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
23/09/2026 53,600 0.1 (0.19%) 1,000 53.54 0 0 53,500 58,800 48,200
22/09/2026 53,500 0 (0%) 1,700 91.22 0 0 53,500 58,800 48,200
21/09/2026 53,500 -0.6 (-1.11%) 10,237 552.61 0 0 54,100 59,500 48,700
18/09/2026 54,100 0.1 (0.19%) 5,000 267.91 0 0 54,000 59,400 48,600
17/09/2026 54,000 0 (0%) 2,500 134.89 0 0 54,000 59,400 48,600
16/09/2026 54,000 -1 (-1.82%) 13,011 721. 0 0 55,000 60,500 49,500
15/09/2026 55,000 -0.1 (-0.18%) 12,645 711.59 0 0 55,100 60,600 49,600
14/09/2026 55,100 0.1 (0.18%) 1,820 99.25 0 0 55,000 60,500 49,500
11/09/2026 55,000 -0.6 (-1.08%) 1,211 66.12 0 0 55,600 61,100 50,100
10/09/2026 55,600 0.1 (0.18%) 1,677 92.56 0 0 55,500 61,000 50,000
09/09/2026 55,500 -0.5 (-0.89%) 2,021 111.09 0 0 56,000 61,600 50,400
08/09/2026 56,000 0.1 (0.18%) 3,200 179.18 0 0 55,900 61,400 50,400
07/09/2026 55,900 0.1 (0.18%) 12,802 714.95 0 0 55,800 61,300 50,300
04/09/2026 55,800 0.1 (0.18%) 7,707 427.38 0 0 55,700 61,200 50,200
03/09/2026 55,700 -0.9 (-1.59%) 510 28.38 0 0 56,600 62,200 51,000
28/08/2026 56,600 0.1 (0.18%) 3,900 217.68 0 0 56,500 62,100 50,900
27/08/2026 56,500 -0.7 (-1.22%) 4,701 264.93 0 0 57,200 62,900 51,500
26/08/2026 57,200 0.3 (0.53%) 300 17.3 0 0 56,900 62,500 51,300
25/08/2026 56,900 0 (0%) 20,801 1,212.85 0 0 56,900 62,500 51,300
24/08/2026 56,900 0.2 (0.35%) 27,300 1,565.34 0 0 56,700 62,300 51,100
21/08/2026 56,700 0.6 (1.07%) 61,005 3,450.78 0 0 56,100 61,700 50,500
20/08/2026 56,100 0.1 (0.18%) 8,513 477.05 0 0 56,000 61,600 50,400
19/08/2026 56,000 -0.1 (-0.18%) 8,712 488.21 68,000 3,604 56,100 61,700 50,500
18/08/2026 56,100 -0.6 (-1.06%) 7,308 414.71 81,000 4,293 56,700 62,300 51,100
17/08/2026 56,700 1 (1.8%) 6,000 338.93 0 0 55,700 61,200 50,200
14/08/2026 55,700 -0.1 (-0.18%) 1,972 109.02 0 0 55,800 61,300 50,300
13/08/2026 55,800 -0.5 (-0.89%) 11,526 638.2 0 0 56,300 61,900 50,700
12/08/2026 56,300 -0.4 (-0.71%) 3,223 180.83 30,000 1,590 56,700 62,300 51,100
11/08/2026 56,700 -0.2 (-0.35%) 10,200 577.11 0 0 56,900 62,500 51,300
10/08/2026 56,900 -1.4 (-2.4%) 6,948 397.1 60,000 3,180 58,300 64,100 52,500
07/08/2026 58,300 -0.5 (-0.85%) 2,920 167.35 130,000 6,890 58,800 64,600 53,000
06/08/2026 58,800 -0.7 (-1.18%) 2,738 157.11 0 0 59,500 65,400 53,600
05/08/2026 59,500 1.2 (2.06%) 13,242 776.22 0 0 58,300 64,100 52,500
04/08/2026 58,300 -0.6 (-1.02%) 6,402 366.58 0 0 58,900 64,700 53,100
03/08/2026 58,900 -0.1 (-0.17%) 4,600 268.22 0 0 59,000 64,900 53,100
31/07/2026 59,000 0.2 (0.34%) 10,510 613.71 0 0 58,800 64,600 53,000
30/07/2026 58,800 0.3 (0.51%) 2,200 127.02 0 0 58,500 64,300 52,700
29/07/2026 58,500 0.1 (0.17%) 6,236 360.24 0 0 58,400 64,200 52,600
28/07/2026 58,400 -1.5 (-2.5%) 18,000 1,050.28 0 0 59,900 65,800 54,000
27/07/2026 59,900 -0.4 (-0.66%) 27,300 1,539.92 0 0 60,300 66,300 54,300
24/07/2026 60,300 1 (1.69%) 11,352 676.89 0 0 59,300 65,200 53,400
23/07/2026 59,300 0 (0%) 1,300 77.47 0 0 59,300 65,200 53,400
22/07/2026 59,300 -0.3 (-0.5%) 2,518 148.62 0 0 59,600 65,500 53,700
21/07/2026 59,600 -1.5 (-2.45%) 4,310 258.92 0 0 61,100 67,200 55,000
20/07/2026 61,100 -1.2 (-1.93%) 6,100 373.04 0 0 62,300 68,500 56,100
17/07/2026 62,300 0.1 (0.16%) 15,100 948.54 0 0 62,200 68,400 56,000
16/07/2026 62,200 1.2 (1.97%) 6,411 400.39 0 0 61,000 67,100 54,900
15/07/2026 61,000 -2.5 (-3.94%) 4,509 282.9 0 0 63,500 69,800 57,200
14/07/2026 63,500 -0.4 (-0.63%) 519 32.91 0 0 63,900 70,200 57,600
13/07/2026 63,900 -0.6 (-0.93%) 4,100 254.28 0 0 64,500 70,900 58,100
10/07/2026 64,500 -0.6 (-0.92%) 3,300 212.25 0 0 65,100 71,600 58,600
09/07/2026 65,100 2.1 (3.33%) 5,510 357.68 0 0 63,000 69,300 56,700
08/07/2026 63,000 -1.7 (-2.63%) 401 25.6 0 0 64,700 71,100 58,300
07/07/2026 64,700 0.6 (0.94%) 20,111 1,313.18 0 0 64,100 70,500 57,700
06/07/2026 64,100 -0.4 (-0.62%) 133 8.51 0 0 64,500 70,900 58,100
03/07/2026 64,500 0 (0%) 19,701 1,266.73 0 0 64,500 70,900 58,100
02/07/2026 64,500 0 (0%) 6,003 386.28 0 0 64,500 70,900 58,100
01/07/2026 64,500 -0.5 (-0.77%) 1,200 77.45 0 0 65,000 71,500 58,500
30/06/2026 65,000 -1 (-1.52%) 1,613 99.81 0 0 66,000 72,600 59,400
29/06/2026 66,000 2.1 (3.29%) 100 6.6 0 0 63,900 70,200 57,600
26/06/2026 63,900 -0.2 (-0.31%) 1,009 64.34 0 0 64,100 70,500 57,700
25/06/2026 64,100 -0.2 (-0.31%) 600 38.45 0 0 64,300 70,700 57,900
24/06/2026 64,300 -0.3 (-0.46%) 1,401 89.39 0 0 64,600 71,000 58,200
23/06/2026 64,600 -0.1 (-0.15%) 706 45.31 0 0 64,700 71,100 58,300
22/06/2026 64,700 -1.1 (-1.67%) 441 28.34 0 0 65,800 72,300 59,300
19/06/2026 65,800 -0.5 (-0.75%) 408 26.46 0 0 66,300 72,900 59,700
18/06/2026 66,300 -0.8 (-1.19%) 2,376 154.41 0 0 67,100 73,800 60,400
17/06/2026 67,100 0 (0%) 1,500 100.51 0 0 67,100 73,800 60,400
16/06/2026 67,100 -0.3 (-0.45%) 8,100 538.73 0 0 67,400 74,100 60,700
15/06/2026 67,400 2.4 (3.69%) 10,800 725.04 0 0 65,000 71,500 58,500
12/06/2026 65,000 -1 (-1.52%) 4,401 282.26 0 0 66,000 72,600 59,400
11/06/2026 66,000 -0.8 (-1.2%) 19,600 1,293.69 0 0 66,800 73,400 60,200
10/06/2026 66,800 1.8 (2.77%) 5,305 352.51 0 0 65,000 71,500 58,500
09/06/2026 65,000 -2.2 (-3.27%) 1,417 92.42 0 0 67,200 73,900 60,500
08/06/2026 67,200 1.5 (2.28%) 3,332 217.57 0 0 65,700 72,200 59,200
05/06/2026 65,700 -0.8 (-1.2%) 4,803 317.58 0 0 66,500 73,100 59,900
04/06/2026 66,500 -0.4 (-0.6%) 3,300 218.15 0 0 66,900 73,500 60,300
03/06/2026 66,900 -0.1 (-0.15%) 6,540 437.49 0 0 67,000 73,700 60,300
02/06/2026 67,000 -0.9 (-1.33%) 4,168 279.78 0 0 67,900 74,600 61,200
01/06/2026 67,900 1.1 (1.65%) 3,861 253.29 0 0 66,800 73,400 60,200
29/05/2026 66,800 -0.2 (-0.3%) 12,400 805.17 0 0 67,000 73,700 60,300
28/05/2026 67,000 -0.9 (-1.33%) 300 20.24 0 0 67,900 74,600 61,200
27/05/2026 67,900 2.1 (3.19%) 13,001 856.17 0 0 65,800 72,300 59,300
26/05/2026 65,800 -1.7 (-2.52%) 2,368 156.98 0 0 67,500 74,200 60,800
25/05/2026 67,500 -0.1 (-0.15%) 6,222 419.07 0 0 67,600 74,300 60,900
22/05/2026 67,600 -2 (-2.87%) 3,814 258.31 0 0 69,600 76,500 62,700
21/05/2026 69,600 1.6 (2.35%) 6,700 456.8 0 0 68,000 74,800 61,200
20/05/2026 68,000 -2 (-2.86%) 4,060 278.01 0 0 70,000 77,000 63,000
19/05/2026 70,000 0.4 (0.57%) 1,145 79.3 0 0 69,600 76,500 62,700
18/05/2026 69,600 0 (0%) 4,301 297.49 0 0 69,600 76,500 62,700
15/05/2026 69,600 -0.2 (-0.29%) 2,540 174. 0 0 69,800 76,700 62,900
14/05/2026 69,800 0.8 (1.16%) 325 22.69 32,000 2,240 69,000 75,900 62,100
13/05/2026 69,000 0 (0%) 386 26.92 0 0 69,000 75,900 62,100
12/05/2026 69,000 -1 (-1.43%) 1,335 91.79 20,000 1,500 70,000 77,000 63,000
11/05/2026 70,000 0 (0%) 700 48.8 0 0 70,000 77,000 63,000
08/05/2026 70,000 0 (0%) 862 59.6 0 0 70,000 77,000 63,000
07/05/2026 70,000 -0.9 (-1.27%) 10,404 737.13 0 0 70,900 77,900 63,900
06/05/2026 70,900 0.1 (0.14%) 25,701 1,819.37 0 0 70,800 77,800 63,800
05/05/2026 70,800 0 (0%) 2,700 191.1 0 0 70,800 77,800 63,800
04/05/2026 70,800 -0.2 (-0.28%) 3,300 230.81 0 0 71,000 78,100 63,900
29/04/2026 71,000 0 (0%) 18,531 1,310.33 20,000 1,420 71,000 78,100 63,900
28/04/2026 71,000 1 (1.43%) 13,000 918.76 0 0 70,000 77,000 63,000
24/04/2026 70,000 0 (0%) 2,100 145.52 0 0 70,000 77,000 63,000
23/04/2026 70,000 1 (1.45%) 7,306 515.02 0 0 69,000 75,900 62,100
22/04/2026 69,000 -2 (-2.82%) 2,920 205.96 0 0 71,000 78,100 63,900
21/04/2026 71,000 -1 (-1.39%) 3,015 212.55 0 0 72,000 79,200 64,800
20/04/2026 72,000 0.1 (0.14%) 2,220 157.64 0 0 71,900 79,000 64,800
17/04/2026 71,900 0.4 (0.56%) 2,955 212.79 0 0 71,500 78,600 64,400
16/04/2026 71,500 -0.9 (-1.24%) 12,981 939.51 0 0 72,400 79,600 65,200
15/04/2026 72,400 -0.1 (-0.14%) 16,418 1,183.56 0 0 72,500 79,700 65,300
14/04/2026 72,500 -0.1 (-0.14%) 3,802 274.91 0 0 72,600 79,800 65,400
13/04/2026 72,600 -2.4 (-3.2%) 19,101 1,380.59 0 0 75,000 82,500 67,500
10/04/2026 75,000 6.7 (9.81%) 40,006 2,836.91 0 0 68,300 75,100 61,500
09/04/2026 68,300 0.1 (0.15%) 8,133 551.61 0 0 68,200 75,000 61,400
08/04/2026 68,200 0.1 (0.15%) 8,741 594.49 0 0 68,100 74,900 61,300
07/04/2026 68,100 0 (0%) 6,400 431.43 0 0 68,100 74,900 61,300
06/04/2026 68,100 -0.7 (-1.02%) 4,544 305.29 0 0 68,800 75,600 62,000
03/04/2026 68,800 0 (0%) 8,220 552.41 0 0 68,800 75,600 62,000
02/04/2026 68,800 -0.2 (-0.29%) 1,629 110.58 0 0 69,000 75,900 62,100
01/04/2026 69,000 0 (0%) 4,650 315.98 0 0 69,000 75,900 62,100
31/03/2026 69,000 0 (0%) 2,720 185.54 0 0 69,000 75,900 62,100
30/03/2026 69,000 0.1 (0.15%) 2,006 138.17 0 0 68,900 75,700 62,100
27/03/2026 68,900 0.4 (0.58%) 19,348 1,329.29 0 0 68,500 75,300 61,700
26/03/2026 68,500 0.6 (0.88%) 9,900 676.15 0 0 67,900 74,600 61,200
25/03/2026 67,900 0.1 (0.15%) 12,200 832.29 0 0 67,800 74,500 61,100
24/03/2026 67,800 -0.2 (-0.29%) 4,201 282.13 0 0 68,000 74,800 61,200
23/03/2026 68,000 -0.6 (-0.87%) 700 47.14 0 0 68,600 75,400 61,800

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