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
11/09/2026 17,200 -0.1 (-0.58%) 12,851 222.48 0 0 17,300 19,800 14,800
10/09/2026 18,100 -0.2 (-1.09%) 8,210 149.88 0 0 18,300 21,000 15,600
09/09/2026 18,100 -0.1 (-0.55%) 3,110 56.77 1,676,000 30,168 18,200 20,900 15,500
08/09/2026 18,300 0 (0%) 16,999 308.69 0 0 18,300 21,000 15,600
07/09/2026 18,300 0 (0%) 3,712 67.96 0 0 18,300 21,000 15,600
04/09/2026 18,200 0 (0%) 22,860 418.59 0 0 18,200 20,900 15,500
03/09/2026 18,300 0.1 (0.55%) 26,106 475.5 0 0 18,200 20,900 15,500
28/08/2026 18,100 -0.3 (-1.63%) 13,243 240.73 0 0 18,400 21,100 15,700
27/08/2026 18,400 0.7 (3.95%) 132,743 2,448.89 0 0 17,700 20,300 15,100
26/08/2026 17,800 -0.1 (-0.56%) 40,223 713.03 0 0 17,900 20,500 15,300
25/08/2026 17,800 -0.3 (-1.66%) 30,363 543.8 0 0 18,100 20,800 15,400
24/08/2026 18,000 -0.1 (-0.55%) 64,087 1,159.86 0 0 18,100 20,800 15,400
21/08/2026 18,100 0 (0%) 43,021 778.81 0 0 18,100 20,800 15,400
20/08/2026 18,100 0 (0%) 17,840 322.72 0 0 18,100 20,800 15,400
19/08/2026 18,000 -0.1 (-0.55%) 22,536 407.23 278,102 4,449.63 18,100 20,800 15,400
18/08/2026 18,000 -0.2 (-1.1%) 12,098 218.64 0 0 18,200 20,900 15,500
17/08/2026 18,200 0 (0%) 2,752 50.18 0 0 18,200 20,900 15,500
14/08/2026 18,200 -0.4 (-2.15%) 97,861 1,781.07 0 0 18,600 21,300 15,900
13/08/2026 18,600 -0.2 (-1.06%) 14,500 269.7 0 0 18,800 21,600 16,000
12/08/2026 18,700 -0.1 (-0.53%) 17,930 336.28 0 0 18,800 21,600 16,000
11/08/2026 18,600 -0.3 (-1.59%) 37,528 704.73 0 0 18,900 21,700 16,100
10/08/2026 18,700 -0.2 (-1.06%) 22,441 424.21 0 0 18,900 21,700 16,100
07/08/2026 18,800 0.1 (0.53%) 124,410 2,354.9 0 0 18,700 21,500 15,900
06/08/2026 18,600 -0.2 (-1.06%) 13,300 248.5 0 0 18,800 21,600 16,000
05/08/2026 18,800 -0.1 (-0.53%) 36,735 690.68 0 0 18,900 21,700 16,100
04/08/2026 18,800 -0.1 (-0.53%) 53,442 1,009.49 0 0 18,900 21,700 16,100
03/08/2026 18,700 0 (0%) 17,600 332.35 50,000 950 18,700 21,500 15,900
31/07/2026 18,700 -0.2 (-1.06%) 27,000 504.43 0 0 18,900 21,700 16,100
30/07/2026 19,000 0.2 (1.06%) 23,436 442.88 0 0 18,800 21,600 16,000
29/07/2026 18,700 0.4 (2.19%) 10,602 199.64 0 0 18,300 21,000 15,600
28/07/2026 18,600 -0.1 (-0.53%) 13,720 250.65 0 0 18,700 21,500 15,900
27/07/2026 18,900 0.1 (0.53%) 14,711 274.88 5,200,000 96,200 18,800 21,600 16,000
24/07/2026 18,600 -0.4 (-2.11%) 3,300 62.05 0 0 19,000 21,800 16,200
23/07/2026 18,800 0 (0%) 10,824 205.49 0 0 18,800 21,600 16,000
22/07/2026 19,000 0.2 (1.06%) 6,059 113.99 0 0 18,800 21,600 16,000
21/07/2026 18,800 -0.1 (-0.53%) 10,592 199.53 0 0 18,900 21,700 16,100
20/07/2026 18,600 -1 (-5.1%) 16,135 305.17 0 0 19,600 22,500 16,700
17/07/2026 19,600 0 (0%) 2,464 48.31 0 0 19,600 22,500 16,700
16/07/2026 19,600 -0.1 (-0.51%) 9,143 179.06 0 0 19,700 22,600 16,800
15/07/2026 19,500 -0.4 (-2.01%) 41,703 820.64 0 0 19,900 22,800 17,000
14/07/2026 19,900 0.2 (1.02%) 45,100 896 0 0 19,700 22,600 16,800
13/07/2026 19,700 -0.2 (-1.01%) 21,155 416.18 0 0 19,900 22,800 17,000
10/07/2026 19,900 -0.1 (-0.5%) 6,710 133.55 0 0 20,000 23,000 17,000
09/07/2026 19,900 0 (0%) 4,065 81.21 0 0 19,900 22,800 17,000
08/07/2026 20,000 0.1 (0.5%) 30,461 606.74 0 0 19,900 22,800 17,000
07/07/2026 19,900 -0.1 (-0.5%) 14,713 292.93 0 0 20,000 23,000 17,000
06/07/2026 20,200 -0.1 (-0.49%) 21,476 429.79 0 0 20,300 23,300 17,300
03/07/2026 20,200 -0.1 (-0.49%) 7,410 150.74 0 0 20,300 23,300 17,300
02/07/2026 20,300 0.2 (1.%) 19,613 397.41 0 0 20,100 23,100 17,100
01/07/2026 20,200 0 (0%) 20,926 420.09 0 0 20,200 23,200 17,200
30/06/2026 20,200 0 (0%) 5,801 117.03 0 0 20,200 23,200 17,200
29/06/2026 20,000 0 (0%) 4,243 85.55 0 0 20,000 23,000 17,000
26/06/2026 20,200 -0.1 (-0.49%) 128,886 2,577.8 100,000 2,040 20,300 23,300 17,300
25/06/2026 20,200 -0.1 (-0.49%) 9,000 182.85 0 0 20,300 23,300 17,300
24/06/2026 20,400 -0.1 (-0.49%) 21,720 441.78 0 0 20,500 23,500 17,500
23/06/2026 20,500 0 (0%) 2,355 48.2 0 0 20,500 23,500 17,500
22/06/2026 20,600 0.1 (0.49%) 30,134 616.88 0 0 20,500 23,500 17,500
19/06/2026 20,600 0 (0%) 39,040 800.11 0 0 20,600 23,600 17,600
18/06/2026 20,700 0 (0%) 75,587 1,555.67 0 0 20,700 23,800 17,600
17/06/2026 20,800 0.1 (0.48%) 21,986 454.71 0 0 20,700 23,800 17,600
16/06/2026 20,800 -0.1 (-0.48%) 14,210 294.49 0 0 20,900 24,000 17,800
15/06/2026 20,800 -0.1 (-0.48%) 3,800 79.27 0 0 20,900 24,000 17,800
12/06/2026 20,900 0 (0%) 17,300 361.09 0 0 20,900 24,000 17,800
11/06/2026 20,900 0.1 (0.48%) 3,807 79.45 0 0 20,800 23,900 17,700
10/06/2026 20,800 -0.2 (-0.95%) 29,971 624.08 0 0 21,000 24,100 17,900
09/06/2026 21,100 0.1 (0.48%) 4,410 92.54 0 0 21,000 24,100 17,900
08/06/2026 21,000 -0.4 (-1.87%) 14,855 312.35 0 0 21,400 24,600 18,200
05/06/2026 21,200 -0.3 (-1.4%) 12,311 263.82 0 0 21,500 24,700 18,300
04/06/2026 21,600 0.6 (2.86%) 33,408 717.15 0 0 21,000 24,100 17,900
03/06/2026 21,100 -0.1 (-0.47%) 18,639 391.29 0 0 21,200 24,300 18,100
02/06/2026 21,100 -0.3 (-1.4%) 42,299 898.05 1,650,000 30,195 21,400 24,600 18,200
01/06/2026 21,300 -0.1 (-0.47%) 16,659 357.11 0 0 21,400 24,600 18,200
29/05/2026 21,600 0.9 (4.35%) 104,039 2,221.66 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.3 (-1.43%) 25,168 522.13 0 0 21,000 24,100 17,900
27/05/2026 21,000 -0.2 (-0.94%) 23,010 484.32 0 0 21,200 24,300 18,100
26/05/2026 21,200 -0.4 (-1.85%) 43,830 930.65 150,000 2,760 21,600 24,800 18,400
25/05/2026 21,700 -0.3 (-1.36%) 59,463 1,284.51 0 0 22,000 25,300 18,700
22/05/2026 21,900 0.6 (2.82%) 54,128 1,189.75 0 0 21,300 24,400 18,200
21/05/2026 21,600 0.9 (4.35%) 144,366 3,079.99 0 0 20,700 23,800 17,600
20/05/2026 20,700 0 (0%) 54,317 1,123.62 0 0 20,700 23,800 17,600
19/05/2026 20,600 0.1 (0.49%) 34,703 716.91 0 0 20,500 23,500 17,500
18/05/2026 20,600 0.1 (0.49%) 25,410 521.21 0 0 20,500 23,500 17,500
15/05/2026 20,500 0 (0%) 18,227 374. 0 0 20,500 23,500 17,500
14/05/2026 20,400 -0.1 (-0.49%) 12,252 250.6 0 0 20,500 23,500 17,500
13/05/2026 20,400 -0.1 (-0.49%) 21,774 446.2 0 0 20,500 23,500 17,500
12/05/2026 20,400 -0.2 (-0.97%) 9,500 194.54 0 0 20,600 23,600 17,600
11/05/2026 20,600 -0.1 (-0.48%) 23,140 476.07 0 0 20,700 23,800 17,600
08/05/2026 20,600 -0.1 (-0.48%) 38,236 789.8 0 0 20,700 23,800 17,600
07/05/2026 20,700 0.4 (1.97%) 45,619 942.45 0 0 20,300 23,300 17,300
06/05/2026 20,400 -0.1 (-0.49%) 51,300 1,042.78 0 0 20,500 23,500 17,500
05/05/2026 20,500 -0.1 (-0.49%) 6,800 139.47 0 0 20,600 23,600 17,600
04/05/2026 20,500 -0.1 (-0.49%) 12,525 258.17 0 0 20,600 23,600 17,600
29/04/2026 20,500 -0.2 (-0.97%) 4,602 94.98 0 0 20,700 23,800 17,600
28/04/2026 20,500 0.1 (0.49%) 23,206 481.45 0 0 20,400 23,400 17,400
24/04/2026 20,400 -0.2 (-0.97%) 11,718 239.02 0 0 20,600 23,600 17,600
23/04/2026 20,500 0 (0%) 7,400 152.18 0 0 20,500 23,500 17,500
22/04/2026 20,400 0 (0%) 14,020 287.12 0 0 20,400 23,400 17,400
21/04/2026 20,400 -0.1 (-0.49%) 13,731 280.21 0 0 20,500 23,500 17,500
20/04/2026 20,400 -0.1 (-0.49%) 11,706 240.04 0 0 20,500 23,500 17,500
17/04/2026 20,400 -0.1 (-0.49%) 6,712 137.4 0 0 20,500 23,500 17,500
16/04/2026 20,600 0 (0%) 29,100 596.3 0 0 20,600 23,600 17,600
15/04/2026 20,600 0 (0%) 23,425 481.79 0 0 20,600 23,600 17,600
14/04/2026 20,600 0.1 (0.49%) 8,514 175.23 0 0 20,500 23,500 17,500
13/04/2026 20,400 -0.2 (-0.97%) 8,200 168 0 0 20,600 23,600 17,600
10/04/2026 20,600 0 (0%) 46,041 947.04 0 0 20,600 23,600 17,600
09/04/2026 20,600 0 (0%) 25,503 525.32 0 0 20,600 23,600 17,600
08/04/2026 20,600 0.1 (0.49%) 97,217 2,002.66 0 0 20,500 23,500 17,500
07/04/2026 20,400 -0.1 (-0.49%) 12,031 246.07 0 0 20,500 23,500 17,500
06/04/2026 20,300 -0.4 (-1.93%) 23,104 474.43 0 0 20,700 23,800 17,600
03/04/2026 20,700 -0.3 (-1.43%) 14,731 304.89 0 0 21,000 24,100 17,900
02/04/2026 20,800 0.2 (0.97%) 23,104 484.48 0 0 20,600 23,600 17,600
01/04/2026 20,800 0.2 (0.97%) 48,832 1,005.91 0 0 20,600 23,600 17,600
31/03/2026 20,700 0.2 (0.98%) 24,918 512.21 0 0 20,500 23,500 17,500
30/03/2026 20,700 0.1 (0.49%) 5,764 118.05 78,000 1,552.2 20,600 23,600 17,600
27/03/2026 20,500 -0.3 (-1.44%) 52,380 1,080.63 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.1 (0.48%) 12,036 249.87 0 0 20,700 23,800 17,600
25/03/2026 20,700 0.2 (0.98%) 34,800 719.19 0 0 20,500 23,500 17,500
24/03/2026 20,600 0.5 (2.49%) 12,801 262.7 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.7 (-3.38%) 93,127 1,876.19 0 0 20,700 23,800 17,600
20/03/2026 20,600 -0.4 (-1.9%) 31,020 643.04 0 0 21,000 24,100 17,900
19/03/2026 21,000 -0.1 (-0.47%) 37,725 792.68 0 0 21,100 24,200 18,000
18/03/2026 21,000 -0.2 (-0.94%) 46,980 990.76 0 0 21,200 24,300 18,100
17/03/2026 21,400 0 (0%) 35,905 762.93 0 0 21,400 24,600 18,200
16/03/2026 21,300 -0.1 (-0.47%) 22,427 478.87 0 0 21,400 24,600 18,200
13/03/2026 21,200 -0.2 (-0.93%) 21,532 460.56 0 0 21,400 24,600 18,200
12/03/2026 21,200 -0.1 (-0.47%) 59,360 1,268.53 0 0 21,300 24,400 18,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh