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
24/07/2026 10,800 0 (0%) 259,400 2,764.58 0 0 10,800 11,550 10,050
23/07/2026 10,800 0.1 (0.93%) 366,300 3,855.23 0 0 10,700 11,400 9,960
22/07/2026 10,700 -0.15 (-1.38%) 329,500 3,499.24 0 0 10,850 11,600 10,100
21/07/2026 10,850 -0.2 (-1.81%) 218,900 2,371.95 0 0 11,050 11,800 10,300
20/07/2026 11,050 -0.15 (-1.34%) 555,800 6,007.89 0 0 11,200 11,950 10,450
17/07/2026 11,200 -0.05 (-0.44%) 177,500 1,975.72 0 0 11,250 12,000 10,500
16/07/2026 11,250 0 (0%) 368,200 4,068.34 0 0 11,250 12,000 10,500
15/07/2026 11,250 -0.05 (-0.44%) 231,100 2,585.14 0 0 11,300 12,050 10,550
14/07/2026 11,300 0.1 (0.89%) 204,200 2,288.19 0 0 11,200 11,950 10,450
13/07/2026 11,200 -0.2 (-1.75%) 451,000 5,060.59 0 0 11,400 12,150 10,650
10/07/2026 11,400 -0.05 (-0.44%) 277,500 3,168.19 0 0 11,450 12,250 10,650
09/07/2026 11,450 -0.15 (-1.29%) 276,500 3,181.23 0 0 11,600 12,400 10,800
08/07/2026 11,600 -0.05 (-0.43%) 318,900 3,698.35 0 0 11,650 12,450 10,850
07/07/2026 11,650 0.05 (0.43%) 225,500 2,622.01 0 0 11,600 12,400 10,800
06/07/2026 11,600 -0.2 (-1.69%) 504,400 5,876.25 0 0 11,800 12,600 11,000
03/07/2026 11,800 -0.15 (-1.26%) 277,100 3,295.05 0 0 11,950 12,750 11,150
02/07/2026 11,950 -0.2 (-1.65%) 452,700 5,484.95 0 0 12,150 13,000 11,300
01/07/2026 12,150 0.15 (1.25%) 416,700 5,037.77 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.3 (-2.44%) 292,000 3,547.2 0 0 12,300 13,150 11,450
29/06/2026 12,300 0.6 (5.13%) 564,600 6,815.7 0 0 11,700 12,500 10,900
26/06/2026 11,700 -0.2 (-1.68%) 298,900 3,513.72 0 0 11,900 12,700 11,100
25/06/2026 11,900 0 (0%) 106,400 1,265.43 0 0 11,900 12,700 11,100
24/06/2026 11,900 0.1 (0.85%) 299,900 3,532.89 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.15 (-1.26%) 341,600 4,079.31 0 0 11,950 12,750 11,150
22/06/2026 11,950 -0.15 (-1.24%) 309,000 3,711.24 0 0 12,100 12,900 11,300
19/06/2026 12,100 0 (0%) 227,800 2,767.7 0 0 12,100 12,900 11,300
18/06/2026 12,100 -0.2 (-1.63%) 223,500 2,726.66 0 0 12,300 13,150 11,450
17/06/2026 12,300 0.2 (1.65%) 560,900 6,883.67 0 0 12,100 12,900 11,300
16/06/2026 12,100 0 (0%) 387,000 4,684.99 0 0 12,100 12,900 11,300
15/06/2026 12,100 0.15 (1.26%) 315,300 3,798.1 0 0 11,950 12,750 11,150
12/06/2026 11,950 0.05 (0.42%) 459,300 5,500.65 0 0 11,900 12,700 11,100
11/06/2026 11,900 -0.25 (-2.06%) 218,300 2,615.48 0 0 12,150 13,000 11,300
10/06/2026 12,150 0 (0%) 644,000 7,802.77 0 0 12,150 13,000 11,300
09/06/2026 12,150 -0.05 (-0.41%) 557,600 6,696.39 0 0 12,200 13,050 11,350
08/06/2026 12,200 -0.2 (-1.61%) 533,200 6,441.31 0 0 12,400 13,250 11,550
05/06/2026 12,400 0.15 (1.22%) 573,100 6,968.83 0 0 12,250 13,100 11,400
04/06/2026 12,250 0.05 (0.41%) 475,700 5,777.77 0 0 12,200 13,050 11,350
03/06/2026 12,200 0 (0%) 366,300 4,461.33 0 0 12,200 13,050 11,350
02/06/2026 12,200 -0.35 (-2.79%) 550,800 6,800.14 0 0 12,550 13,400 11,700
01/06/2026 12,550 -0.25 (-1.95%) 241,400 3,049.93 0 0 12,800 13,650 11,950
29/05/2026 12,800 -0.1 (-0.78%) 461,400 5,866.67 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.2 (-1.53%) 1,023,700 13,073.37 0 0 13,100 14,000 12,200
27/05/2026 13,100 0.25 (1.95%) 410,000 5,287.43 0 0 12,850 13,700 12,000
26/05/2026 12,850 0.2 (1.58%) 453,400 5,770.11 1,063,400 12,548.12 12,650 13,500 11,800
25/05/2026 12,650 -0.2 (-1.56%) 353,600 4,492.85 0 0 12,850 13,700 12,000
22/05/2026 12,850 0.2 (1.58%) 555,600 7,051.45 350,000 4,130 12,650 13,500 11,800
21/05/2026 12,650 -0.2 (-1.56%) 226,000 2,869.91 0 0 12,850 13,700 12,000
20/05/2026 12,850 0 (0%) 813,900 10,253.6 0 0 12,850 13,700 12,000
19/05/2026 12,850 -0.15 (-1.15%) 371,900 4,794.97 0 0 13,000 13,900 12,100
18/05/2026 13,000 0 (0%) 772,600 9,937.23 77,300 1,004.9 13,000 13,900 12,100
15/05/2026 13,000 0.1 (0.78%) 426,500 5,523.67 0 0 12,900 13,800 12,000
14/05/2026 12,900 -0.3 (-2.27%) 372,900 4,855.38 76,200 1,005.84 13,200 14,100 12,300
13/05/2026 13,200 0.05 (0.38%) 698,900 9,087.1 0 0 13,150 14,050 12,250
12/05/2026 13,150 -0.05 (-0.38%) 513,300 6,689.62 0 0 13,200 14,100 12,300
11/05/2026 13,200 -0.1 (-0.75%) 619,600 8,067.6 0 0 13,300 14,200 12,400
08/05/2026 13,300 0.4 (3.1%) 1,304,500 16,730.42 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.3 (-2.27%) 728,400 9,498.88 76,500 1,009.8 13,200 14,100 12,300
06/05/2026 13,200 0.2 (1.54%) 489,400 6,393.74 0 0 13,000 13,900 12,100
05/05/2026 13,000 -0.2 (-1.52%) 413,500 5,451.27 0 0 13,200 14,100 12,300
04/05/2026 13,200 0.05 (0.38%) 552,500 7,367.8 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.05 (-0.38%) 468,700 6,160.12 0 0 13,200 14,100 12,300
28/04/2026 13,200 -0.1 (-0.75%) 572,200 7,486.87 0 0 13,300 14,200 12,400
24/04/2026 13,300 -0.1 (-0.75%) 447,200 6,001.26 0 0 13,400 14,300 12,500
23/04/2026 13,400 0.2 (1.52%) 1,359,400 17,809.85 0 0 13,200 14,100 12,300
22/04/2026 13,200 -0.3 (-2.22%) 782,900 10,413.93 0 0 13,500 14,400 12,600
21/04/2026 13,500 -0.3 (-2.17%) 736,700 10,018.27 0 0 13,800 14,750 12,850
20/04/2026 13,800 -0.05 (-0.36%) 844,200 11,676.35 72,500 1,004.13 13,850 14,800 12,900
17/04/2026 13,850 0.05 (0.36%) 1,208,200 16,631.22 0 0 13,800 14,750 12,850
16/04/2026 13,800 0 (0%) 1,053,700 14,320.74 0 0 13,800 14,750 12,850
15/04/2026 13,800 0 (0%) 1,235,200 17,036.47 73,000 1,007.4 13,800 14,750 12,850
14/04/2026 13,800 -0.05 (-0.36%) 912,700 12,496.79 0 0 13,850 14,800 12,900
13/04/2026 13,850 0 (0%) 1,447,400 20,093.01 0 0 13,850 14,800 12,900
10/04/2026 13,850 -0.05 (-0.36%) 1,508,200 20,592.8 0 0 13,900 14,850 12,950
09/04/2026 13,900 0.6 (4.51%) 2,256,700 30,897.49 0 0 13,300 14,200 12,400
08/04/2026 13,300 0.5 (3.91%) 1,279,900 16,900.17 0 0 12,800 13,650 11,950
07/04/2026 12,800 -0.1 (-0.78%) 304,000 3,880.24 78,000 1,006.2 12,900 13,800 12,000
06/04/2026 12,900 0 (0%) 483,300 6,141.28 0 0 12,900 13,800 12,000
03/04/2026 12,900 0 (0%) 566,600 7,209.13 0 0 12,900 13,800 12,000
02/04/2026 12,900 -0.2 (-1.53%) 576,000 7,410.89 0 0 13,100 14,000 12,200
01/04/2026 13,100 0 (0%) 1,139,300 14,957.21 0 0 13,100 14,000 12,200
31/03/2026 13,100 0.15 (1.16%) 1,036,300 13,569.01 77,500 1,003.63 12,950 13,850 12,050
30/03/2026 12,950 0 (0%) 907,600 11,610.38 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.15 (1.17%) 833,000 10,699.41 111,000 1,420.8 12,800 13,650 11,950
26/03/2026 12,800 0.15 (1.19%) 1,358,400 17,431.13 0 0 12,650 13,500 11,800
25/03/2026 12,650 0.45 (3.69%) 1,037,800 12,948.78 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.4 (3.39%) 571,400 6,949.4 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.45 (-3.67%) 1,192,000 13,993.98 0 0 12,250 13,100 11,400
20/03/2026 12,250 -0.05 (-0.41%) 601,700 7,409.22 0 0 12,300 13,150 11,450
19/03/2026 12,300 0.1 (0.82%) 981,300 12,207.32 0 0 12,200 13,050 11,350
18/03/2026 12,200 -0.25 (-2.01%) 671,200 8,251.86 0 0 12,450 13,300 11,600
17/03/2026 12,450 -0.1 (-0.8%) 970,700 12,146.71 0 0 12,550 13,400 11,700
16/03/2026 12,550 -0.2 (-1.57%) 1,319,200 16,847.89 0 0 12,750 13,600 11,900
13/03/2026 12,750 0.8 (6.69%) 1,954,600 24,462.25 0 0 11,950 12,750 11,150
12/03/2026 11,950 0.2 (1.7%) 913,500 10,923.31 0 0 11,750 12,550 10,950
11/03/2026 11,750 0.55 (4.91%) 1,093,000 12,717.26 0 0 11,200 11,950 10,450
10/03/2026 11,200 0 (0%) 1,062,300 11,926.91 0 0 11,200 11,950 10,450
09/03/2026 11,200 -0.8 (-6.67%) 1,754,200 19,652.37 0 0 12,000 12,800 11,200
06/03/2026 12,000 -0.6 (-4.76%) 1,289,600 15,694.65 0 0 12,600 13,450 11,750
05/03/2026 12,600 0.1 (0.8%) 1,518,100 19,192.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.2 (-1.57%) 1,469,800 18,230.67 0 0 12,700 13,550 11,850
03/03/2026 12,700 -0.35 (-2.68%) 1,744,800 22,415.78 0 0 13,050 13,950 12,150
02/03/2026 13,050 -0.55 (-4.04%) 1,409,700 18,592.63 0 0 13,600 14,550 12,650
27/02/2026 13,600 -0.25 (-1.81%) 758,300 10,385.98 0 0 13,850 14,800 12,900
26/02/2026 13,850 0 (0%) 719,400 9,909.86 0 0 13,850 14,800 12,900
25/02/2026 13,850 0 (0%) 924,200 12,926.64 0 0 13,850 14,800 12,900
24/02/2026 13,850 0.05 (0.36%) 610,100 8,454.42 0 0 13,800 14,750 12,850
23/02/2026 13,800 0.2 (1.47%) 546,700 7,587.09 0 0 13,600 14,550 12,650
13/02/2026 13,600 -0.1 (-0.73%) 442,700 6,052.15 0 0 13,700 14,650 12,750
12/02/2026 13,700 -0.15 (-1.08%) 323,500 4,447.94 0 0 13,850 14,800 12,900
11/02/2026 13,850 0.2 (1.47%) 472,300 6,508.46 0 0 13,650 14,600 12,700
10/02/2026 13,650 -0.1 (-0.73%) 684,500 9,334.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.05 (0.36%) 325,800 4,481.79 0 0 13,700 14,650 12,750
06/02/2026 13,700 -0.55 (-3.86%) 940,700 13,036.5 0 0 14,250 15,200 13,300
05/02/2026 14,250 -0.25 (-1.72%) 502,600 7,263.5 0 0 14,500 15,500 13,500
04/02/2026 14,500 0.35 (2.47%) 912,800 13,114.83 0 0 14,150 15,100 13,200
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh