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 96,100 1.2 (1.26%) 14,100 1,353.83 0 0 94,900 101,500 88,300
21/08/2026 94,900 1.6 (1.71%) 12,400 1,172.73 0 0 93,300 99,800 86,800
20/08/2026 93,300 -0.5 (-0.53%) 1,500 140.64 0 0 93,800 100,300 87,300
19/08/2026 93,800 0.3 (0.32%) 1,800 168.34 0 0 93,500 100,000 87,000
18/08/2026 93,500 0 (0%) 3,600 336.58 0 0 93,500 100,000 87,000
17/08/2026 93,500 -0.1 (-0.11%) 5,400 502.56 0 0 93,600 100,100 87,100
14/08/2026 93,600 -1.3 (-1.37%) 5,900 553.76 0 0 94,900 101,500 88,300
13/08/2026 94,900 -0.7 (-0.73%) 6,700 636.93 0 0 95,600 102,200 89,000
12/08/2026 95,600 -0.3 (-0.31%) 7,700 731.49 0 0 95,900 102,600 89,200
11/08/2026 95,900 0 (0%) 5,900 569.78 0 0 95,900 102,600 89,200
10/08/2026 95,900 0.3 (0.31%) 6,900 660.78 0 0 95,600 102,200 89,000
07/08/2026 95,600 0.8 (0.84%) 8,300 790.78 0 0 94,800 101,400 88,200
06/08/2026 94,800 0 (0%) 16,100 1,526.98 0 0 94,800 101,400 88,200
05/08/2026 94,800 1.3 (1.39%) 33,800 3,206.44 0 0 93,500 100,000 87,000
04/08/2026 93,500 0.5 (0.54%) 6,100 568.38 0 0 93,000 99,500 86,500
03/08/2026 93,000 0.4 (0.43%) 10,800 1,004.05 0 0 92,600 99,000 86,200
31/07/2026 92,600 -0.1 (-0.11%) 11,600 1,073.7 0 0 92,700 99,100 86,300
30/07/2026 92,700 1.1 (1.2%) 14,500 1,332.36 0 0 91,600 98,000 85,200
29/07/2026 91,600 0.1 (0.11%) 18,100 1,657.17 0 0 91,500 97,900 85,100
28/07/2026 91,500 0.5 (0.55%) 9,900 899.04 0 0 91,000 97,300 84,700
27/07/2026 91,000 0.1 (0.11%) 3,400 310.63 0 0 90,900 97,200 84,600
24/07/2026 90,900 0.7 (0.78%) 8,800 795.39 0 0 90,200 96,500 83,900
23/07/2026 90,200 -0.8 (-0.88%) 11,500 1,039.61 0 0 91,000 97,300 84,700
22/07/2026 91,000 -0.9 (-0.98%) 9,000 825.56 0 0 91,900 98,300 85,500
21/07/2026 91,900 1.1 (1.21%) 4,200 384.99 0 0 90,800 97,100 84,500
20/07/2026 90,800 -1.2 (-1.3%) 12,600 1,149.91 0 0 92,000 98,400 85,600
17/07/2026 92,000 -0.2 (-0.22%) 2,800 258.32 0 0 92,200 98,600 85,800
16/07/2026 92,200 0.2 (0.22%) 5,200 478.46 0 0 92,000 98,400 85,600
15/07/2026 92,000 -1 (-1.08%) 2,800 257.79 0 0 93,000 99,500 86,500
14/07/2026 93,000 0.5 (0.54%) 4,500 416.26 0 0 92,500 98,900 86,100
13/07/2026 92,500 -0.5 (-0.54%) 9,600 884.83 0 0 93,000 99,500 86,500
10/07/2026 93,000 0 (0%) 2,500 232.49 0 0 93,000 99,500 86,500
09/07/2026 93,000 0 (0%) 3,300 307.13 0 0 93,000 99,500 86,500
08/07/2026 93,000 -0.4 (-0.43%) 13,900 1,293.07 0 0 93,400 99,900 86,900
07/07/2026 93,400 -0.5 (-0.53%) 1,400 130.83 0 0 93,900 100,400 87,400
06/07/2026 93,900 0.3 (0.32%) 6,000 563.54 0 0 93,600 100,100 87,100
03/07/2026 93,600 0 (0%) 2,800 262.04 0 0 93,600 100,100 87,100
02/07/2026 93,600 0 (0%) 4,600 430.95 0 0 93,600 100,100 87,100
01/07/2026 93,600 0.4 (0.43%) 4,100 383.14 0 0 93,200 99,700 86,700
30/06/2026 93,200 -0.6 (-0.64%) 4,700 440.24 0 0 93,800 100,300 87,300
29/06/2026 93,800 0 (0%) 2,600 243.4 0 0 93,800 100,300 87,300
26/06/2026 93,800 -0.1 (-0.11%) 7,900 735.11 0 0 93,900 100,400 87,400
25/06/2026 93,900 0.6 (0.64%) 4,900 459.03 0 0 93,300 99,800 86,800
24/06/2026 93,300 -1.4 (-1.48%) 3,700 344.7 0 0 94,700 101,300 88,100
23/06/2026 94,700 0.7 (0.74%) 9,700 919.54 0 0 94,000 100,500 87,500
22/06/2026 94,000 0.6 (0.64%) 3,200 300.52 0 0 93,400 99,900 86,900
19/06/2026 93,400 -0.2 (-0.21%) 3,900 363.69 0 0 93,600 100,100 87,100
18/06/2026 93,600 -0.6 (-0.64%) 27,100 2,524.78 0 0 94,200 100,700 87,700
17/06/2026 94,200 0 (0%) 11,700 1,100.45 0 0 94,200 100,700 87,700
16/06/2026 94,200 0.2 (0.21%) 5,900 556.09 0 0 94,000 100,500 87,500
15/06/2026 94,000 0.8 (0.86%) 13,200 1,233.04 0 0 93,200 99,700 86,700
12/06/2026 93,200 0 (0%) 4,300 400.98 0 0 93,200 99,700 86,700
11/06/2026 93,200 -0.1 (-0.11%) 6,000 557.89 0 0 93,300 99,800 86,800
10/06/2026 93,300 -0.1 (-0.11%) 9,700 902.84 0 0 93,400 99,900 86,900
09/06/2026 93,400 0.4 (0.43%) 4,000 372.61 0 0 93,000 99,500 86,500
08/06/2026 93,000 -0.4 (-0.43%) 12,400 1,154.69 0 0 93,400 99,900 86,900
05/06/2026 93,400 0.4 (0.43%) 4,500 420.83 0 0 93,000 99,500 86,500
04/06/2026 93,000 -0.9 (-0.96%) 12,400 1,157.05 0 0 93,900 100,400 87,400
03/06/2026 93,900 -0.1 (-0.11%) 5,900 553.43 0 0 94,000 100,500 87,500
02/06/2026 94,000 0.2 (0.21%) 4,200 394.27 0 0 93,800 100,300 87,300
01/06/2026 93,800 0.1 (0.11%) 5,600 526.11 0 0 93,700 100,200 87,200
29/05/2026 93,700 -0.7 (-0.74%) 19,500 1,831.75 0 0 94,400 101,000 87,800
28/05/2026 94,400 -0.1 (-0.11%) 6,600 623.48 0 0 94,500 101,100 87,900
27/05/2026 94,500 0.1 (0.11%) 2,800 264.65 0 0 94,400 101,000 87,800
26/05/2026 94,400 0 (0%) 5,900 556.37 0 0 94,400 101,000 87,800
25/05/2026 94,400 0 (0%) 5,200 490.93 0 0 94,400 101,000 87,800
22/05/2026 94,400 -0.6 (-0.63%) 9,400 889.1 0 0 95,000 101,600 88,400
21/05/2026 95,000 0.6 (0.64%) 5,100 484.56 0 0 94,400 101,000 87,800
20/05/2026 94,400 -0.5 (-0.53%) 10,400 982.18 0 0 94,900 101,500 88,300
19/05/2026 94,900 -1.4 (-1.45%) 21,100 2,011.93 0 0 96,300 103,000 89,600
18/05/2026 96,300 -0.3 (-0.31%) 13,300 1,278.43 0 0 96,600 103,300 89,900
15/05/2026 96,600 -0.2 (-0.21%) 2,000 193.3 0 0 96,800 103,500 90,100
14/05/2026 96,800 0 (0%) 13,300 1,285.12 0 0 96,800 103,500 90,100
13/05/2026 96,800 -0.4 (-0.41%) 13,700 1,323.84 0 0 97,200 104,000 90,400
12/05/2026 97,200 0 (0%) 21,800 2,118.6 0 0 97,200 104,000 90,400
11/05/2026 97,200 0.3 (0.31%) 51,000 4,979.17 0 0 96,900 103,600 90,200
08/05/2026 101,900 -0.1 (-0.1%) 27,800 2,816.24 0 0 102,000 109,100 94,900
07/05/2026 102,000 0.7 (0.69%) 33,300 3,398.11 0 0 101,300 108,300 94,300
06/05/2026 101,300 -0.1 (-0.1%) 12,500 1,272.68 0 0 101,400 108,400 94,400
05/05/2026 101,400 -0.1 (-0.1%) 12,500 1,264.53 0 0 101,500 108,600 94,400
04/05/2026 101,500 1.5 (1.5%) 48,300 4,870.04 0 0 100,000 107,000 93,000
29/04/2026 100,000 0.3 (0.3%) 24,800 2,474.74 0 0 99,700 106,600 92,800
28/04/2026 99,700 0.2 (0.2%) 17,900 1,785.11 0 0 99,500 106,400 92,600
24/04/2026 99,500 -0.1 (-0.1%) 12,900 1,282.91 0 0 99,600 106,500 92,700
23/04/2026 99,600 0.2 (0.2%) 23,600 2,348.86 0 0 99,400 106,300 92,500
22/04/2026 99,400 -0.3 (-0.3%) 13,600 1,355.71 0 0 99,700 106,600 92,800
21/04/2026 99,700 0.1 (0.1%) 16,700 1,665.46 0 0 99,600 106,500 92,700
20/04/2026 99,600 -0.1 (-0.1%) 11,500 1,145.49 0 0 99,700 106,600 92,800
17/04/2026 99,700 0.1 (0.1%) 14,000 1,393.48 0 0 99,600 106,500 92,700
16/04/2026 99,600 0 (0%) 11,500 1,144.99 0 0 99,600 106,500 92,700
15/04/2026 99,600 0.1 (0.1%) 10,400 1,036.5 0 0 99,500 106,400 92,600
14/04/2026 99,500 -0.7 (-0.7%) 27,500 2,738.44 0 0 100,200 107,200 93,200
13/04/2026 100,200 -0.2 (-0.2%) 11,200 1,118.72 0 0 100,400 107,400 93,400
10/04/2026 100,400 0.1 (0.1%) 14,100 1,411.35 0 0 100,300 107,300 93,300
09/04/2026 100,300 -0.5 (-0.5%) 6,900 691.06 0 0 100,800 107,800 93,800
08/04/2026 100,800 1 (1.%) 21,500 2,155.38 0 0 99,800 106,700 92,900
07/04/2026 99,800 -0.2 (-0.2%) 21,800 2,176.84 0 0 100,000 107,000 93,000
06/04/2026 100,000 -0.7 (-0.7%) 8,400 840.73 0 0 100,700 107,700 93,700
03/04/2026 100,700 0.2 (0.2%) 2,500 252.5 0 0 100,500 107,500 93,500
02/04/2026 100,500 -1 (-0.99%) 9,400 945.43 0 0 101,500 108,600 94,400
01/04/2026 101,500 0.6 (0.59%) 8,300 841.88 0 0 100,900 107,900 93,900
31/03/2026 100,900 -0.1 (-0.1%) 15,400 1,553.28 0 0 101,000 108,000 94,000
30/03/2026 101,000 0 (0%) 12,200 1,227.05 0 0 101,000 108,000 94,000
27/03/2026 101,000 0.2 (0.2%) 14,800 1,493.07 0 0 100,800 107,800 93,800
26/03/2026 100,800 -0.2 (-0.2%) 26,700 2,684.04 0 0 101,000 108,000 94,000
25/03/2026 101,000 0.9 (0.9%) 6,500 652.64 0 0 100,100 107,100 93,100
24/03/2026 100,100 0.3 (0.3%) 18,300 1,829.51 0 0 99,800 106,700 92,900
23/03/2026 99,800 -1 (-0.99%) 13,000 1,295.82 0 0 100,800 107,800 93,800
20/03/2026 100,800 -0.1 (-0.1%) 4,300 434.73 0 0 100,900 107,900 93,900
19/03/2026 100,900 -1.1 (-1.08%) 17,200 1,737.34 0 0 102,000 109,100 94,900
18/03/2026 102,000 0 (0%) 8,200 833.13 0 0 102,000 109,100 94,900
17/03/2026 102,000 0.2 (0.2%) 5,400 549.95 0 0 101,800 108,900 94,700
16/03/2026 101,800 0.5 (0.49%) 11,600 1,180.83 0 0 101,300 108,300 94,300
13/03/2026 101,300 0.5 (0.5%) 8,700 885.81 0 0 100,800 107,800 93,800
12/03/2026 100,800 -0.5 (-0.49%) 9,400 949.09 0 0 101,300 108,300 94,300
11/03/2026 101,300 -0.1 (-0.1%) 7,400 755 0 0 101,400 108,400 94,400
10/03/2026 101,400 2.4 (2.42%) 10,000 1,008.96 0 0 99,000 105,900 92,100
09/03/2026 99,000 -4.2 (-4.07%) 89,800 8,882.44 0 0 103,200 110,400 96,000
06/03/2026 103,200 0.4 (0.39%) 7,200 742.15 0 0 102,800 109,900 95,700
05/03/2026 102,800 -0.2 (-0.19%) 4,900 505.78 0 0 103,000 110,200 95,800
04/03/2026 103,000 -0.3 (-0.29%) 14,400 1,484.06 0 0 103,300 110,500 96,100
03/03/2026 103,300 0 (0%) 13,100 1,353.9 0 0 103,300 110,500 96,100
02/03/2026 103,300 -1.3 (-1.24%) 12,200 1,268.9 0 0 104,600 111,900 97,300
27/02/2026 104,600 0 (0%) 9,500 992.86 0 0 104,600 111,900 97,300
26/02/2026 104,600 0 (0%) 7,700 803.82 0 0 104,600 111,900 97,300
25/02/2026 104,600 -0.1 (-0.1%) 17,500 1,836.89 0 0 104,700 112,000 97,400
24/02/2026 104,700 0.7 (0.67%) 11,600 1,211.42 0 0 104,000 111,200 96,800

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