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
24/07/2026 35,750 -0.05 (-0.14%) 88,700 3,167.36 0 0 35,800 38,300 33,300
23/07/2026 35,800 -0.1 (-0.28%) 220,100 7,796.56 0 0 35,900 38,400 33,400
22/07/2026 35,900 -0.35 (-0.97%) 306,900 11,086.16 0 0 36,250 38,750 33,750
21/07/2026 36,250 -0.45 (-1.23%) 234,400 8,528.84 0 0 36,700 39,250 34,150
20/07/2026 36,700 -1.05 (-2.78%) 114,900 4,263.54 0 0 37,750 40,350 35,150
17/07/2026 37,750 -0.05 (-0.13%) 93,000 3,497.8 0 0 37,800 40,400 35,200
16/07/2026 37,800 0.4 (1.07%) 243,800 9,036.5 0 0 37,400 40,000 34,800
15/07/2026 37,400 -0.8 (-2.09%) 109,100 4,109.95 0 0 38,200 40,850 35,550
14/07/2026 38,200 0.45 (1.19%) 164,100 6,239.73 0 0 37,750 40,350 35,150
13/07/2026 37,750 -0.7 (-1.82%) 214,100 8,116.2 0 0 38,450 41,100 35,800
10/07/2026 38,450 0.05 (0.13%) 155,900 6,000.79 0 0 38,400 41,050 35,750
09/07/2026 38,400 -0.1 (-0.26%) 81,300 3,132.49 0 0 38,500 41,150 35,850
08/07/2026 38,500 0.05 (0.13%) 138,800 5,355.27 0 0 38,450 41,100 35,800
07/07/2026 38,450 0.45 (1.18%) 119,600 4,581.25 20,000 810 38,000 40,650 35,350
06/07/2026 38,000 -0.75 (-1.94%) 391,800 15,127.26 0 0 38,750 41,450 36,050
03/07/2026 38,750 -0.45 (-1.15%) 288,800 11,250 0 0 39,200 41,900 36,500
02/07/2026 39,200 0.25 (0.64%) 356,900 14,055.12 0 0 38,950 41,650 36,250
01/07/2026 38,950 0.15 (0.39%) 123,900 4,815.57 0 0 38,800 41,500 36,100
30/06/2026 38,800 0.35 (0.91%) 183,800 7,145.83 0 0 38,450 41,100 35,800
29/06/2026 38,450 0 (0%) 165,800 6,377.06 0 0 38,450 41,100 35,800
26/06/2026 38,450 0.1 (0.26%) 389,800 15,028.46 0 0 38,350 41,000 35,700
25/06/2026 38,350 -0.5 (-1.29%) 437,100 16,858.27 0 0 38,850 41,550 36,150
24/06/2026 38,850 -0.6 (-1.52%) 265,600 10,340.64 0 0 39,450 42,200 36,700
23/06/2026 39,450 -0.5 (-1.25%) 388,100 15,434.45 0 0 39,950 42,700 37,200
22/06/2026 39,950 -0.3 (-0.75%) 241,100 9,669.96 0 0 40,250 43,050 37,450
19/06/2026 40,250 -0.35 (-0.86%) 213,900 8,631.09 0 0 40,600 43,400 37,800
18/06/2026 40,600 0.1 (0.25%) 184,300 7,499.5 0 0 40,500 43,300 37,700
17/06/2026 40,500 0.15 (0.37%) 192,500 7,787.42 0 0 40,350 43,150 37,550
16/06/2026 40,350 -0.1 (-0.25%) 279,200 11,294.33 0 0 40,450 43,250 37,650
15/06/2026 40,450 -0.05 (-0.12%) 221,500 8,967.75 0 0 40,500 43,300 37,700
12/06/2026 40,500 -0.3 (-0.74%) 118,700 4,824.09 0 0 40,800 43,650 37,950
11/06/2026 40,800 0.2 (0.49%) 196,100 8,002.16 0 0 40,600 43,400 37,800
10/06/2026 40,600 0.2 (0.5%) 188,700 7,610.98 0 0 40,400 43,200 37,600
09/06/2026 40,400 -0.2 (-0.49%) 492,200 19,811.57 0 0 40,600 43,400 37,800
08/06/2026 40,600 -1.05 (-2.52%) 738,400 30,119.77 35,000 1,435 41,650 44,550 38,750
05/06/2026 41,650 -0.4 (-0.95%) 509,600 21,257.8 41,000 1,681 42,050 44,950 39,150
04/06/2026 42,050 0.05 (0.12%) 350,900 14,830.17 0 0 42,000 44,900 39,100
03/06/2026 42,000 0.1 (0.24%) 333,800 14,086.47 0 0 41,900 44,800 39,000
02/06/2026 41,900 -0.1 (-0.24%) 430,200 18,118.9 0 0 42,000 44,900 39,100
01/06/2026 42,000 0.4 (0.96%) 401,700 16,873.55 0 0 41,600 44,500 38,700
29/05/2026 41,600 0.1 (0.24%) 194,700 8,139.38 0 0 41,500 44,400 38,600
28/05/2026 41,500 0 (0%) 555,900 23,323.65 0 0 41,500 44,400 38,600
27/05/2026 41,500 -0.15 (-0.36%) 212,700 8,806.44 0 0 41,650 44,550 38,750
26/05/2026 41,650 0.35 (0.85%) 373,500 15,485.38 0 0 41,300 44,150 38,450
25/05/2026 41,300 -0.5 (-1.2%) 308,000 12,837.21 0 0 41,800 44,700 38,900
22/05/2026 41,800 0.15 (0.36%) 471,000 19,793 0 0 41,650 44,550 38,750
21/05/2026 41,650 -0.65 (-1.54%) 593,900 25,204.96 0 0 42,300 45,250 39,350
20/05/2026 42,300 1.7 (4.19%) 1,225,800 50,274.78 0 0 40,600 43,400 37,800
19/05/2026 40,600 -2.9 (-6.67%) 1,687,800 70,414.38 0 0 43,500 46,500 40,500
18/05/2026 43,500 -0.7 (-1.58%) 636,600 27,813.81 0 0 44,200 47,250 41,150
15/05/2026 44,200 1.35 (3.15%) 1,437,500 63,137.71 0 0 42,850 45,800 39,900
14/05/2026 42,850 -0.15 (-0.35%) 289,000 12,328.8 0 0 43,000 46,000 40,000
13/05/2026 43,000 0.5 (1.18%) 823,300 35,741.9 0 0 42,500 45,450 39,550
12/05/2026 42,500 0.75 (1.8%) 658,000 27,722.36 0 0 41,750 44,650 38,850
11/05/2026 41,750 0.15 (0.36%) 431,000 18,062.25 0 0 41,600 44,500 38,700
08/05/2026 41,600 -0.5 (-1.19%) 419,200 17,608.45 0 0 42,100 45,000 39,200
07/05/2026 42,100 0.05 (0.12%) 581,500 24,518.33 0 0 42,050 44,950 39,150
06/05/2026 42,050 0.05 (0.12%) 542,600 22,828.23 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.6 (-1.41%) 418,900 17,670.09 0 0 42,600 45,550 39,650
04/05/2026 42,600 1.4 (3.4%) 1,383,600 58,786.59 0 0 41,200 44,050 38,350
29/04/2026 41,200 0.55 (1.35%) 360,500 14,801.21 0 0 40,650 43,450 37,850
28/04/2026 40,650 -0.4 (-0.97%) 454,200 18,693.66 0 0 41,050 43,900 38,200
24/04/2026 41,050 0.6 (1.48%) 444,800 18,323.17 0 0 40,450 43,250 37,650
23/04/2026 40,450 0 (0%) 325,300 13,154.65 0 0 40,450 43,250 37,650
22/04/2026 40,450 -0.3 (-0.74%) 373,900 15,194.05 0 0 40,750 43,600 37,900
21/04/2026 40,750 0 (0%) 366,600 14,955.52 0 0 40,750 43,600 37,900
20/04/2026 40,750 -0.2 (-0.49%) 165,200 6,743.74 0 0 40,950 43,800 38,100
17/04/2026 40,950 0.15 (0.37%) 471,700 19,450.9 0 0 40,800 43,650 37,950
16/04/2026 40,800 -0.2 (-0.49%) 425,400 17,280.8 0 0 41,000 43,850 38,150
15/04/2026 41,000 0.55 (1.36%) 574,700 23,650.13 0 0 40,450 43,250 37,650
14/04/2026 40,450 -0.25 (-0.61%) 240,200 9,715.3 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.5 (-1.21%) 256,100 10,418.74 0 0 41,200 44,050 38,350
10/04/2026 41,200 0 (0%) 673,100 27,761.26 0 0 41,200 44,050 38,350
09/04/2026 41,200 -0.15 (-0.36%) 403,900 16,600.13 0 0 41,350 44,200 38,500
08/04/2026 41,350 1.45 (3.63%) 627,800 25,584.23 0 0 39,900 42,650 37,150
07/04/2026 39,900 0.1 (0.25%) 366,000 14,636.34 0 0 39,800 42,550 37,050
06/04/2026 39,800 -0.9 (-2.21%) 279,800 11,244.73 0 0 40,700 43,500 37,900
03/04/2026 40,700 0.2 (0.49%) 961,500 39,315.42 0 0 40,500 43,300 37,700
02/04/2026 40,500 0.25 (0.62%) 455,900 18,372.29 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.35 (0.88%) 648,300 26,147.15 0 0 39,900 42,650 37,150
31/03/2026 39,900 -0.65 (-1.6%) 635,400 25,480.07 0 0 40,550 43,350 37,750
30/03/2026 40,550 0.05 (0.12%) 357,300 14,413.77 0 0 40,500 43,300 37,700
