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
21/09/2026 13,100 -0.35 (-2.6%) 83,100 1,097 0 0 13,450 14,350 12,550
18/09/2026 13,450 -0.05 (-0.37%) 304,900 4,045.32 0 0 13,500 14,400 12,600
17/09/2026 13,500 0 (0%) 299,300 3,972.58 0 0 13,500 14,400 12,600
16/09/2026 13,500 0.15 (1.12%) 378,700 5,008.31 0 0 13,350 14,250 12,450
15/09/2026 13,350 0.05 (0.38%) 314,500 4,136.89 0 0 13,300 14,200 12,400
14/09/2026 13,300 0.1 (0.76%) 420,400 5,454.91 0 0 13,200 14,100 12,300
11/09/2026 13,200 -0.6 (-4.35%) 479,400 6,336.81 0 0 13,800 14,750 12,850
10/09/2026 13,800 0.1 (0.73%) 174,100 2,380.54 0 0 13,700 14,650 12,750
09/09/2026 14,650 0.15 (1.03%) 205,200 3,004.29 0 0 14,500 15,500 13,500
08/09/2026 14,500 0.25 (1.75%) 220,800 3,152.02 0 0 14,250 15,200 13,300
07/09/2026 14,250 -0.45 (-3.06%) 218,700 3,172.18 0 0 14,700 15,700 13,700
04/09/2026 14,700 0 (0%) 182,300 2,659.91 0 0 14,700 15,700 13,700
03/09/2026 14,700 -0.05 (-0.34%) 211,900 3,107.68 0 0 14,750 15,750 13,750
28/08/2026 14,750 0.05 (0.34%) 211,700 3,136.18 0 0 14,700 15,700 13,700
27/08/2026 14,700 -0.3 (-2%) 211,500 3,128.95 55,000 825 15,000 16,050 13,950
26/08/2026 15,000 0.15 (1.01%) 180,500 2,680.96 0 0 14,850 15,850 13,850
25/08/2026 14,850 0 (0%) 293,900 4,342.31 0 0 14,850 15,850 13,850
24/08/2026 14,850 -0.1 (-0.67%) 209,400 3,127.2 0 0 14,950 15,950 13,950
21/08/2026 14,950 0.1 (0.67%) 350,200 5,183.36 0 0 14,850 15,850 13,850
20/08/2026 14,850 0.05 (0.34%) 162,100 2,396.09 0 0 14,800 15,800 13,800
19/08/2026 14,800 -0.2 (-1.33%) 247,300 3,642.09 0 0 15,000 16,050 13,950
18/08/2026 15,000 0.2 (1.35%) 269,000 3,969.26 0 0 14,800 15,800 13,800
17/08/2026 14,800 -0.2 (-1.33%) 176,200 2,613.33 0 0 15,000 16,050 13,950
14/08/2026 15,000 -0.45 (-2.91%) 228,700 3,480.58 0 0 15,450 16,500 14,400
13/08/2026 15,450 -0.35 (-2.22%) 340,000 5,297.8 0 0 15,800 16,900 14,700
12/08/2026 15,800 -0.3 (-1.86%) 175,400 2,781.13 0 0 16,100 17,200 15,000
11/08/2026 16,100 0.2 (1.26%) 344,100 5,475.2 0 0 15,900 17,000 14,800
10/08/2026 15,900 -0.1 (-0.63%) 241,400 3,835.71 0 0 16,000 17,100 14,900
07/08/2026 16,000 -0.4 (-2.44%) 255,200 4,075.82 370,000 6,074.29 16,400 17,500 15,300
06/08/2026 16,400 -0.05 (-0.3%) 365,400 5,854.47 0 0 16,450 17,600 15,300
05/08/2026 16,450 0 (0%) 445,500 7,260.75 370,000 6,105 16,450 17,600 15,300
04/08/2026 16,450 1.05 (6.82%) 1,275,800 20,449.12 0 0 15,400 16,450 14,350
03/08/2026 15,400 0.6 (4.05%) 527,000 7,941.35 0 0 14,800 15,800 13,800
31/07/2026 14,800 -0.1 (-0.67%) 263,000 3,820.79 0 0 14,900 15,900 13,900
30/07/2026 14,900 0.2 (1.36%) 314,800 4,620.44 0 0 14,700 15,700 13,700
29/07/2026 14,700 -0.3 (-2%) 182,100 2,640.01 140,000 1,960 15,000 16,050 13,950
28/07/2026 15,000 0.7 (4.9%) 651,000 9,443.76 0 0 14,300 15,300 13,300
27/07/2026 14,300 -0.3 (-2.05%) 316,500 4,442.11 0 0 14,600 15,600 13,600
24/07/2026 14,600 0 (0%) 541,400 7,605.44 0 0 14,600 15,600 13,600
23/07/2026 14,600 -0.2 (-1.35%) 337,600 4,835.86 0 0 14,800 15,800 13,800
22/07/2026 14,800 0.25 (1.72%) 1,094,700 15,428.63 0 0 14,550 15,550 13,550
21/07/2026 14,550 -0.85 (-5.52%) 419,700 6,142.52 3,218,050 46,179.02 15,400 16,450 14,350
20/07/2026 15,400 -0.7 (-4.35%) 206,900 3,165.03 0 0 16,100 17,200 15,000
17/07/2026 16,100 0.1 (0.63%) 103,200 1,640.74 0 0 16,000 17,100 14,900
16/07/2026 16,000 -0.2 (-1.23%) 239,700 3,780.37 0 0 16,200 17,300 15,100
15/07/2026 16,200 -0.2 (-1.22%) 310,300 5,011.12 0 0 16,400 17,500 15,300
14/07/2026 16,400 -0.25 (-1.5%) 182,300 3,000.36 0 0 16,650 17,800 15,500
13/07/2026 16,650 -0.15 (-0.89%) 384,200 6,359.79 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.1 (-0.59%) 327,900 5,508.74 0 0 16,900 18,050 15,750
09/07/2026 16,900 0.15 (0.9%) 269,800 4,495.08 0 0 16,750 17,900 15,600
08/07/2026 16,750 -0.05 (-0.3%) 188,800 3,141.07 0 0 16,800 17,950 15,650
07/07/2026 16,800 0.05 (0.3%) 274,000 4,543.24 500,000 7,950 16,750 17,900 15,600
06/07/2026 16,750 -0.4 (-2.33%) 381,400 6,401.21 0 0 17,150 18,350 15,950
03/07/2026 17,150 -0.05 (-0.29%) 278,600 4,728.38 500,000 8,050 17,200 18,400 16,000
02/07/2026 17,200 -0.05 (-0.29%) 292,300 4,970.97 0 0 17,250 18,450 16,050
01/07/2026 17,250 0.15 (0.88%) 432,500 7,422.87 0 0 17,100 18,250 15,950
30/06/2026 17,100 0.2 (1.18%) 379,100 6,445.39 220,000 3,971 16,900 18,050 15,750
29/06/2026 16,900 0.3 (1.81%) 720,600 12,059.12 500,000 7,900 16,600 17,750 15,450
26/06/2026 16,600 0.15 (0.91%) 344,100 5,665.47 0 0 16,450 17,600 15,300
25/06/2026 16,450 0.15 (0.92%) 363,100 5,940.76 0 0 16,300 17,400 15,200
24/06/2026 16,300 -0.1 (-0.61%) 338,700 5,554.15 0 0 16,400 17,500 15,300
23/06/2026 16,400 0.35 (2.18%) 426,800 6,955.16 0 0 16,050 17,150 14,950
22/06/2026 16,050 -0.5 (-3.02%) 201,400 3,271.91 0 0 16,550 17,700 15,400
19/06/2026 16,550 -0.05 (-0.3%) 231,100 3,789.58 0 0 16,600 17,750 15,450
18/06/2026 16,600 -0.05 (-0.3%) 396,900 6,551.98 0 0 16,650 17,800 15,500
17/06/2026 16,650 0.35 (2.15%) 487,800 8,059.17 0 0 16,300 17,400 15,200
16/06/2026 16,300 0.45 (2.84%) 366,000 5,899.81 57,000 904.31 15,850 16,950 14,750
15/06/2026 15,850 0 (0%) 316,200 5,035.66 0 0 15,850 16,950 14,750
12/06/2026 15,850 0 (0%) 267,800 4,230.27 0 0 15,850 16,950 14,750
11/06/2026 15,850 -0.05 (-0.31%) 347,100 5,447.37 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 178,600 2,822.29 0 0 15,900 17,000 14,800
09/06/2026 15,900 0 (0%) 420,200 6,593.34 0 0 15,900 17,000 14,800
08/06/2026 15,900 -0.2 (-1.24%) 444,200 6,998.14 0 0 16,100 17,200 15,000
05/06/2026 16,100 -0.2 (-1.23%) 229,200 3,681.42 0 0 16,300 17,400 15,200
04/06/2026 16,300 -0.05 (-0.31%) 335,700 5,422.5 0 0 16,350 17,450 15,250
03/06/2026 16,350 0.35 (2.19%) 487,800 7,907.65 0 0 16,000 17,100 14,900
02/06/2026 16,000 0 (0%) 381,600 6,105.31 0 0 16,000 17,100 14,900
01/06/2026 16,000 0 (0%) 199,000 3,157.76 0 0 16,000 17,100 14,900
29/05/2026 16,000 0.05 (0.31%) 436,600 6,872.55 0 0 15,950 17,050 14,850
28/05/2026 15,950 -0.35 (-2.15%) 550,900 8,816.02 0 0 16,300 17,400 15,200
27/05/2026 16,300 0 (0%) 305,200 4,950.66 0 0 16,300 17,400 15,200
26/05/2026 16,300 0 (0%) 227,700 3,694.43 0 0 16,300 17,400 15,200
25/05/2026 16,300 -0.2 (-1.21%) 684,700 11,049.22 0 0 16,500 17,650 15,350
22/05/2026 16,500 -0.1 (-0.6%) 474,900 7,737.34 0 0 16,600 17,750 15,450
21/05/2026 16,600 -0.1 (-0.6%) 294,200 4,858.01 0 0 16,700 17,850 15,550
20/05/2026 16,700 0.15 (0.91%) 712,100 11,683.98 0 0 16,550 17,700 15,400
19/05/2026 16,550 0.4 (2.48%) 622,600 10,145.01 0 0 16,150 17,250 15,050
18/05/2026 16,150 -0.45 (-2.71%) 425,600 6,875.89 0 0 16,600 17,750 15,450
15/05/2026 16,600 0 (0%) 157,000 2,585.72 0 0 16,600 17,750 15,450
14/05/2026 16,600 0.1 (0.61%) 778,400 12,852.55 0 0 16,500 17,650 15,350
13/05/2026 16,500 0.5 (3.13%) 836,300 13,544.87 421,600 6,987.6 16,000 17,100 14,900
12/05/2026 16,000 -0.7 (-4.19%) 623,300 10,208.51 160,000 2,672 16,700 17,850 15,550
11/05/2026 16,700 -0.3 (-1.76%) 588,200 9,806.55 0 0 17,000 18,150 15,850
08/05/2026 17,000 -0.15 (-0.87%) 361,700 6,111.47 0 0 17,150 18,350 15,950
07/05/2026 17,150 -0.2 (-1.15%) 506,100 8,644.88 0 0 17,350 18,550 16,150
06/05/2026 17,350 -0.1 (-0.57%) 356,000 6,126.28 0 0 17,450 18,650 16,250
05/05/2026 17,450 -0.05 (-0.29%) 493,900 8,476.56 0 0 17,500 18,700 16,300
04/05/2026 17,500 -0.1 (-0.57%) 115,000 2,005.6 0 0 17,600 18,800 16,400
29/04/2026 17,600 0.3 (1.73%) 378,300 6,528.35 0 0 17,300 18,500 16,100
28/04/2026 17,300 -0.55 (-3.08%) 275,600 4,825.52 0 0 17,850 19,050 16,650
24/04/2026 17,850 0.25 (1.42%) 251,100 4,405.99 0 0 17,600 18,800 16,400
23/04/2026 17,600 -0.25 (-1.4%) 269,100 4,748.29 0 0 17,850 19,050 16,650
22/04/2026 17,850 0.1 (0.56%) 307,100 5,426.57 0 0 17,750 18,950 16,550
21/04/2026 17,750 -0.15 (-0.84%) 248,400 4,435.57 0 0 17,900 19,150 16,650
20/04/2026 17,900 -0.15 (-0.83%) 182,900 3,296.11 0 0 18,050 19,300 16,800
17/04/2026 18,050 0.15 (0.84%) 158,800 2,865.48 0 0 17,900 19,150 16,650
16/04/2026 17,900 -0.15 (-0.83%) 192,000 3,448.71 0 0 18,050 19,300 16,800
15/04/2026 18,050 -0.45 (-2.43%) 311,100 5,687.25 0 0 18,500 19,750 17,250
14/04/2026 18,500 0.75 (4.23%) 422,400 7,714.29 0 0 17,750 18,950 16,550
13/04/2026 17,750 -0.15 (-0.84%) 253,500 4,503.36 0 0 17,900 19,150 16,650
10/04/2026 17,900 -0.1 (-0.56%) 197,900 3,566.59 0 0 18,000 19,250 16,750
09/04/2026 18,000 -0.3 (-1.64%) 309,900 5,597.4 0 0 18,300 19,550 17,050
08/04/2026 18,300 0.75 (4.27%) 385,100 6,997.08 0 0 17,550 18,750 16,350
07/04/2026 17,550 -0.15 (-0.85%) 228,200 4,012.06 0 0 17,700 18,900 16,500
06/04/2026 17,700 -0.45 (-2.48%) 313,800 5,577.75 0 0 18,150 19,400 16,900
03/04/2026 18,150 -0.4 (-2.16%) 213,600 3,872.48 0 0 18,550 19,800 17,300
02/04/2026 18,550 0.2 (1.09%) 640,100 11,901.76 0 0 18,350 19,600 17,100
01/04/2026 18,350 0.35 (1.94%) 359,700 6,570.8 0 0 18,000 19,250 16,750
31/03/2026 18,000 -0.15 (-0.83%) 403,300 7,352.71 0 0 18,150 19,400 16,900
30/03/2026 18,150 -0.2 (-1.09%) 200,000 3,602.47 0 0 18,350 19,600 17,100
27/03/2026 18,350 0.5 (2.8%) 381,500 6,917.7 0 0 17,850 19,050 16,650
26/03/2026 17,850 -0.25 (-1.38%) 161,800 2,889.97 0 0 18,100 19,350 16,850
25/03/2026 18,100 0.9 (5.23%) 523,000 9,289.65 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.5 (2.99%) 338,200 5,774.45 0 0 16,700 17,850 15,550
23/03/2026 16,700 -0.95 (-5.38%) 739,500 12,463.06 0 0 17,650 18,850 16,450

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