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 10,550 0 (0%) 206,600 2,174.39 0 0 10,550 11,250 9,820
21/08/2026 10,550 0.1 (0.96%) 212,700 2,221.65 0 0 10,450 11,150 9,720
20/08/2026 10,450 0.05 (0.48%) 26,800 278.95 0 0 10,400 11,100 9,680
19/08/2026 10,400 -0.15 (-1.42%) 65,800 686.5 0 0 10,550 11,250 9,820
18/08/2026 10,550 0 (0%) 36,400 383.92 0 0 10,550 11,250 9,820
17/08/2026 10,550 0.1 (0.96%) 80,200 846.14 0 0 10,450 11,150 9,720
14/08/2026 10,450 -0.15 (-1.42%) 102,700 1,075.98 0 0 10,600 11,300 9,860
13/08/2026 10,600 -0.15 (-1.4%) 121,500 1,294.59 0 0 10,750 11,500 10,000
12/08/2026 10,750 0 (0%) 61,600 663.25 0 0 10,750 11,500 10,000
11/08/2026 10,750 0.1 (0.94%) 235,100 2,533.27 0 0 10,650 11,350 9,910
10/08/2026 10,650 0.1 (0.95%) 75,300 799.4 0 0 10,550 11,250 9,820
07/08/2026 10,550 0.2 (1.93%) 138,400 1,467.96 0 0 10,350 11,050 9,630
06/08/2026 10,350 -0.1 (-0.96%) 45,000 467.44 0 0 10,450 11,150 9,720
05/08/2026 10,450 0.05 (0.48%) 100,800 1,055.59 0 0 10,400 11,100 9,680
04/08/2026 10,400 0 (0%) 146,800 1,530.46 0 0 10,400 11,100 9,680
03/08/2026 10,400 0.05 (0.48%) 246,500 2,564.28 0 0 10,350 11,050 9,630
31/07/2026 10,350 -0.05 (-0.48%) 82,900 858.37 0 0 10,400 11,100 9,680
30/07/2026 10,400 0.2 (1.96%) 152,300 1,562.5 0 0 10,200 10,900 9,490
29/07/2026 10,200 0.05 (0.49%) 132,300 1,342.31 0 0 10,150 10,850 9,440
28/07/2026 10,150 0.17 (1.7%) 121,600 1,222.75 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.02 (-0.2%) 145,000 1,452.32 0 0 10,000 10,700 9,300
24/07/2026 10,000 -0.1 (-0.99%) 335,500 3,393.22 0 0 10,100 10,800 9,400
23/07/2026 10,100 0 (0%) 306,000 3,080.92 0 0 10,100 10,800 9,400
22/07/2026 10,100 -0.1 (-0.98%) 451,600 4,569.63 0 0 10,200 10,900 9,490
21/07/2026 10,200 -0.55 (-5.12%) 766,600 7,903.6 0 0 10,750 11,500 10,000
20/07/2026 10,750 -0.25 (-2.27%) 196,000 2,117.33 0 0 11,000 11,750 10,250
17/07/2026 11,000 -0.05 (-0.45%) 39,900 440.65 0 0 11,050 11,800 10,300
16/07/2026 11,050 -0.1 (-0.9%) 164,700 1,816.69 0 0 11,150 11,900 10,400
15/07/2026 11,150 -0.1 (-0.89%) 114,400 1,275.56 0 0 11,250 12,000 10,500
14/07/2026 11,250 0 (0%) 149,600 1,684.04 0 0 11,250 12,000 10,500
13/07/2026 11,250 -0.25 (-2.17%) 218,900 2,475.8 0 0 11,500 12,300 10,700
10/07/2026 11,500 0 (0%) 278,200 3,179.43 0 0 11,500 12,300 10,700
09/07/2026 11,500 0 (0%) 157,300 1,812.1 0 0 11,500 12,300 10,700
08/07/2026 11,500 -0.1 (-0.86%) 163,700 1,884.04 0 0 11,600 12,400 10,800
07/07/2026 11,600 0.1 (0.87%) 102,500 1,183.72 0 0 11,500 12,300 10,700
06/07/2026 11,500 -0.35 (-2.95%) 166,100 1,935.83 0 0 11,850 12,650 11,050
03/07/2026 11,850 -0.05 (-0.42%) 90,200 1,070.12 0 0 11,900 12,700 11,100
02/07/2026 11,900 0.1 (0.85%) 243,500 2,914.37 0 0 11,800 12,600 11,000
01/07/2026 11,800 0 (0%) 102,300 1,207.74 0 0 11,800 12,600 11,000
30/06/2026 11,800 -0.05 (-0.42%) 97,000 1,145.7 0 0 11,850 12,650 11,050
29/06/2026 11,850 0.25 (2.16%) 298,600 3,508.5 0 0 11,600 12,400 10,800
26/06/2026 11,600 -0.1 (-0.85%) 87,800 1,017.52 0 0 11,700 12,500 10,900
25/06/2026 11,700 0.2 (1.74%) 221,000 2,572.97 0 0 11,500 12,300 10,700
24/06/2026 11,500 -0.15 (-1.29%) 147,000 1,694.59 0 0 11,650 12,450 10,850
23/06/2026 11,650 -0.05 (-0.43%) 177,400 2,057.51 0 0 11,700 12,500 10,900
22/06/2026 11,700 0.05 (0.43%) 298,500 3,452.02 0 0 11,650 12,450 10,850
19/06/2026 11,650 -0.1 (-0.85%) 139,100 1,625.91 0 0 11,750 12,550 10,950
18/06/2026 11,750 -0.1 (-0.84%) 180,900 2,135.26 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.05 (0.42%) 285,800 3,373.04 0 0 11,800 12,600 11,000
16/06/2026 11,800 0.05 (0.43%) 231,800 2,715.11 0 0 11,750 12,550 10,950
15/06/2026 11,750 0 (0%) 570,300 6,683.58 0 0 11,750 12,550 10,950
12/06/2026 11,750 -0.05 (-0.42%) 238,100 2,801.71 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.05 (-0.42%) 64,300 761.06 0 0 11,850 12,650 11,050
10/06/2026 11,850 -0.05 (-0.42%) 160,800 1,904.55 0 0 11,900 12,700 11,100
09/06/2026 11,900 -0.05 (-0.42%) 88,900 1,055.38 0 0 11,950 12,750 11,150
08/06/2026 11,950 -0.1 (-0.83%) 131,500 1,574.32 0 0 12,050 12,850 11,250
05/06/2026 12,050 -0.05 (-0.41%) 95,200 1,150.23 0 0 12,100 12,900 11,300
04/06/2026 12,100 0 (0%) 106,300 1,287.2 0 0 12,100 12,900 11,300
03/06/2026 12,100 -0.1 (-0.82%) 228,900 2,780.04 0 0 12,200 13,050 11,350
02/06/2026 12,700 -0.25 (-1.93%) 256,400 3,252.62 0 0 12,950 13,850 12,050
01/06/2026 12,950 0 (0%) 115,300 1,488.6 0 0 12,950 13,850 12,050
29/05/2026 12,950 0.35 (2.78%) 565,300 7,315.98 0 0 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 97,700 1,232.75 0 0 12,600 13,450 11,750
27/05/2026 12,600 0.1 (0.8%) 150,700 1,892.64 0 0 12,500 13,350 11,650
26/05/2026 12,500 0.1 (0.81%) 141,600 1,764.16 0 0 12,400 13,250 11,550
25/05/2026 12,400 0 (0%) 206,000 2,565.64 0 0 12,400 13,250 11,550
22/05/2026 12,400 -0.1 (-0.8%) 339,500 4,208.88 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 160,600 2,015.34 0 0 12,600 13,450 11,750
20/05/2026 12,600 0 (0%) 268,100 3,358.42 0 0 12,600 13,450 11,750
19/05/2026 12,600 0 (0%) 308,400 3,864.44 0 0 12,600 13,450 11,750
18/05/2026 12,600 -0.1 (-0.79%) 142,000 1,794.75 0 0 12,700 13,550 11,850
15/05/2026 12,700 0.1 (0.79%) 523,400 6,617.79 0 0 12,600 13,450 11,750
14/05/2026 12,600 0 (0%) 295,900 3,731.86 0 0 12,600 13,450 11,750
13/05/2026 12,600 0.05 (0.4%) 193,600 2,430.35 0 0 12,550 13,400 11,700
12/05/2026 12,550 0.05 (0.4%) 107,700 1,353.89 0 0 12,500 13,350 11,650
11/05/2026 12,500 -0.15 (-1.19%) 261,000 3,279.48 0 0 12,650 13,500 11,800
08/05/2026 12,650 -0.15 (-1.17%) 153,300 1,953.13 0 0 12,800 13,650 11,950
07/05/2026 12,800 0.05 (0.39%) 123,000 1,578.57 0 0 12,750 13,600 11,900
06/05/2026 12,750 0.1 (0.79%) 246,000 3,148.01 0 0 12,650 13,500 11,800
05/05/2026 12,650 -0.1 (-0.78%) 109,400 1,393.04 0 0 12,750 13,600 11,900
04/05/2026 12,750 -0.15 (-1.16%) 520,200 6,622.95 0 0 12,900 13,800 12,000
29/04/2026 12,900 0 (0%) 128,800 1,664.34 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 304,700 3,957.58 0 0 13,050 13,950 12,150
24/04/2026 13,050 -0.05 (-0.38%) 304,800 4,017.03 0 0 13,100 14,000 12,200
23/04/2026 13,100 -0.1 (-0.76%) 236,900 3,115.58 0 0 13,200 14,100 12,300
22/04/2026 13,200 -0.1 (-0.75%) 308,300 4,048.97 0 0 13,300 14,200 12,400
21/04/2026 13,300 -0.1 (-0.75%) 202,900 2,695.53 0 0 13,400 14,300 12,500
20/04/2026 13,400 0 (0%) 225,400 3,004.65 0 0 13,400 14,300 12,500
17/04/2026 13,400 0.05 (0.37%) 141,000 1,885.31 0 0 13,350 14,250 12,450
16/04/2026 13,350 -0.2 (-1.48%) 200,200 2,684.94 0 0 13,550 14,450 12,650
15/04/2026 13,550 0 (0%) 188,800 2,563.1 0 0 13,550 14,450 12,650
14/04/2026 13,550 0.15 (1.12%) 543,800 7,350.26 0 0 13,400 14,300 12,500
13/04/2026 13,400 -0.05 (-0.37%) 205,600 2,756.02 0 0 13,450 14,350 12,550
10/04/2026 13,450 0.05 (0.37%) 227,700 3,069.76 0 0 13,400 14,300 12,500
09/04/2026 13,400 0 (0%) 145,300 1,940.03 0 0 13,400 14,300 12,500
08/04/2026 13,400 0.3 (2.29%) 473,600 6,346.48 0 0 13,100 14,000 12,200
07/04/2026 13,100 -0.05 (-0.38%) 264,200 3,454.65 0 0 13,150 14,050 12,250
06/04/2026 13,150 -0.15 (-1.13%) 137,700 1,817.37 0 0 13,300 14,200 12,400
03/04/2026 13,300 -0.1 (-0.75%) 123,400 1,640.64 0 0 13,400 14,300 12,500
02/04/2026 13,400 -0.1 (-0.74%) 289,500 3,861.03 0 0 13,500 14,400 12,600
01/04/2026 13,500 0 (0%) 424,100 5,745.03 0 0 13,500 14,400 12,600
31/03/2026 13,500 0 (0%) 96,800 1,306.83 0 0 13,500 14,400 12,600
30/03/2026 13,500 -0.1 (-0.74%) 98,100 1,317.64 0 0 13,600 14,550 12,650
27/03/2026 13,600 0.3 (2.26%) 260,600 3,489.81 0 0 13,300 14,200 12,400
26/03/2026 13,300 -0.15 (-1.12%) 142,700 1,907.83 0 0 13,450 14,350 12,550
25/03/2026 13,450 0.2 (1.51%) 164,300 2,199.18 0 0 13,250 14,150 12,350
24/03/2026 13,250 0.25 (1.92%) 135,000 1,788.25 0 0 13,000 13,900 12,100
23/03/2026 13,000 -0.6 (-4.41%) 388,500 5,106.23 0 0 13,600 14,550 12,650
20/03/2026 13,600 -0.15 (-1.09%) 518,000 7,061.39 0 0 13,750 14,700 12,800
19/03/2026 13,750 -0.25 (-1.79%) 455,400 6,326.74 0 0 14,000 14,950 13,050
18/03/2026 14,000 -0.2 (-1.41%) 587,300 8,251.31 0 0 14,200 15,150 13,250
17/03/2026 14,200 0 (0%) 255,100 3,626.51 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 235,100 3,348.11 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.05 (0.35%) 340,100 4,826.36 0 0 14,150 15,100 13,200
12/03/2026 14,150 -0.2 (-1.39%) 435,400 6,152.49 0 0 14,350 15,350 13,350
11/03/2026 14,350 0.35 (2.5%) 564,300 8,003.21 0 0 14,000 14,950 13,050
10/03/2026 14,000 -0.45 (-3.11%) 1,390,100 19,690.99 0 0 14,450 15,450 13,450
09/03/2026 14,450 -1.05 (-6.77%) 717,900 10,385.97 0 0 15,500 16,550 14,450
06/03/2026 15,500 -0.15 (-0.96%) 323,500 5,057.9 0 0 15,650 16,700 14,600
05/03/2026 15,650 -0.35 (-2.19%) 685,200 10,908.78 0 0 16,000 17,100 14,900
04/03/2026 16,000 0.15 (0.95%) 1,642,200 26,345.71 0 0 15,850 16,950 14,750
03/03/2026 15,850 -0.05 (-0.31%) 639,800 10,192.39 0 0 15,900 17,000 14,800
02/03/2026 15,900 0.5 (3.25%) 1,399,200 22,076.39 0 0 15,400 16,450 14,350
27/02/2026 15,400 -0.1 (-0.65%) 216,900 3,364.74 0 0 15,500 16,550 14,450
26/02/2026 15,500 -0.1 (-0.64%) 319,900 4,931.22 0 0 15,600 16,650 14,550
25/02/2026 15,600 0.15 (0.97%) 549,200 8,602.89 0 0 15,450 16,500 14,400

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