100 -0.65 (-1.36%) 13,200 622.75 0 0 47,750 51,000 44,450
04/09/2026 47,750 -0.15 (-0.31%) 14,900 708.53 0 0 47,900 51,200 44,550
03/09/2026 47,900 -0.35 (-0.73%) 20,200 959.56 50,000 2,412.5 48,250 51,600 44,900
28/08/2026 48,250 0.1 (0.21%) 56,200 2,678.53 0 0 48,150 51,500 44,800
27/08/2026 48,150 0.18 (0.36%) 37,300 1,777.96 0 0 47,975 51,300 44,650
26/08/2026 50,000 -0.9 (-1.77%) 184,300 9,262.5 0 0 50,900 54,400 47,350
25/08/2026 50,900 1.3 (2.62%) 301,800 14,974.51 46,000 2,281.6 49,600 53,000 46,150
24/08/2026 49,600 0.4 (0.81%) 152,600 7,511.76 0 0 49,200 52,600 45,800
21/08/2026 49,200 0 (0%) 52,200 2,557.09 1,060,000 52,152 49,200 52,600 45,800
20/08/2026 49,200 0 (0%) 15,100 736.44 0 0 49,200 52,600 45,800
19/08/2026 49,200 -0.25 (-0.51%) 51,300 2,523.93 0 0 49,450 52,900 46,000
18/08/2026 49,450 0.3 (0.61%) 109,200 5,356.9 0 0 49,150 52,500 45,750
17/08/2026 49,150 -0.1 (-0.2%) 200 9.84 0 0 49,250 52,600 45,850
14/08/2026 49,250 -0.1 (-0.2%) 36,200 1,772.87 0 0 49,350 52,800 45,900
13/08/2026 49,350 -0.05 (-0.1%) 43,000 2,110.06 0 0 49,400 52,800 45,950
12/08/2026 49,400 -0.15 (-0.3%) 12,500 614.37 0 0 49,550 53,000 46,100
11/08/2026 49,550 -0.05 (-0.1%) 7,800 383.68 47,000 2,331.2 49,600 53,000 46,150
10/08/2026 49,600 0 (0%) 33,200 1,637.44 0 0 49,600 53,000 46,150
07/08/2026 49,600 0.3 (0.61%) 38,300 1,888.16 47,000 2,317.1 49,300 52,700 45,850
06/08/2026 49,300 0 (0%) 14,400 709.74 50,000 2,465 49,300 52,700 45,850
05/08/2026 49,300 0.1 (0.2%) 30,100 1,482.73 0 0 49,200 52,600 45,800
04/08/2026 49,200 -0.25 (-0.51%) 9,300 454.25 40,000 1,978 49,450 52,900 46,000
03/08/2026 49,450 -0.05 (-0.1%) 17,200 845.97 30,000 1,485 49,500 52,900 46,050
31/07/2026 49,500 -0.45 (-0.9%) 35,400 1,743.21 1,040,000 51,948 49,950 53,400 46,500
30/07/2026 49,950 1.05 (2.15%) 42,300 2,066.51 0 0 48,900 52,300 45,500
29/07/2026 48,900 0.05 (0.1%) 3,100 150.27 0 0 48,850 52,200 45,450
28/07/2026 48,850 -0.1 (-0.2%) 13,700 655.09 0 0 48,950 52,300 45,550
27/07/2026 48,950 0.75 (1.56%) 4,000 195.17 0 0 48,200 51,500 44,850
24/07/2026 48,200 -0.8 (-1.63%) 24,800 1,197.81 0 0 49,000 52,400 45,600
23/07/2026 49,000 0.1 (0.2%) 17,000 821.52 350,000 17,115 48,900 52,300 45,500
22/07/2026 48,900 -0.55 (-1.11%) 9,200 451.85 0 0 49,450 52,900 46,000
21/07/2026 49,450 0 (0%) 2,700 133.23 400,000 20,000 49,450 52,900 46,000
20/07/2026 49,450 -0.45 (-0.9%) 8,800 436.13 0 0 49,900 53,300 46,450
17/07/2026 49,900 0.1 (0.2%) 3,300 164.84 1,200,000 60,000 49,800 53,200 46,350
16/07/2026 49,800 -1.1 (-2.16%) 16,900 847.27 0 0 50,900 54,400 47,350
15/07/2026 50,900 -0.2 (-0.39%) 1,000 50.27 0 0 51,100 54,600 47,550
14/07/2026 51,100 -0.1 (-0.2%) 33,800 1,702.88 0 0 51,200 54,700 47,650
13/07/2026 51,200 -0.1 (-0.19%) 6,300 318.31 0 0 51,300 54,800 47,750
10/07/2026 51,300 0 (0%) 2,600 133.02 0 0 51,300 54,800 47,750
09/07/2026 51,300 0.1 (0.2%) 7,400 374.73 0 0 51,200 54,700 47,650
08/07/2026 51,200 -0.2 (-0.39%) 700 35.84 0 0 51,400 54,900 47,850
07/07/2026 51,400 0.5 (0.98%) 23,100 1,185.25 0 0 50,900 54,400 47,350
06/07/2026 50,900 -0.5 (-0.97%) 13,900 702.62 0 0 51,400 54,900 47,850
03/07/2026 51,400 0.2 (0.39%) 8,900 454.58 0 0 51,200 54,700 47,650
02/07/2026 51,200 0.1 (0.2%) 19,500 993.03 0 0 51,100 54,600 47,550
01/07/2026 51,100 -0.9 (-1.73%) 30,800 1,590.54 0 0 52,000 55,600 48,400
30/06/2026 52,000 -0.4 (-0.76%) 123,500 6,436.31 20,000 1,068 52,400 56,000 48,750
29/06/2026 52,400 -0.8 (-1.5%) 39,000 2,063.94 0 0 53,200 56,900 49,500
26/06/2026 53,200 1.5 (2.9%) 71,900 3,797.69 0 0 51,700 55,300 48,100
25/06/2026 51,700 0.7 (1.37%) 65,800 3,366.63 30,000 1,578 51,000 54,500 47,450
24/06/2026 51,000 0.5 (0.99%) 66,400 3,367.04 162,000 8,181 50,500 54,000 47,000
23/06/2026 50,500 0 (0%) 85,800 4,332.95 0 0 50,500 54,000 47,000
22/06/2026 50,500 0.55 (1.1%) 26,900 1,356.33 384,925 19,144.25 49,950 53,400 46,500
19/06/2026 49,950 0 (0%) 1,100 54.55 0 0 49,950 53,400 46,500
18/06/2026 49,950 -0.05 (-0.1%) 14,300 714.58 0 0 50,000 53,500 46,500
17/06/2026 50,000 0.05 (0.1%) 43,400 2,170.75 0 0 49,950 53,400 46,500
16/06/2026 49,950 -0.35 (-0.7%) 25,900 1,294.77 0 0 50,300 53,800 46,800
15/06/2026 50,300 -0.2 (-0.4%) 33,000 1,663.6 312,000 15,831 50,500 54,000 47,000
12/06/2026 50,500 1.15 (2.33%) 53,300 2,678.22 1,608,000 81,204 49,350 52,800 45,900
11/06/2026 49,350 -1.15 (-2.28%) 8,100 403.11 22,000 1,111 50,500 54,000 47,000
10/06/2026 50,500 0.2 (0.4%) 7,600 382.47 0 0 50,300 53,800 46,800
09/06/2026 50,300 1.25 (2.55%) 2,400 118.76 0 0 49,050 52,400 45,650
08/06/2026 49,050 -1.15 (-2.29%) 14,800 732.74 0 0 50,200 53,700 46,700
05/06/2026 50,200 0.1 (0.2%) 12,400 622.5 0 0 50,100 53,600 46,600
04/06/2026 50,100 -1.3 (-2.53%) 11,400 578.14 2,814,500 144,665.3 51,400 54,900 47,850
03/06/2026 51,400 0.4 (0.78%) 75,600 3,836.64 0 0 51,000 54,500 47,450
02/06/2026 51,000 -0.2 (-0.39%) 23,800 1,208.8 90,000 4,590 51,200 54,700 47,650
01/06/2026 51,200 -0.6 (-1.16%) 15,600 796.7 231,000 12,012 51,800 55,400 48,200
29/05/2026 51,800 1.1 (2.17%) 65,400 3,324.27 0 0 50,700 54,200 47,200
28/05/2026 50,700 0.7 (1.4%) 61,500 3,094.42 0 0 50,000 53,500 46,500
27/05/2026 50,000 -0.4 (-0.79%) 17,100 855.83 1,058,100 53,108.16 50,400 53,900 46,900
26/05/2026 50,400 0.2 (0.4%) 9,100 457.46 580,000 29,174 50,200 53,700 46,700
25/05/2026 50,200 -0.1 (-0.2%) 21,300 1,067.7 0 0 50,300 53,800 46,800
22/05/2026 50,300 0.1 (0.2%) 24,600 1,232.7 0 0 50,200 53,700 46,700
21/05/2026 50,200 0.1 (0.2%) 8,900 444.73 0 0 50,100 53,600 46,600
20/05/2026 50,100 -0.1 (-0.2%) 50,900 2,546.93 0 0 50,200 53,700 46,700
19/05/2026 50,200 -0.1 (-0.2%) 32,100 1,610.9 0 0 50,300 53,800 46,800
18/05/2026 50,300 0.2 (0.4%) 77,300 3,870.06 0 0 50,100 53,600 46,600
15/05/2026 50,100 -0.1 (-0.2%) 159,000 7,951.98 0 0 50,200 53,700 46,700
14/05/2026 50,200 0.1 (0.2%) 29,600 1,483.42 0 0 50,100 53,600 46,600
13/05/2026 50,100 0.3 (0.6%) 176,300 8,814.04 1,058,100 52,693.38 49,800 53,200 46,350
12/05/2026 49,800 0.4 (0.81%) 3,600 178.38 0 0 49,400 52,800 45,950
11/05/2026 49,400 -0.45 (-0.9%) 17,400 864.82 500,000 25,000 49,850 53,300 46,400
08/05/2026 49,850 -0.15 (-0.3%) 16,300 811.95 0 0 50,000 53,500 46,500
07/05/2026 50,000 0 (0%) 36,100 1,808.03 40,000 2,032 50,000 53,500 46,500
06/05/2026 50,000 0.05 (0.1%) 17,000 848.7 1,080,000 54,000 49,950 53,400 46,500
05/05/2026 49,950 -0.05 (-0.1%) 3,800 189.67 0 0 50,000 53,500 46,500
04/05/2026 50,000 0.1 (0.2%) 108,700 5,429.82 0 0 49,900 53,300 46,450
29/04/2026 49,900 0.15 (0.3%) 33,500 1,673.35 0 0 49,750 53,200 46,300
28/04/2026 49,750 0 (0%) 9,300 462.62 0 0 49,750 53,200 46,300
24/04/2026 49,750 -0.1 (-0.2%) 15,100 747.68 0 0 49,850 53,300 46,400
23/04/2026 49,850 -0.15 (-0.3%) 5,900 292.91 1,060,000 50,880 50,000 53,500 46,500
22/04/2026 50,000 -0.2 (-0.4%) 38,800 1,925.46 0 0 50,200 53,700 46,700
21/04/2026 50,200 0 (0%) 43,500 2,171.65 0 0 50,200 53,700 46,700
20/04/2026 50,200 -0.1 (-0.2%) 18,100 902.38 0 0 50,300 53,800 46,800
17/04/2026 50,300 -0.2 (-0.4%) 1,100 55.28 0 0 50,500 54,000 47,000
16/04/2026 50,500 0.1 (0.2%) 5,200 262.25 0 0 50,400 53,900 46,900
15/04/2026 50,400 -0.1 (-0.2%) 4,500 227.83 0 0 50,500 54,000 47,000
14/04/2026 50,500 0.5 (1%) 6,300 318.64 0 0 50,000 53,500 46,500
13/04/2026 50,000 -1.7 (-3.29%) 57,400 2,890.04 0 0 51,700 55,300 48,100
10/04/2026 51,700 0.8 (1.57%) 27,500 1,405.63 0 0 50,900 54,400 47,350
09/04/2026 50,900 -0.1 (-0.2%) 9,500 482.35 0 0 51,000 54,500 47,450
08/04/2026 51,000 0.1 (0.2%) 34,400 1,752.83 0 0 50,900 54,400 47,350
07/04/2026 50,900 0 (0%) 7,600 385.25 82,300 4,477.12 50,900 54,400 47,350
06/04/2026 50,900 0.1 (0.2%) 14,500 737.84 0 0 50,800 54,300 47,250
03/04/2026 50,800 -0.3 (-0.59%) 11,400 579.53 0 0 51,100 54,600 47,550
02/04/2026 51,100 -0.3 (-0.58%) 16,700 849.62 0 0 51,400 54,900 47,850
01/04/2026 51,400 -0.3 (-0.58%) 21,800 1,115.37 0 0 51,700 55,300 48,100
31/03/2026 51,700 -0.1 (-0.19%) 13,100 668.16 0 0 51,800 55,400 48,200
30/03/2026 51,800 0.3 (0.58%) 10,700 552.38 0 0 51,500 55,100 47,900
27/03/2026 51,500 0.6 (1.18%) 10,200 521.13 0 0 50,900 54,400 47,350
26/03/2026 50,900 -0.5 (-0.97%) 4,800 244.73 0 0 51,400 54,900 47,850
25/03/2026 51,400 1.1 (2.19%) 17,800 895.7 0 0 50,300 53,800 46,800
24/03/2026 50,300 0.45 (0.9%) 5,300 266.32 0 0 49,850 53,300 46,400
23/03/2026 49,850 -0.85 (-1.68%) 18,600 930.95 0 0 50,700 54,200 47,200

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