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
22/09/2026 13,400 0.2 (1.52%) 152,930 2,046.89 0 0 13,200 14,500 11,900
21/09/2026 13,200 -0.1 (-0.75%) 117,350 1,547.06 0 0 13,300 14,600 12,000
18/09/2026 13,300 0.1 (0.76%) 53,103 700.49 0 0 13,200 14,500 11,900
17/09/2026 13,200 0.1 (0.76%) 79,920 1,056.18 0 0 13,100 14,400 11,800
16/09/2026 13,100 0 (0%) 66,250 870.39 0 0 13,100 14,400 11,800
15/09/2026 13,100 0.3 (2.34%) 119,901 1,571.9 0 0 12,800 14,000 11,600
14/09/2026 12,800 -0.1 (-0.78%) 128,866 1,658.49 0 0 12,900 14,100 11,700
11/09/2026 12,900 -0.5 (-3.73%) 353,858 4,635.71 0 0 13,400 14,700 12,100
10/09/2026 13,400 -0.3 (-2.19%) 173,120 2,332.98 0 0 13,700 15,000 12,400
09/09/2026 13,700 0 (0%) 188,260 2,555.31 0 0 13,700 15,000 12,400
08/09/2026 13,700 0 (0%) 270,193 3,653.03 0 0 13,700 15,000 12,400
07/09/2026 13,700 -0.4 (-2.84%) 403,703 5,583.9 0 0 14,100 15,500 12,700
04/09/2026 14,100 -0.1 (-0.7%) 182,003 2,572.09 0 0 14,200 15,600 12,800
03/09/2026 14,200 -0.2 (-1.39%) 114,502 1,629.26 0 0 14,400 15,800 13,000
28/08/2026 14,400 -0.1 (-0.69%) 145,738 2,092.06 0 0 14,500 15,900 13,100
27/08/2026 14,500 0 (0%) 102,207 1,473.41 0 0 14,500 15,900 13,100
26/08/2026 14,500 0.1 (0.69%) 151,680 2,181.47 0 0 14,400 15,800 13,000
25/08/2026 14,400 -0.1 (-0.69%) 382,921 5,487.01 0 0 14,500 15,900 13,100
24/08/2026 14,500 -0.2 (-1.36%) 266,784 3,883.5 0 0 14,700 16,100 13,300
21/08/2026 14,700 0.2 (1.38%) 698,185 10,425.95 0 0 14,500 15,900 13,100
20/08/2026 14,500 -0.1 (-0.68%) 121,746 1,765.96 0 0 14,600 16,000 13,200
19/08/2026 14,600 0.4 (2.82%) 439,283 6,364.17 425,500 5,446.4 14,200 15,600 12,800
18/08/2026 14,200 0 (0%) 143,279 2,029. 0 0 14,200 15,600 12,800
17/08/2026 14,200 0.1 (0.71%) 142,811 2,020.53 0 0 14,100 15,500 12,700
14/08/2026 14,100 -0.3 (-2.08%) 316,512 4,482.03 0 0 14,400 15,800 13,000
13/08/2026 14,400 0.1 (0.7%) 241,695 3,457.2 0 0 14,300 15,700 12,900
12/08/2026 14,300 0 (0%) 192,581 2,766.52 100,000 1,300 14,300 15,700 12,900
11/08/2026 14,300 -0.3 (-2.05%) 207,970 3,010.46 0 0 14,600 16,000 13,200
10/08/2026 14,600 -0.1 (-0.68%) 194,686 2,867.83 0 0 14,700 16,100 13,300
07/08/2026 14,700 -0.1 (-0.68%) 311,102 4,657.35 0 0 14,800 16,200 13,400
06/08/2026 14,800 0 (0%) 310,360 4,583.99 21,265 342.37 14,800 16,200 13,400
05/08/2026 14,800 0 (0%) 180,670 2,655.53 78,735 1,267.63 14,800 16,200 13,400
04/08/2026 14,800 1 (7.25%) 655,547 9,438.81 0 0 13,800 15,100 12,500
03/08/2026 13,800 0 (0%) 262,919 3,627.89 0 0 13,800 15,100 12,500
31/07/2026 13,800 -0.2 (-1.43%) 199,824 2,774.82 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.6 (4.48%) 481,419 6,705.11 0 0 13,400 14,700 12,100
29/07/2026 13,400 0.1 (0.75%) 108,211 1,431.97 0 0 13,300 14,600 12,000
28/07/2026 13,300 0.2 (1.53%) 57,800 760.6 0 0 13,100 14,400 11,800
27/07/2026 13,100 -0.1 (-0.76%) 174,525 2,308.59 0 0 13,200 14,500 11,900
24/07/2026 13,200 0.1 (0.76%) 214,460 2,821.02 0 0 13,100 14,400 11,800
23/07/2026 13,100 0.1 (0.77%) 144,100 1,870.68 0 0 13,000 14,300 11,700
22/07/2026 13,000 -0.3 (-2.26%) 146,158 1,914.8 0 0 13,300 14,600 12,000
21/07/2026 13,300 0.3 (2.31%) 299,042 3,954.85 0 0 13,000 14,300 11,700
20/07/2026 13,000 0 (0%) 228,548 2,917.49 0 0 13,000 14,300 11,700
17/07/2026 13,000 0.3 (2.36%) 192,998 2,510.28 0 0 12,700 13,900 11,500
16/07/2026 12,700 0 (0%) 81,056 1,020.61 0 0 12,700 13,900 11,500
15/07/2026 12,700 -0.3 (-2.31%) 87,313 1,114.87 0 0 13,000 14,300 11,700
14/07/2026 13,000 0 (0%) 136,200 1,749.02 0 0 13,000 14,300 11,700
13/07/2026 13,000 -0.2 (-1.52%) 253,710 3,292.96 0 0 13,200 14,500 11,900
10/07/2026 13,200 0 (0%) 176,105 2,318.63 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.1 (0.76%) 17,810 232.87 0 0 13,100 14,400 11,800
08/07/2026 13,100 -0.1 (-0.76%) 42,677 559.92 0 0 13,200 14,500 11,900
07/07/2026 13,200 0.1 (0.76%) 47,145 619.18 0 0 13,100 14,400 11,800
06/07/2026 13,100 -0.4 (-2.96%) 99,209 1,313.01 0 0 13,500 14,800 12,200
03/07/2026 13,500 -0.1 (-0.74%) 62,731 847.81 0 0 13,600 14,900 12,300
02/07/2026 13,600 -0.1 (-0.73%) 134,805 1,837.21 0 0 13,700 15,000 12,400
01/07/2026 13,700 0.3 (2.24%) 185,757 2,513.78 0 0 13,400 14,700 12,100
30/06/2026 13,400 0.3 (2.29%) 228,259 3,053.27 0 0 13,100 14,400 11,800
29/06/2026 13,100 0.3 (2.34%) 160,997 2,088.84 0 0 12,800 14,000 11,600
26/06/2026 12,800 0 (0%) 59,979 768.54 0 0 12,800 14,000 11,600
25/06/2026 12,800 0 (0%) 62,085 788.97 0 0 12,800 14,000 11,600
24/06/2026 12,800 -0.1 (-0.78%) 56,955 726.11 0 0 12,900 14,100 11,700
23/06/2026 12,900 -0.1 (-0.77%) 31,244 401.86 0 0 13,000 14,300 11,700
22/06/2026 13,000 0.2 (1.56%) 144,365 1,847.41 0 0 12,800 14,000 11,600
19/06/2026 12,800 0 (0%) 55,110 702.33 0 0 12,800 14,000 11,600
18/06/2026 12,800 0 (0%) 97,606 1,245.58 0 0 12,800 14,000 11,600
17/06/2026 12,800 -0.1 (-0.78%) 209,890 2,697. 0 0 12,900 14,100 11,700
16/06/2026 12,900 0.1 (0.78%) 57,532 744.41 0 0 12,800 14,000 11,600
15/06/2026 12,800 0.1 (0.79%) 91,864 1,182.32 0 0 12,700 13,900 11,500
12/06/2026 12,700 0 (0%) 27,997 355.58 0 0 12,700 13,900 11,500
11/06/2026 12,700 0 (0%) 73,709 930.95 0 0 12,700 13,900 11,500
10/06/2026 12,700 -0.1 (-0.78%) 180,360 2,293.95 0 0 12,800 14,000 11,600
09/06/2026 12,800 0 (0%) 59,425 755.81 0 0 12,800 14,000 11,600
08/06/2026 12,800 -0.2 (-1.54%) 98,716 1,262.47 0 0 13,000 14,300 11,700
05/06/2026 13,000 0 (0%) 112,436 1,456.63 0 0 13,000 14,300 11,700
04/06/2026 13,000 -0.1 (-0.76%) 83,430 1,088.85 0 0 13,100 14,400 11,800
03/06/2026 13,100 0 (0%) 329,254 4,249.61 0 0 13,100 14,400 11,800
02/06/2026 13,100 -0.2 (-1.5%) 150,350 1,988.02 0 0 13,300 14,600 12,000
01/06/2026 13,300 0.1 (0.76%) 58,553 780.31 0 0 13,200 14,500 11,900
29/05/2026 13,200 -0.1 (-0.75%) 141,719 1,883.65 0 0 13,300 14,600 12,000
28/05/2026 13,300 -0.2 (-1.48%) 110,873 1,479.55 0 0 13,500 14,800 12,200
27/05/2026 13,500 0 (0%) 80,515 1,081.76 0 0 13,500 14,800 12,200
26/05/2026 13,500 -0.1 (-0.74%) 172,170 2,322.35 20,000 250 13,600 14,900 12,300
25/05/2026 13,600 0.2 (1.49%) 171,178 2,319.65 0 0 13,400 14,700 12,100
22/05/2026 13,400 -0.2 (-1.47%) 209,749 2,820.92 0 0 13,600 14,900 12,300
21/05/2026 13,600 0.4 (3.03%) 299,925 4,025.78 0 0 13,200 14,500 11,900
20/05/2026 13,200 -0.2 (-1.49%) 819,220 10,614.15 0 0 13,400 14,700 12,100
19/05/2026 13,400 -0.3 (-2.19%) 525,560 7,116.47 0 0 13,700 15,000 12,400
18/05/2026 13,700 0 (0%) 284,221 3,914.88 0 0 13,700 15,000 12,400
15/05/2026 13,700 -1.3 (-8.67%) 2,302,402 32,146.15 0 0 15,000 16,500 13,500
14/05/2026 15,000 -0.1 (-0.66%) 188,979 2,827.75 0 0 15,100 16,600 13,600
13/05/2026 15,100 0 (0%) 269,499 4,050.48 0 0 15,100 16,600 13,600
12/05/2026 15,100 0.1 (0.67%) 204,642 3,072. 0 0 15,000 16,500 13,500
11/05/2026 15,000 -0.1 (-0.66%) 213,427 3,199.26 0 0 15,100 16,600 13,600
08/05/2026 15,100 -0.3 (-1.95%) 355,917 5,435.13 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.3 (-1.91%) 383,089 5,939.12 0 0 15,700 17,200 14,200
06/05/2026 15,700 0.4 (2.61%) 545,990 8,512.47 0 0 15,300 16,800 13,800
05/05/2026 15,300 -0.2 (-1.29%) 334,035 5,084.89 0 0 15,500 17,000 14,000
04/05/2026 15,500 1.2 (8.39%) 1,709,944 25,722.57 0 0 14,300 15,700 12,900
29/04/2026 14,300 0.2 (1.42%) 295,976 4,184.25 0 0 14,100 15,500 12,700
28/04/2026 14,100 -0.2 (-1.4%) 405,027 5,785.54 0 0 14,300 15,700 12,900
24/04/2026 14,300 0.4 (2.88%) 633,332 9,028.87 0 0 13,900 15,200 12,600
23/04/2026 13,900 -0.1 (-0.71%) 478,194 6,610.2 0 0 14,000 15,400 12,600
22/04/2026 14,000 0.3 (2.19%) 307,413 4,273.92 0 0 13,700 15,000 12,400
21/04/2026 13,700 -0.2 (-1.44%) 549,756 7,593.4 0 0 13,900 15,200 12,600
20/04/2026 13,900 -0.1 (-0.71%) 276,046 3,870. 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.3 (-2.1%) 598,307 8,568.12 0 0 14,300 15,700 12,900
16/04/2026 14,300 0.3 (2.14%) 311,004 4,365.48 0 0 14,000 15,400 12,600
15/04/2026 14,000 -0.2 (-1.41%) 282,621 3,978.48 0 0 14,200 15,600 12,800
14/04/2026 14,200 0.1 (0.71%) 391,508 5,544.12 0 0 14,100 15,500 12,700
13/04/2026 14,100 -0.1 (-0.7%) 460,752 6,440.09 0 0 14,200 15,600 12,800
10/04/2026 14,200 -0.3 (-2.07%) 565,377 8,129.25 0 0 14,500 15,900 13,100
09/04/2026 14,500 0.6 (4.32%) 1,182,309 16,828.05 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.4 (2.96%) 1,320,102 18,338.55 0 0 13,500 14,800 12,200
07/04/2026 13,500 0.1 (0.75%) 649,802 8,942.82 0 0 13,400 14,700 12,100
06/04/2026 13,400 0.4 (3.08%) 794,314 10,705.87 0 0 13,000 14,300 11,700
03/04/2026 13,000 0 (0%) 198,724 2,564.1 0 0 13,000 14,300 11,700
02/04/2026 13,000 -0.1 (-0.76%) 390,203 5,066.13 0 0 13,100 14,400 11,800
01/04/2026 13,100 -0.2 (-1.5%) 419,929 5,590.94 0 0 13,300 14,600 12,000
31/03/2026 13,300 -0.1 (-0.75%) 441,072 5,937.29 0 0 13,400 14,700 12,100
30/03/2026 13,400 0 (0%) 536,894 7,253.27 0 0 13,400 14,700 12,100
27/03/2026 13,400 0.8 (6.35%) 1,289,550 17,006.14 0 0 12,600 13,800 11,400
26/03/2026 12,600 0 (0%) 268,969 3,391.4 0 0 12,600 13,800 11,400
25/03/2026 12,600 0.3 (2.44%) 201,529 2,501.46 0 0 12,300 13,500 11,100
24/03/2026 12,300 0.3 (2.5%) 212,328 2,600.22 0 0 12,000 13,200 10,800
23/03/2026 12,000 -0.7 (-5.51%) 693,756 8,361.98 0 0 12,700 13,900 11,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh