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
03/09/2026 61,000 2.2 (3.74%) 3,900 237.9 0 0 58,800 67,600 50,000
28/08/2026 60,200 3.2 (5.61%) 800 47.64 0 0 57,000 65,500 48,500
27/08/2026 59,900 2.7 (4.72%) 1,760 100.41 0 0 57,200 65,700 48,700
26/08/2026 58,000 1.5 (2.65%) 1,610 92.05 0 0 56,500 64,900 48,100
25/08/2026 59,900 0 (0%) 1,432 80.91 0 0 59,900 68,800 51,000
24/08/2026 59,500 -0.2 (-0.34%) 2,710 162.26 0 0 59,700 68,600 50,800
21/08/2026 59,600 -0.4 (-0.67%) 918 54.83 0 0 60,000 69,000 51,000
20/08/2026 59,800 0 (0%) 4,401 264.18 0 0 59,800 68,700 50,900
19/08/2026 60,000 0.9 (1.52%) 1,200 71.71 0 0 59,100 67,900 50,300
18/08/2026 59,200 1 (1.72%) 1,209 71.46 0 0 58,200 66,900 49,500
17/08/2026 59,000 1.1 (1.9%) 1,411 82.09 0 0 57,900 66,500 49,300
14/08/2026 59,000 -0.1 (-0.17%) 10,635 615.95 0 0 59,100 67,900 50,300
13/08/2026 58,300 -1.8 (-3.%) 6,191 365.88 0 0 60,100 69,100 51,100
12/08/2026 60,000 -5.5 (-8.4%) 52,951 3,184.87 0 0 65,500 75,300 55,700
11/08/2026 65,000 -2.5 (-3.7%) 2,084 136.6 0 0 67,500 77,600 57,400
10/08/2026 67,500 2.4 (3.69%) 170 11.25 0 0 65,100 74,800 55,400
07/08/2026 64,500 -0.7 (-1.07%) 1,757 114.3 0 0 65,200 74,900 55,500
06/08/2026 64,000 -5 (-7.25%) 10,642 693.94 0 0 69,000 79,300 58,700
05/08/2026 69,000 -1.2 (-1.71%) 1,318 90.94 0 0 70,200 80,700 59,700
04/08/2026 72,000 2 (2.86%) 904 63.47 0 0 70,000 80,500 59,500
03/08/2026 70,000 -0.4 (-0.57%) 1,201 84.07 0 0 70,400 80,900 59,900
31/07/2026 70,400 0 (0%) 1 0.07 0 0 70,400 80,900 59,900
30/07/2026 70,100 0 (0%) 1,501 105.65 0 0 70,100 80,600 59,600
29/07/2026 70,100 0.1 (0.14%) 161 11.27 0 0 70,000 80,500 59,500
28/07/2026 70,000 0.4 (0.57%) 300 21 0 0 69,600 80,000 59,200
27/07/2026 70,000 0.6 (0.86%) 909 63.18 0 0 69,400 79,800 59,000
24/07/2026 69,400 0 (0%) 1,500 104.1 0 0 69,400 79,800 59,000
23/07/2026 69,200 -0.2 (-0.29%) 3,435 237.47 0 0 69,400 79,800 59,000
22/07/2026 69,300 0.2 (0.29%) 1,403 97.34 0 0 69,100 79,400 58,800
21/07/2026 69,200 -6.2 (-8.22%) 5,113 353.06 0 0 75,400 86,700 64,100
20/07/2026 75,400 0 (0%) 0 0 0 0 75,400 86,700 64,100
17/07/2026 75,400 0 (0%) 27 1.96 0 0 75,400 86,700 64,100
16/07/2026 75,000 -1.6 (-2.09%) 776 58.07 0 0 76,600 88,000 65,200
15/07/2026 76,600 0 (0%) 0 0 0 0 76,600 88,000 65,200
14/07/2026 76,600 0 (0%) 1 0.08 0 0 76,600 88,000 65,200
13/07/2026 76,000 -3.3 (-4.16%) 2,200 168.46 0 0 79,300 91,100 67,500
10/07/2026 79,300 0 (0%) 0 0 0 0 79,300 91,100 67,500
09/07/2026 79,000 4.7 (6.33%) 201 15.93 0 0 74,300 85,400 63,200
08/07/2026 74,000 -1 (-1.33%) 1,713 127.22 0 0 75,000 86,200 63,800
07/07/2026 75,000 0.4 (0.54%) 600 45 0 0 74,600 85,700 63,500
06/07/2026 74,000 -3.2 (-4.15%) 1,408 105.06 0 0 77,200 88,700 65,700
03/07/2026 77,200 -0.1 (-0.13%) 1,200 92.64 0 0 77,300 88,800 65,800
02/07/2026 77,300 0 (0%) 440 34.02 0 0 77,300 88,800 65,800
01/07/2026 77,300 0 (0%) 100 7.73 0 0 77,300 88,800 65,800
30/06/2026 77,300 -0.4 (-0.51%) 100 7.73 0 0 77,700 89,300 66,100
29/06/2026 76,000 -1.5 (-1.94%) 1,100 85.5 0 0 77,500 89,100 65,900
26/06/2026 77,500 -0.3 (-0.39%) 1,200 93 0 0 77,800 89,400 66,200
25/06/2026 77,500 0.1 (0.13%) 1,507 117.18 0 0 77,400 89,000 65,800
24/06/2026 77,400 0 (0%) 0 0 0 0 77,400 89,000 65,800
23/06/2026 76,600 -1.1 (-1.42%) 704 54.5 0 0 77,700 89,300 66,100
22/06/2026 77,900 0 (0%) 3,800 295.18 0 0 77,900 89,500 66,300
19/06/2026 78,300 -1.7 (-2.13%) 1,802 140.41 0 0 80,000 92,000 68,000
18/06/2026 80,000 0.5 (0.63%) 100 8 0 0 79,500 91,400 67,600
17/06/2026 79,500 -0.5 (-0.63%) 3,375 268.3 0 0 80,000 92,000 68,000
16/06/2026 80,000 0.8 (1.01%) 2,801 224.08 0 0 79,200 91,000 67,400
15/06/2026 79,200 0 (0%) 17 1.35 0 0 79,200 91,000 67,400
12/06/2026 78,900 -0.9 (-1.13%) 432 34.35 0 0 79,800 91,700 67,900
11/06/2026 80,000 -1.7 (-2.08%) 540 43.2 0 0 81,700 93,900 69,500
10/06/2026 81,400 1.7 (2.13%) 1,700 138.95 0 0 79,700 91,600 67,800
09/06/2026 79,000 -1.1 (-1.37%) 617 49.2 0 0 80,100 92,100 68,100
08/06/2026 80,000 -10 (-11.11%) 50,700 4,059.97 0 0 90,000 103,500 76,500
05/06/2026 90,000 1.4 (1.58%) 136 12.03 0 0 88,600 101,800 75,400
04/06/2026 88,000 -1.9 (-2.11%) 1,305 115.63 0 0 89,900 103,300 76,500
03/06/2026 89,900 6 (7.15%) 3,000 269.78 0 0 83,900 96,400 71,400
02/06/2026 105,000 0.8 (0.77%) 3,046 319.64 0 0 104,200 119,800 88,600
01/06/2026 104,000 -1 (-0.95%) 2,201 229.32 0 0 105,000 120,700 89,300
29/05/2026 105,000 0 (0%) 3,903 409.72 0 0 105,000 120,700 89,300
28/05/2026 104,800 0.4 (0.38%) 1,609 168.95 0 0 104,400 120,000 88,800
27/05/2026 105,000 0 (0%) 1,501 156.65 0 0 105,000 120,700 89,300
26/05/2026 103,100 -5.6 (-5.15%) 300 31.49 0 0 108,700 125,000 92,400
25/05/2026 108,700 0 (0%) 0 0 0 0 108,700 125,000 92,400
22/05/2026 105,000 -1.2 (-1.13%) 2,000 217.44 0 0 106,200 122,100 90,300
21/05/2026 106,200 0 (0%) 0 0 0 0 106,200 122,100 90,300
20/05/2026 100,100 -1.9 (-1.86%) 1,000 106.19 0 0 102,000 117,300 86,700
19/05/2026 102,000 0 (0%) 0 0 0 0 102,000 117,300 86,700
18/05/2026 102,000 2.8 (2.82%) 100 10.2 0 0 99,200 114,000 84,400
15/05/2026 105,600 6.3 (6.34%) 8,730 866.59 0 0 99,300 114,100 84,500
14/05/2026 99,000 -0.6 (-0.6%) 3,900 387.23 0 0 99,600 114,500 84,700
13/05/2026 100,000 -9.2 (-8.42%) 59,430 5,921.53 0 0 109,200 125,500 92,900
12/05/2026 109,200 0 (0%) 0 0 0 0 109,200 125,500 92,900
11/05/2026 108,500 -1 (-0.91%) 506 55.24 0 0 109,500 125,900 93,100
08/05/2026 109,500 -2.5 (-2.23%) 101 11.06 0 0 112,000 128,800 95,200
07/05/2026 112,000 -0.1 (-0.09%) 123 13.78 0 0 112,100 128,900 95,300
06/05/2026 111,100 -1.8 (-1.59%) 62,700 7,026.49 0 0 112,900 129,800 96,000
05/05/2026 106,300 -9.7 (-8.36%) 500 56.43 0 0 116,000 133,400 98,600
04/05/2026 116,000 0 (0%) 2,100 243.6 0 0 116,000 133,400 98,600
29/04/2026 116,000 0.3 (0.26%) 2,855 331.13 0 0 115,700 133,000 98,400
28/04/2026 115,000 -4 (-3.36%) 900 104.12 0 0 119,000 136,800 101,200
24/04/2026 119,000 -1 (-0.83%) 100 11.9 0 0 120,000 138,000 102,000
23/04/2026 120,000 0.2 (0.17%) 416 49.92 0 0 119,800 137,700 101,900
22/04/2026 120,000 0 (0%) 2,700 323.41 0 0 120,000 138,000 102,000
21/04/2026 120,500 0 (0%) 5,440 652.61 0 0 120,500 138,500 102,500
20/04/2026 120,500 -0.4 (-0.33%) 323 38.93 0 0 120,900 139,000 102,800
17/04/2026 120,600 -0.1 (-0.08%) 1,700 205.46 0 0 120,700 138,800 102,600
16/04/2026 120,600 -0.2 (-0.17%) 400 48.28 0 0 120,800 138,900 102,700
15/04/2026 120,700 2.4 (2.03%) 201 24.28 0 0 118,300 136,000 100,600
14/04/2026 120,000 1.9 (1.61%) 11,100 1,313.11 0 0 118,100 135,800 100,400
13/04/2026 118,500 0.4 (0.34%) 10,300 1,216.45 0 0 118,100 135,800 100,400
10/04/2026 118,100 0 (0%) 1 0.12 0 0 118,100 135,800 100,400
09/04/2026 117,900 -1.1 (-0.92%) 1,300 153.51 0 0 119,000 136,800 101,200
08/04/2026 119,000 0 (0%) 1,605 191.02 0 0 119,000 136,800 101,200
07/04/2026 119,000 0 (0%) 1,000 119 0 0 119,000 136,800 101,200
06/04/2026 119,500 1.3 (1.1%) 2,430 289.21 0 0 118,200 135,900 100,500
03/04/2026 118,200 0 (0%) 94 11.03 0 0 118,200 135,900 100,500
02/04/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
01/04/2026 118,200 0 (0%) 6 0.71 0 0 118,200 135,900 100,500
31/03/2026 118,200 0 (0%) 0 0 0 0 118,200 135,900 100,500
30/03/2026 118,200 -0.1 (-0.08%) 110 13.02 0 0 118,300 136,000 100,600
27/03/2026 120,000 0.6 (0.5%) 1,000 118.29 0 0 119,400 137,300 101,500
26/03/2026 120,100 0 (0%) 400 47.75 0 0 120,100 138,100 102,100
25/03/2026 120,100 5.3 (4.62%) 500 60.07 0 0 114,800 132,000 97,600
24/03/2026 116,900 0.3 (0.26%) 2,700 309.99 0 0 116,600 134,000 99,200
23/03/2026 116,200 -3.3 (-2.76%) 1,033 120.47 0 0 119,500 137,400 101,600
20/03/2026 119,500 -0.7 (-0.58%) 100 11.95 0 0 120,200 138,200 102,200
19/03/2026 120,100 1.3 (1.09%) 200 24.03 0 0 118,800 136,600 101,000
18/03/2026 120,400 0 (0%) 307 36.48 0 0 120,400 138,400 102,400
17/03/2026 118,000 -4.5 (-3.67%) 1,504 181.15 0 0 122,500 140,800 104,200
16/03/2026 122,500 3.3 (2.77%) 149 18.09 0 0 119,200 137,000 101,400
13/03/2026 120,800 0.9 (0.75%) 401 47.79 0 0 119,900 137,800 102,000
12/03/2026 119,900 3.7 (3.18%) 100 11.99 0 0 116,200 133,600 98,800
11/03/2026 120,000 5 (4.35%) 301 34.98 0 0 115,000 132,200 97,800
10/03/2026 115,300 0.5 (0.44%) 639 73.5 0 0 114,800 132,000 97,600
09/03/2026 113,000 -6.8 (-5.68%) 1,044 119.8 0 0 119,800 137,700 101,900
06/03/2026 119,800 0 (0%) 130 15.57 0 0 119,800 137,700 101,900
05/03/2026 119,800 0 (0%) 5 0.6 0 0 119,800 137,700 101,900
04/03/2026 120,500 -0.1 (-0.08%) 1,002 120.01 0 0 120,600 138,600 102,600
03/03/2026 121,000 0.4 (0.33%) 910 109.74 0 0 120,600 138,600 102,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh