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
25/08/2026 61,000 0 (0%) 8,500 518.64 0 0 61,000 67,100 54,900
24/08/2026 61,000 -0.5 (-0.81%) 13,013 798.81 0 0 61,500 67,600 55,400
21/08/2026 61,500 0.7 (1.15%) 2,139 132.64 0 0 60,800 66,800 54,800
20/08/2026 60,800 0.7 (1.16%) 8,357 505.38 0 0 60,100 66,100 54,100
19/08/2026 60,100 0 (0%) 11,021 661.87 0 0 60,100 66,100 54,100
18/08/2026 60,100 0.3 (0.5%) 11,316 680.66 0 0 59,800 65,700 53,900
17/08/2026 59,800 0 (0%) 4,748 284.38 0 0 59,800 65,700 53,900
14/08/2026 59,800 -0.7 (-1.16%) 5,900 353.79 0 0 60,500 66,500 54,500
13/08/2026 60,500 0.2 (0.33%) 4,307 260.49 0 0 60,300 66,300 54,300
12/08/2026 60,300 -0.4 (-0.66%) 1,705 103.3 0 0 60,700 66,700 54,700
11/08/2026 60,700 0.5 (0.83%) 1,634 99.21 0 0 60,200 66,200 54,200
10/08/2026 60,200 0.7 (1.18%) 21,074 1,268.56 0 0 59,500 65,400 53,600
07/08/2026 59,500 0 (0%) 5,920 352.38 0 0 59,500 65,400 53,600
06/08/2026 59,500 -0.3 (-0.5%) 5,930 352.49 0 0 59,800 65,700 53,900
05/08/2026 59,800 0.1 (0.17%) 4,269 253.46 0 0 59,700 65,600 53,800
04/08/2026 59,700 -1.2 (-1.97%) 17,000 1,013.66 0 0 60,900 66,900 54,900
03/08/2026 60,900 0.2 (0.33%) 1,187 72.15 0 0 60,700 66,700 54,700
31/07/2026 60,700 0 (0%) 12,010 721.03 0 0 60,700 66,700 54,700
30/07/2026 60,700 -0.1 (-0.16%) 3,658 221.74 0 0 60,800 66,800 54,800
29/07/2026 60,800 -0.2 (-0.33%) 5,320 323.26 0 0 61,000 67,100 54,900
28/07/2026 61,000 -0.1 (-0.16%) 13,436 820.81 0 0 61,100 67,200 55,000
27/07/2026 61,100 -0.1 (-0.16%) 1,732 106. 0 0 61,200 67,300 55,100
24/07/2026 61,200 0.1 (0.16%) 3,225 196.82 0 0 61,100 67,200 55,000
23/07/2026 61,100 0 (0%) 13,042 796.77 0 0 61,100 67,200 55,000
22/07/2026 61,100 -1.3 (-2.08%) 6,824 420.5 0 0 62,400 68,600 56,200
21/07/2026 62,400 0.8 (1.3%) 8,102 502.01 0 0 61,600 67,700 55,500
20/07/2026 61,600 0 (0%) 3,801 234.56 0 0 61,600 67,700 55,500
17/07/2026 61,600 -0.4 (-0.65%) 8,431 520.35 0 0 62,000 68,200 55,800
16/07/2026 62,000 0 (0%) 6,626 409.65 0 0 62,000 68,200 55,800
15/07/2026 62,000 -0.7 (-1.12%) 5,910 366.99 0 0 62,700 68,900 56,500
14/07/2026 62,700 0.7 (1.13%) 4,879 302.77 0 0 62,000 68,200 55,800
13/07/2026 62,000 -1.6 (-2.52%) 8,524 526.86 0 0 63,600 69,900 57,300
10/07/2026 63,600 0.6 (0.95%) 4,686 293.82 0 0 63,000 69,300 56,700
09/07/2026 63,000 -0.8 (-1.25%) 2,356 148.61 0 0 63,800 70,100 57,500
08/07/2026 63,800 0.3 (0.47%) 2,118 134.02 0 0 63,500 69,800 57,200
07/07/2026 63,500 0 (0%) 724 45.86 0 0 63,500 69,800 57,200
06/07/2026 63,500 0 (0%) 3,599 227.9 0 0 63,500 69,800 57,200
03/07/2026 63,500 0 (0%) 109,806 6,917.86 0 0 63,500 69,800 57,200
02/07/2026 63,500 -0.1 (-0.16%) 6,819 432.54 0 0 63,600 69,900 57,300
01/07/2026 63,600 0.1 (0.16%) 4,799 304.9 0 0 63,500 69,800 57,200
30/06/2026 63,500 0.7 (1.11%) 7,647 482.77 0 0 62,800 69,000 56,600
29/06/2026 62,800 1.3 (2.11%) 18,515 1,157.6 0 0 61,500 67,600 55,400
26/06/2026 61,500 -0.6 (-0.97%) 3,523 216.8 0 0 62,100 68,300 55,900
25/06/2026 62,100 0.1 (0.16%) 6,943 431.6 0 0 62,000 68,200 55,800
24/06/2026 62,000 -0.3 (-0.48%) 6,102 379.46 0 0 62,300 68,500 56,100
23/06/2026 62,300 -0.4 (-0.64%) 13,406 837.82 0 0 62,700 68,900 56,500
22/06/2026 62,700 0.2 (0.32%) 11,708 731.86 6,180 347.93 62,500 68,700 56,300
19/06/2026 62,500 0.4 (0.64%) 15,303 953.53 0 0 62,100 68,300 55,900
18/06/2026 62,100 0.2 (0.32%) 11,236 697.77 0 0 61,900 68,000 55,800
17/06/2026 61,900 0 (0%) 1,603 99.08 0 0 61,900 68,000 55,800
16/06/2026 61,900 -0.5 (-0.8%) 4,337 266.65 0 0 62,400 68,600 56,200
15/06/2026 62,400 0.5 (0.81%) 12,956 803.4 0 0 61,900 68,000 55,800
12/06/2026 61,900 -0.5 (-0.8%) 4,514 279.86 0 0 62,400 68,600 56,200
11/06/2026 62,400 2.2 (3.65%) 19,571 1,205.11 0 0 60,200 66,200 54,200
10/06/2026 60,200 0.2 (0.33%) 7,007 419.4 0 0 60,000 66,000 54,000
09/06/2026 60,000 1 (1.69%) 18,352 1,093.48 0 0 59,000 64,900 53,100
08/06/2026 59,000 0.4 (0.68%) 18,539 1,092.17 0 0 58,600 64,400 52,800
05/06/2026 58,600 -0.3 (-0.51%) 5,755 338.56 0 0 58,900 64,700 53,100
04/06/2026 58,900 0.9 (1.55%) 8,603 504.49 0 0 58,000 63,800 52,200
03/06/2026 58,000 -0.6 (-1.02%) 3,619 211.32 0 0 58,600 64,400 52,800
02/06/2026 58,600 0.2 (0.34%) 4,845 283.14 0 0 58,400 64,200 52,600
01/06/2026 58,400 0.6 (1.04%) 16,119 940.28 0 0 57,800 63,500 52,100
29/05/2026 57,800 0 (0%) 3,121 180.36 0 0 57,800 63,500 52,100
28/05/2026 57,800 -0.1 (-0.17%) 1,208 69.84 0 0 57,900 63,600 52,200
27/05/2026 57,900 -0.2 (-0.34%) 4,222 245.28 0 0 58,100 63,900 52,300
26/05/2026 58,100 -0.7 (-1.19%) 3,360 196.74 0 0 58,800 64,600 53,000
25/05/2026 58,800 0.5 (0.86%) 2,004 116.22 0 0 58,300 64,100 52,500
22/05/2026 58,300 -0.2 (-0.34%) 2,217 128.31 0 0 58,500 64,300 52,700
21/05/2026 58,500 1.3 (2.27%) 1,206 69.77 0 0 57,200 62,900 51,500
20/05/2026 57,200 -0.8 (-1.38%) 6,903 394.93 0 0 58,000 63,800 52,200
19/05/2026 58,000 -0.7 (-1.19%) 9,520 551.73 0 0 58,700 64,500 52,900
18/05/2026 58,700 0.1 (0.17%) 4,967 290.09 0 0 58,600 64,400 52,800
15/05/2026 58,600 -0.5 (-0.85%) 4,726 277.1 0 0 59,100 65,000 53,200
14/05/2026 59,100 -0.2 (-0.34%) 1,003 59.47 0 0 59,300 65,200 53,400
13/05/2026 59,300 0 (0%) 11,750 698.8 0 0 59,300 65,200 53,400
12/05/2026 59,300 -0.1 (-0.17%) 1,439 85.36 0 0 59,400 65,300 53,500
11/05/2026 59,400 -0.1 (-0.17%) 8,287 491.93 0 0 59,500 65,400 53,600
08/05/2026 59,500 0.1 (0.17%) 7,028 419.25 0 0 59,400 65,300 53,500
07/05/2026 59,400 0.2 (0.34%) 5,515 327.34 0 0 59,200 65,100 53,300
06/05/2026 59,200 -0.3 (-0.5%) 7,326 434.52 0 0 59,500 65,400 53,600
05/05/2026 59,500 -0.2 (-0.34%) 13,126 777.16 0 0 59,700 65,600 53,800
04/05/2026 59,700 1.2 (2.05%) 21,456 1,281.66 0 0 58,500 64,300 52,700
29/04/2026 58,500 0.2 (0.34%) 12,100 706.46 0 0 58,300 64,100 52,500
28/04/2026 58,300 0.2 (0.34%) 6,449 376.12 0 0 58,100 63,900 52,300
24/04/2026 58,100 0.3 (0.52%) 10,782 630.58 0 0 57,800 63,500 52,100
23/04/2026 57,800 0.6 (1.05%) 19,036 1,092.45 0 0 57,200 62,900 51,500
22/04/2026 57,200 0.2 (0.35%) 16,652 956.48 0 0 57,000 62,700 51,300
21/04/2026 57,000 2.1 (3.83%) 43,497 2,483.89 0 0 54,900 60,300 49,500
20/04/2026 54,900 0 (0%) 3,903 213.62 0 0 54,900 60,300 49,500
17/04/2026 54,900 0 (0%) 530 29.02 0 0 54,900 60,300 49,500
16/04/2026 54,900 0.5 (0.92%) 2,150 117.43 0 0 54,400 59,800 49,000
15/04/2026 54,400 -0.1 (-0.18%) 8,209 446.09 0 0 54,500 59,900 49,100
14/04/2026 54,500 -0.5 (-0.91%) 6,045 333.36 0 0 55,000 60,500 49,500
13/04/2026 55,000 0.6 (1.1%) 5,627 306.02 0 0 54,400 59,800 49,000
10/04/2026 54,400 -0.7 (-1.27%) 9,000 491.15 0 0 55,100 60,600 49,600
09/04/2026 55,100 0.2 (0.36%) 3,627 199.07 0 0 54,900 60,300 49,500
08/04/2026 54,900 0 (0%) 6,003 329.43 0 0 54,900 60,300 49,500
07/04/2026 54,900 -0.3 (-0.54%) 2,934 161.06 0 0 55,200 60,700 49,700
06/04/2026 55,200 0 (0%) 1,219 67.53 0 0 55,200 60,700 49,700
03/04/2026 55,200 -0.1 (-0.18%) 2,206 121.81 0 0 55,300 60,800 49,800
02/04/2026 55,300 -0.6 (-1.07%) 6,775 372.69 0 0 55,900 61,400 50,400
01/04/2026 55,900 1.1 (2.01%) 3,662 202.99 0 0 54,800 60,200 49,400
31/03/2026 54,800 0.1 (0.18%) 2,998 164.38 0 0 54,700 60,100 49,300
30/03/2026 54,700 -0.5 (-0.91%) 3,526 192.81 0 0 55,200 60,700 49,700
27/03/2026 55,200 -0.1 (-0.18%) 4,006 221.29 0 0 55,300 60,800 49,800
26/03/2026 55,300 -0.2 (-0.36%) 8,008 444.36 0 0 55,500 61,000 50,000
25/03/2026 55,500 0.8 (1.46%) 12,562 691.17 0 0 54,700 60,100 49,300
24/03/2026 54,700 -1.5 (-2.67%) 7,481 415.17 0 0 56,200 61,800 50,600
23/03/2026 56,200 -3.1 (-5.23%) 13,222 744.71 0 0 59,300 65,200 53,400
20/03/2026 59,300 0.2 (0.34%) 77,465 4,534.44 0 0 59,100 65,000 53,200
19/03/2026 63,100 -0.5 (-0.79%) 14,980 952.05 0 0 63,600 69,900 57,300
18/03/2026 63,600 1 (1.6%) 59,234 3,746.43 0 0 62,600 68,800 56,400
17/03/2026 62,600 0 (0%) 21,632 1,360.62 0 0 62,600 68,800 56,400
16/03/2026 62,600 0.1 (0.16%) 26,387 1,647.04 0 0 62,500 68,700 56,300
13/03/2026 62,500 -0.3 (-0.48%) 4,522 280.62 0 0 62,800 69,000 56,600
12/03/2026 62,800 -0.5 (-0.79%) 4,303 268.13 0 0 63,300 69,600 57,000
11/03/2026 63,300 0.1 (0.16%) 3,886 243.99 0 0 63,200 69,500 56,900
10/03/2026 63,200 2.2 (3.61%) 45,544 2,871.9 0 0 61,000 67,100 54,900
09/03/2026 61,000 -1.9 (-3.02%) 21,312 1,295.74 0 0 62,900 69,100 56,700
06/03/2026 62,900 -0.1 (-0.16%) 18,284 1,150.1 0 0 63,000 69,300 56,700
05/03/2026 63,000 0.7 (1.12%) 22,393 1,409.32 0 0 62,300 68,500 56,100
04/03/2026 62,300 0.2 (0.32%) 19,026 1,178.81 0 0 62,100 68,300 55,900
03/03/2026 62,100 0.1 (0.16%) 17,161 1,061.41 0 0 62,000 68,200 55,800
02/03/2026 62,000 -0.9 (-1.43%) 19,510 1,209.71 0 0 62,900 69,100 56,700
27/02/2026 62,900 0.1 (0.16%) 23,158 1,455.52 0 0 62,800 69,000 56,600
26/02/2026 62,800 0 (0%) 9,790 613.25 0 0 62,800 69,000 56,600
25/02/2026 62,800 -0.2 (-0.32%) 15,983 999.96 0 0 63,000 69,300 56,700

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