27/03/2026 40,500 1.2 (3.05%) 571,200 22,855.63 0 0 39,300 42,050 36,550
26/03/2026 39,300 0.35 (0.9%) 353,000 13,723.39 0 0 38,950 41,650 36,250
25/03/2026 38,950 0.95 (2.5%) 496,100 19,221.55 0 0 38,000 40,650 35,350
24/03/2026 38,000 0.6 (1.6%) 395,600 15,122.03 0 0 37,400 40,000 34,800
23/03/2026 37,400 -1.5 (-3.86%) 879,000 33,163.33 0 0 38,900 41,600 36,200
20/03/2026 38,900 -1.6 (-3.95%) 937,300 37,125.02 0 0 40,500 43,300 37,700
19/03/2026 40,500 -1.1 (-2.64%) 455,000 18,482.44 0 0 41,600 44,500 38,700
18/03/2026 41,600 1.2 (2.97%) 654,600 26,807.81 0 0 40,400 43,200 37,600
17/03/2026 40,400 -0.8 (-1.94%) 610,900 24,890.73 0 0 41,200 44,050 38,350
16/03/2026 41,200 0 (0%) 442,800 18,101.51 0 0 41,200 44,050 38,350
13/03/2026 41,200 -0.8 (-1.9%) 637,800 26,577.02 0 0 42,000 44,900 39,100
12/03/2026 42,000 0.65 (1.57%) 823,900 34,330.65 0 0 41,350 44,200 38,500
11/03/2026 41,350 1.35 (3.38%) 800,700 33,075.22 0 0 40,000 42,800 37,200
10/03/2026 40,000 0.1 (0.25%) 1,195,300 47,722.96 0 0 39,900 42,650 37,150
09/03/2026 39,900 -2.95 (-6.88%) 1,373,200 54,806.51 0 0 42,850 45,800 39,900
06/03/2026 42,850 -0.55 (-1.27%) 983,600 42,505.65 0 0 43,400 46,400 40,400
05/03/2026 43,400 -2.4 (-5.24%) 1,342,800 59,833.07 0 0 45,800 49,000 42,600
04/03/2026 45,800 -1.7 (-3.58%) 2,405,300 111,492.01 0 0 47,500 50,800 44,200
03/03/2026 47,500 1.85 (4.05%) 2,552,000 118,173.71 0 0 45,650 48,800 42,500
02/03/2026 45,650 2.95 (6.91%) 1,810,900 80,927.33 0 0 42,700 45,650 39,750
27/02/2026 42,700 -0.55 (-1.27%) 1,107,100 47,793.92 0 0 43,250 46,250 40,250
26/02/2026 43,250 0.4 (0.93%) 1,517,100 65,992.27 0 0 42,850 45,800 39,900
25/02/2026 42,850 1.3 (3.13%) 1,175,300 50,447.3 0 0 41,550 44,450 38,650
24/02/2026 41,550 0.5 (1.22%) 1,028,300 42,744.54 0 0 41,050 43,900 38,200
23/02/2026 41,050 1.55 (3.92%) 986,700 40,549.84 0 0 39,500 42,250 36,750
13/02/2026 39,500 0.25 (0.64%) 416,300 16,479.66 0 0 39,250 41,950 36,550
12/02/2026 39,250 -0.05 (-0.13%) 241,800 9,477.61 0 0 39,300 42,050 36,550
11/02/2026 39,300 0.45 (1.16%) 463,800 18,176.74 0 0 38,850 41,550 36,150
10/02/2026 38,850 -0.2 (-0.51%) 711,500 27,509.92 0 0 39,050 41,750 36,350
09/02/2026 39,050 -0.45 (-1.14%) 552,300 21,738.52 0 0 39,500 42,250 36,750
06/02/2026 39,500 -1.8 (-4.36%) 1,363,100 54,961.34 0 0 41,300 44,150 38,450
05/02/2026 41,300 -2.5 (-5.71%) 1,054,400 44,541.64 0 0 43,800 46,850 40,750
04/02/2026 43,800 -0.65 (-1.46%) 1,062,100 46,950.65 0 0 44,450 47,550 41,350
03/02/2026 44,450 2.9 (6.98%) 2,063,200 88,992.65 0 0 41,550 44,450 38,650
02/02/2026 41,550 0.3 (0.73%) 712,600 29,456.56 0 0 41,250 44,100 38,400
30/01/2026 41,250 0.95 (2.36%) 792,900 32,563.08 0 0 40,300 43,100 37,500
29/01/2026 40,300 0 (0%) 990,000 39,124.77 0 0 40,300 43,100 37,500
28/01/2026 40,300 -1.45 (-3.47%) 1,426,900 58,360.23 0 0 41,750 44,650 38,850
27/01/2026 41,750 0.05 (0.12%) 454,900 19,019.17 0 0 41,700 44,600 38,800
26/01/2026 41,700 1.15 (2.84%) 1,225,000 50,757.25 0 0 40,550 43,350 37,750

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh