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 45,900 2.6 (6.%) 3,541,500 160,894.47 0 0 43,300 46,300 40,300
21/09/2026 43,300 2.8 (6.91%) 4,105,500 173,924.61 0 0 40,500 43,300 37,700
18/09/2026 40,500 -1.95 (-4.59%) 2,911,200 117,310.25 0 0 42,450 45,400 39,500
17/09/2026 42,450 0.8 (1.92%) 2,018,800 85,848.23 0 0 41,650 44,550 38,750
16/09/2026 41,650 2.7 (6.93%) 4,214,500 171,209.85 0 0 38,950 41,650 36,250
15/09/2026 38,950 0.95 (2.5%) 2,271,900 87,826.04 150,000 5,655 38,000 40,650 35,350
14/09/2026 38,000 -0.35 (-0.91%) 523,300 19,859.52 50,000 1,885 38,350 41,000 35,700
11/09/2026 38,350 -0.65 (-1.67%) 651,700 24,982.61 0 0 39,000 41,700 36,300
10/09/2026 39,000 1 (2.63%) 1,788,000 69,630.84 0 0 38,000 40,650 35,350
09/09/2026 38,000 -0.5 (-1.3%) 206,300 7,905.72 0 0 38,500 41,150 35,850
08/09/2026 38,500 0.2 (0.52%) 762,300 29,154.5 0 0 38,300 40,950 35,650
07/09/2026 38,300 -0.3 (-0.78%) 356,900 13,657.37 0 0 38,600 41,300 35,900
04/09/2026 38,600 0.1 (0.26%) 587,900 22,642.89 0 0 38,500 41,150 35,850
03/09/2026 38,500 0 (0%) 620,700 23,916.06 0 0 38,500 41,150 35,850
28/08/2026 38,500 0 (0%) 582,000 22,427.51 0 0 38,500 41,150 35,850
27/08/2026 38,500 -0.2 (-0.52%) 596,000 23,036.21 0 0 38,700 41,400 36,000
26/08/2026 38,700 0.4 (1.04%) 1,235,800 47,434.62 0 0 38,300 40,950 35,650
25/08/2026 38,300 -0.3 (-0.78%) 684,900 26,306.48 0 0 38,600 41,300 35,900
24/08/2026 38,600 0.1 (0.26%) 1,074,700 41,283.59 0 0 38,500 41,150 35,850
21/08/2026 38,500 -0.3 (-0.77%) 559,800 21,579.16 0 0 38,800 41,500 36,100
20/08/2026 38,800 0.3 (0.78%) 800,600 30,888.97 0 0 38,500 41,150 35,850
19/08/2026 38,500 0.7 (1.85%) 993,200 37,900.17 0 0 37,800 40,400 35,200
18/08/2026 37,800 0 (0%) 698,400 26,273.13 0 0 37,800 40,400 35,200
17/08/2026 37,800 -0.4 (-1.05%) 935,200 35,458.6 0 0 38,200 40,850 35,550
14/08/2026 38,200 -0.7 (-1.8%) 544,000 20,891.77 0 0 38,900 41,600 36,200
13/08/2026 38,900 0.3 (0.78%) 674,200 25,754.25 0 0 38,600 41,300 35,900
12/08/2026 38,600 0.2 (0.52%) 565,600 21,636.7 0 0 38,400 41,050 35,750
11/08/2026 38,400 -1.2 (-3.03%) 764,900 29,677.93 0 0 39,600 42,350 36,850
10/08/2026 39,600 0.4 (1.02%) 743,400 29,360.69 0 0 39,200 41,900 36,500
07/08/2026 39,200 -1.75 (-4.27%) 1,122,800 43,270.23 0 0 40,950 43,800 38,100
06/08/2026 40,950 -3.05 (-6.93%) 1,516,100 63,769.48 0 0 44,000 47,050 40,950
05/08/2026 44,000 2.1 (5.01%) 1,401,800 61,913.67 0 0 41,900 44,800 39,000
04/08/2026 41,900 2.7 (6.89%) 2,655,400 110,761.38 0 0 39,200 41,900 36,500
03/08/2026 39,200 0.75 (1.95%) 1,016,800 39,370.98 0 0 38,450 41,100 35,800
31/07/2026 38,450 0.45 (1.18%) 401,700 15,249.91 0 0 38,000 40,650 35,350
30/07/2026 38,000 -0.05 (-0.13%) 616,900 23,439.59 0 0 38,050 40,700 35,400
29/07/2026 38,050 0 (0%) 307,500 11,674.07 0 0 38,050 40,700 35,400
28/07/2026 38,050 0 (0%) 450,800 17,126.07 0 0 38,050 40,700 35,400
27/07/2026 38,050 0 (0%) 454,800 17,286.5 0 0 38,050 40,700 35,400
24/07/2026 38,050 0 (0%) 486,800 18,500.78 0 0 38,050 40,700 35,400
23/07/2026 38,050 -0.05 (-0.13%) 655,800 24,923.78 0 0 38,100 40,750 35,450
22/07/2026 38,100 0 (0%) 564,800 21,493.37 0 0 38,100 40,750 35,450
21/07/2026 38,100 0 (0%) 514,100 19,584.49 0 0 38,100 40,750 35,450
20/07/2026 38,100 -0.2 (-0.52%) 640,400 24,429.97 130,000 4,979 38,300 40,950 35,650
17/07/2026 38,300 -0.1 (-0.26%) 924,500 35,325.62 0 0 38,400 41,050 35,750
16/07/2026 38,400 0.25 (0.66%) 489,100 18,658.51 0 0 38,150 40,800 35,500
15/07/2026 38,150 -0.35 (-0.91%) 536,300 20,507.81 150,000 5,400 38,500 41,150 35,850
14/07/2026 38,500 0.7 (1.85%) 460,600 17,443.16 0 0 37,800 40,400 35,200
13/07/2026 37,800 -0.1 (-0.26%) 607,100 22,982.38 0 0 37,900 40,550 35,250
10/07/2026 37,900 -0.3 (-0.79%) 665,300 25,329.76 0 0 38,200 40,850 35,550
09/07/2026 38,200 -0.2 (-0.52%) 647,800 24,775.98 0 0 38,400 41,050 35,750
08/07/2026 38,400 0.2 (0.52%) 1,085,600 41,525.87 0 0 38,200 40,850 35,550
07/07/2026 38,200 0.2 (0.53%) 1,804,200 68,779.83 0 0 38,000 40,650 35,350
06/07/2026 38,000 -0.35 (-0.91%) 629,600 24,094.17 0 0 38,350 41,000 35,700
03/07/2026 38,350 0.05 (0.13%) 765,400 29,323.72 0 0 38,300 40,950 35,650
02/07/2026 38,300 0.1 (0.26%) 404,800 15,460.66 0 0 38,200 40,850 35,550
01/07/2026 38,200 0.35 (0.92%) 402,500 15,267.11 0 0 37,850 40,450 35,250
30/06/2026 37,850 0.05 (0.13%) 353,800 13,369.19 0 0 37,800 40,400 35,200
29/06/2026 37,800 0 (0%) 458,100 17,319.88 200,000 7,560 37,800 40,400 35,200
26/06/2026 37,800 -0.2 (-0.53%) 331,300 12,552.79 0 0 38,000 40,650 35,350
25/06/2026 38,000 0.6 (1.6%) 564,000 21,259.02 0 0 37,400 40,000 34,800
24/06/2026 37,400 0 (0%) 499,900 18,553.33 0 0 37,400 40,000 34,800
23/06/2026 37,400 -0.1 (-0.27%) 547,600 20,515.96 150,000 5,625 37,500 40,100 34,900
22/06/2026 37,500 0.1 (0.27%) 588,200 21,986.07 200,000 7,480 37,400 40,000 34,800
19/06/2026 37,400 -0.1 (-0.27%) 313,700 11,715.48 100,000 3,750 37,500 40,100 34,900
18/06/2026 37,500 -0.1 (-0.27%) 271,800 10,189.5 0 0 37,600 40,200 35,000
17/06/2026 37,600 -0.1 (-0.27%) 196,100 7,301.07 0 0 37,700 40,300 35,100
16/06/2026 37,700 0.2 (0.53%) 667,000 25,107.47 0 0 37,500 40,100 34,900
15/06/2026 37,500 -0.2 (-0.53%) 421,300 15,786.64 0 0 37,700 40,300 35,100
12/06/2026 37,700 -0.6 (-1.57%) 260,200 9,792.74 0 0 38,300 40,950 35,650
11/06/2026 38,300 1.5 (4.08%) 389,700 14,347.65 0 0 36,800 39,350 34,250
10/06/2026 36,800 -0.5 (-1.34%) 236,500 8,770.55 260,000 9,022 37,300 39,900 34,700
09/06/2026 37,300 -0.25 (-0.67%) 432,400 16,164.64 0 0 37,550 40,150 34,950
08/06/2026 37,550 0 (0%) 400,000 14,860.5 300,000 11,265 37,550 40,150 34,950
05/06/2026 37,550 -0.15 (-0.4%) 401,100 15,038.04 200,000 7,020 37,700 40,300 35,100
04/06/2026 37,700 0 (0%) 422,400 15,874.67 0 0 37,700 40,300 35,100
03/06/2026 37,700 -0.3 (-0.79%) 417,300 15,759.11 0 0 38,000 40,650 35,350
02/06/2026 38,000 0 (0%) 546,200 20,710.67 0 0 38,000 40,650 35,350
01/06/2026 38,000 0.3 (0.8%) 1,051,500 39,768.69 0 0 37,700 40,300 35,100
29/05/2026 37,700 0 (0%) 663,200 24,877.92 0 0 37,700 40,300 35,100
28/05/2026 37,700 -0.1 (-0.26%) 806,700 30,322.4 0 0 37,800 40,400 35,200
27/05/2026 37,800 -0.7 (-1.82%) 1,074,800 40,998.99 0 0 38,500 41,150 35,850
26/05/2026 38,500 0 (0%) 1,225,500 46,877.75 1,946,600 69,785.61 38,500 41,150 35,850
25/05/2026 38,500 -0.5 (-1.28%) 1,864,400 72,603.11 0 0 39,000 41,700 36,300
22/05/2026 39,000 0.3 (0.78%) 2,128,300 82,767.69 0 0 38,700 41,400 36,000
21/05/2026 38,700 0.7 (1.84%) 2,025,600 78,077.65 0 0 38,000 40,650 35,350
20/05/2026 38,000 0 (0%) 637,900 24,067.91 0 0 38,000 40,650 35,350
19/05/2026 38,000 -0.3 (-0.78%) 704,400 26,632.32 0 0 38,300 40,950 35,650
18/05/2026 38,300 -0.1 (-0.26%) 775,200 29,340.05 0 0 38,400 41,050 35,750
15/05/2026 38,400 -0.1 (-0.26%) 702,400 26,923.31 0 0 38,500 41,150 35,850
14/05/2026 38,500 0 (0%) 1,233,000 47,509.48 0 0 38,500 41,150 35,850
13/05/2026 38,500 0.55 (1.45%) 2,287,800 86,901.13 0 0 37,950 40,600 35,300
12/05/2026 37,950 0.15 (0.4%) 911,600 34,366.53 0 0 37,800 40,400 35,200
11/05/2026 37,800 -0.3 (-0.79%) 597,700 22,489.97 0 0 38,100 40,750 35,450
08/05/2026 38,100 -0.2 (-0.52%) 740,700 28,071.19 0 0 38,300 40,950 35,650
07/05/2026 38,300 0.5 (1.32%) 928,600 35,266.02 0 0 37,800 40,400 35,200
06/05/2026 37,800 0.2 (0.53%) 1,104,500 41,611.01 0 0 37,600 40,200 35,000
05/05/2026 37,600 -0.1 (-0.27%) 622,400 23,331.78 0 0 37,700 40,300 35,100
04/05/2026 37,700 0.4 (1.07%) 1,557,800 58,410.63 0 0 37,300 39,900 34,700
29/04/2026 37,300 0.4 (1.08%) 448,300 16,580.31 0 0 36,900 39,450 34,350
28/04/2026 36,900 -0.4 (-1.07%) 588,000 21,792.99 0 0 37,300 39,900 34,700
24/04/2026 37,300 -0.1 (-0.27%) 789,300 29,463.8 0 0 37,400 40,000 34,800
23/04/2026 37,400 1 (2.75%) 1,035,300 38,377.06 0 0 36,400 38,900 33,900
22/04/2026 36,400 0.4 (1.11%) 553,900 19,852.63 0 0 36,000 38,500 33,500
21/04/2026 36,000 -0.4 (-1.1%) 610,100 22,026.76 0 0 36,400 38,900 33,900
20/04/2026 36,400 -0.5 (-1.36%) 572,000 20,832.4 0 0 36,900 39,450 34,350
17/04/2026 36,900 -0.4 (-1.07%) 620,300 22,882.11 0 0 37,300 39,900 34,700
16/04/2026 37,300 0.15 (0.4%) 1,021,000 36,438.61 0 0 37,150 39,750 34,550
15/04/2026 37,150 -2.75 (-6.89%) 1,221,600 45,907.42 0 0 39,900 42,650 37,150
14/04/2026 39,900 -1 (-2.44%) 1,713,000 66,448.97 0 0 40,900 43,750 38,050
13/04/2026 40,900 -0.95 (-2.27%) 2,380,300 96,142.22 0 0 41,850 44,750 38,950
10/04/2026 41,850 -3.15 (-7.%) 959,900 40,930.39 0 0 45,000 48,150 41,850
09/04/2026 45,000 -1.6 (-3.43%) 1,584,000 70,363.13 0 0 46,600 49,850 43,350
08/04/2026 46,600 -2.55 (-5.19%) 1,947,600 90,251.79 0 0 49,150 52,500 45,750
07/04/2026 49,150 -3.65 (-6.91%) 311,700 15,320.06 100,000 4,915 52,800 56,400 49,150
06/04/2026 52,800 -3.9 (-6.88%) 101,600 5,364.48 0 0 56,700 60,600 52,800
03/04/2026 56,700 -4.2 (-6.9%) 639,700 38,147.88 70,000 3,969 60,900 65,100 56,700
02/04/2026 60,900 1 (1.67%) 949,400 57,531.25 0 0 59,900 64,000 55,800
01/04/2026 59,900 3.8 (6.77%) 1,175,700 69,162.03 0 0 56,100 60,000 52,200
31/03/2026 56,100 0.1 (0.18%) 366,200 20,427.52 0 0 56,000 59,900 52,100
30/03/2026 56,000 -0.6 (-1.06%) 291,700 16,388.31 0 0 56,600 60,500 52,700
27/03/2026 56,600 0 (0%) 344,100 19,354.93 0 0 56,600 60,500 52,700
26/03/2026 56,600 -0.2 (-0.35%) 371,400 20,890.72 0 0 56,800 60,700 52,900
25/03/2026 56,800 0.3 (0.53%) 693,300 38,889.09 0 0 56,500 60,400 52,600
24/03/2026 56,500 0.5 (0.89%) 444,900 25,017.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.2 (-2.1%) 331,200 18,740.32 0 0 57,200 61,200 53,200

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