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 15,800 0.9 (6.04%) 1,000 15.8 0 0 14,900 17,100 12,700
21/09/2026 15,800 -0.1 (-0.63%) 12,722 189.27 0 0 15,900 18,200 13,600
18/09/2026 15,900 0.7 (4.61%) 1,010 16.09 0 0 15,200 17,400 13,000
17/09/2026 15,800 0.6 (3.95%) 3,100 47.1 0 0 15,200 17,400 13,000
16/09/2026 15,100 -0.8 (-5.03%) 11,510 175. 0 0 15,900 18,200 13,600
15/09/2026 16,000 -0.3 (-1.84%) 3,010 47.86 0 0 16,300 18,700 13,900
14/09/2026 15,600 -0.3 (-1.89%) 1,638 26.77 0 0 15,900 18,200 13,600
11/09/2026 15,800 -0.8 (-4.82%) 5,722 91.01 0 0 16,600 19,000 14,200
10/09/2026 16,600 0 (0%) 210 3.51 0 0 16,600 19,000 14,200
09/09/2026 16,800 0.5 (3.07%) 4,400 73.14 0 0 16,300 18,700 13,900
08/09/2026 16,800 1 (6.33%) 910 14.89 0 0 15,800 18,100 13,500
07/09/2026 16,800 0.3 (1.82%) 11,709 185.26 0 0 16,500 18,900 14,100
04/09/2026 16,800 1.3 (8.39%) 15,601 257.98 0 0 15,500 17,800 13,200
03/09/2026 15,300 -0.4 (-2.55%) 811 12.57 0 0 15,700 18,000 13,400
28/08/2026 15,600 0 (0%) 2,700 42.45 0 0 15,600 17,900 13,300
27/08/2026 15,900 -0.4 (-2.45%) 411 6.39 0 0 16,300 18,700 13,900
26/08/2026 16,300 0 (0%) 100 1.63 0 0 16,300 18,700 13,900
25/08/2026 16,400 -0.1 (-0.61%) 11,010 179.07 0 0 16,500 18,900 14,100
24/08/2026 16,500 1 (6.45%) 2,201 36.21 0 0 15,500 17,800 13,200
21/08/2026 16,200 0.1 (0.62%) 15,820 245.57 0 0 16,100 18,500 13,700
20/08/2026 17,400 1.6 (10.13%) 700 11.24 0 0 15,800 18,100 13,500
19/08/2026 16,000 -0.6 (-3.61%) 5,710 90.52 0 0 16,600 19,000 14,200
18/08/2026 16,400 -2.8 (-14.58%) 24,800 411.19 0 0 19,200 22,000 16,400
17/08/2026 18,900 0.1 (0.53%) 300 5.77 0 0 18,800 21,600 16,000
14/08/2026 18,900 2.3 (13.86%) 59,174 1,110.05 0 0 16,600 19,000 14,200
13/08/2026 17,300 2.2 (14.57%) 23,700 393.54 0 0 15,100 17,300 12,900
12/08/2026 15,100 -0.1 (-0.66%) 928 13.96 0 0 15,200 17,400 13,000
11/08/2026 15,000 0.4 (2.74%) 2,100 32.01 0 0 14,600 16,700 12,500
10/08/2026 14,500 -0.9 (-5.84%) 2,000 29.14 0 0 15,400 17,700 13,100
07/08/2026 15,400 0 (0%) 100 1.54 0 0 15,400 17,700 13,100
06/08/2026 15,300 0.6 (4.08%) 900 13.85 0 0 14,700 16,900 12,500
05/08/2026 14,200 -0.3 (-2.07%) 815 11.94 0 0 14,500 16,600 12,400
04/08/2026 14,400 -0.4 (-2.7%) 5,500 79.77 0 0 14,800 17,000 12,600
03/08/2026 14,900 0 (0%) 4,700 69.63 0 0 14,900 17,100 12,700
31/07/2026 14,900 0 (0%) 16,000 238.62 0 0 14,900 17,100 12,700
30/07/2026 14,800 0.5 (3.5%) 2,200 32.84 0 0 14,300 16,400 12,200
29/07/2026 14,500 0 (0%) 4,200 60.09 0 0 14,500 16,600 12,400
28/07/2026 14,500 -1.1 (-7.05%) 200 2.9 0 0 15,600 17,900 13,300
27/07/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/07/2026 15,600 1.2 (8.33%) 100 1.56 0 0 14,400 16,500 12,300
23/07/2026 14,300 -0.2 (-1.38%) 16,800 242.57 0 0 14,500 16,600 12,400
22/07/2026 14,500 -0.5 (-3.33%) 5,700 82.9 0 0 15,000 17,200 12,800
21/07/2026 15,000 -0.1 (-0.66%) 8,600 129.11 0 0 15,100 17,300 12,900
20/07/2026 15,000 -0.1 (-0.66%) 1,500 22.59 0 0 15,100 17,300 12,900
17/07/2026 15,100 0 (0%) 1,300 19.67 0 0 15,100 17,300 12,900
16/07/2026 15,400 -0.6 (-3.75%) 3,900 58.9 0 0 16,000 18,400 13,600
15/07/2026 15,500 0.1 (0.65%) 300 4.81 0 0 15,400 17,700 13,100
14/07/2026 15,900 -1.1 (-6.47%) 12,701 196.17 0 0 17,000 19,500 14,500
13/07/2026 17,000 1.3 (8.28%) 100 1.7 0 0 15,700 18,000 13,400
10/07/2026 16,000 0 (0%) 4,610 72.4 0 0 16,000 18,400 13,600
09/07/2026 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
08/07/2026 16,000 -1.1 (-6.43%) 100 1.6 0 0 17,100 19,600 14,600
07/07/2026 17,100 0.9 (5.56%) 100 1.71 0 0 16,200 18,600 13,800
06/07/2026 16,000 -1.2 (-6.98%) 35,100 569.22 0 0 17,200 19,700 14,700
03/07/2026 17,600 -0.1 (-0.56%) 9,400 161.71 0 0 17,700 20,300 15,100
02/07/2026 17,700 0.9 (5.36%) 3,600 63.62 0 0 16,800 19,300 14,300
01/07/2026 17,700 -0.6 (-3.28%) 9,800 164.43 0 0 18,300 21,000 15,600
30/06/2026 18,300 0 (0%) 500 9.15 0 0 18,300 21,000 15,600
29/06/2026 18,300 -0.3 (-1.61%) 2,100 38.43 0 0 18,600 21,300 15,900
26/06/2026 18,500 0.3 (1.65%) 5,800 107.65 0 0 18,200 20,900 15,500
25/06/2026 18,400 -0.4 (-2.13%) 5,100 92.8 0 0 18,800 21,600 16,000
24/06/2026 18,800 -0.5 (-2.59%) 3,650 68.62 0 0 19,300 22,100 16,500
23/06/2026 19,200 -0.2 (-1.03%) 1,000 19.3 0 0 19,400 22,300 16,500
22/06/2026 19,300 0 (0%) 1,700 32.98 0 0 19,300 22,100 16,500
19/06/2026 19,300 0.1 (0.52%) 4,400 84.84 0 0 19,200 22,000 16,400
18/06/2026 19,100 0 (0%) 3,000 57.46 0 0 19,100 21,900 16,300
17/06/2026 19,000 -0.4 (-2.06%) 11,110 212.59 0 0 19,400 22,300 16,500
16/06/2026 19,600 -0.2 (-1.01%) 9,000 174.97 0 0 19,800 22,700 16,900
15/06/2026 19,800 -0.2 (-1%) 3,130 62.07 0 0 20,000 23,000 17,000
12/06/2026 19,700 -0.4 (-1.99%) 4,900 97.84 0 0 20,100 23,100 17,100
11/06/2026 19,800 -0.8 (-3.88%) 26,000 523.01 0 0 20,600 23,600 17,600
10/06/2026 20,600 0.1 (0.49%) 6,697 138.01 0 0 20,500 23,500 17,500
09/06/2026 20,800 0.5 (2.46%) 7,300 149.72 0 0 20,300 23,300 17,300
08/06/2026 20,300 -0.7 (-3.33%) 1,800 36.45 0 0 21,000 24,100 17,900
05/06/2026 20,900 0.8 (3.98%) 19,211 403.15 0 0 20,100 23,100 17,100
04/06/2026 20,600 1 (5.1%) 12,801 257.84 0 0 19,600 22,500 16,700
03/06/2026 19,400 -0.6 (-3%) 11,600 227.75 0 0 20,000 23,000 17,000
02/06/2026 19,800 -0.5 (-2.46%) 18,901 378.74 0 0 20,300 23,300 17,300
01/06/2026 20,600 0.8 (4.04%) 16,400 333.3 0 0 19,800 22,700 16,900
29/05/2026 21,500 1 (4.88%) 9,918 196.01 0 0 20,500 23,500 17,500
28/05/2026 19,100 -1.7 (-8.17%) 24,741 508.04 0 0 20,800 23,900 17,700
27/05/2026 21,600 0.5 (2.37%) 18,211 387.75 0 0 21,100 24,200 18,000
26/05/2026 21,400 0.2 (0.94%) 7,818 165.27 0 0 21,200 24,300 18,100
25/05/2026 21,600 1 (4.85%) 8,534 180.65 0 0 20,600 23,600 17,600
22/05/2026 21,100 -0.9 (-4.09%) 10,850 223.51 0 0 22,000 25,300 18,700
21/05/2026 21,900 0.2 (0.92%) 412 9.06 0 0 21,700 24,900 18,500
20/05/2026 22,000 0.2 (0.92%) 18,870 410.06 0 0 21,800 25,000 18,600
19/05/2026 21,500 1.7 (8.59%) 38,241 833.09 0 0 19,800 22,700 16,900
18/05/2026 20,600 1 (5.1%) 47,754 946.65 0 0 19,600 22,500 16,700
15/05/2026 19,800 0.3 (1.54%) 18,744 368 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 1,853 36.12 0 0 19,500 22,400 16,600
13/05/2026 19,400 -0.5 (-2.51%) 9,251 180.11 0 0 19,900 22,800 17,000
12/05/2026 19,900 0.8 (4.19%) 18,500 368.05 0 0 19,100 21,900 16,300
11/05/2026 19,100 -0.2 (-1.04%) 10,100 193.4 0 0 19,300 22,100 16,500
08/05/2026 19,700 0.1 (0.51%) 18,301 352.99 0 0 19,600 22,500 16,700
07/05/2026 19,300 -0.2 (-1.03%) 9,520 186.74 0 0 19,500 22,400 16,600
06/05/2026 19,700 0.1 (0.51%) 10,100 196.98 0 0 19,600 22,500 16,700
05/05/2026 19,400 -0.7 (-3.48%) 3,800 74.56 0 0 20,100 23,100 17,100
04/05/2026 19,500 -0.6 (-2.99%) 10,000 200.8 0 0 20,100 23,100 17,100
29/04/2026 19,900 -0.9 (-4.33%) 20,700 416.23 0 0 20,800 23,900 17,700
28/04/2026 21,000 0 (0%) 7,500 155.68 0 0 21,000 24,100 17,900
24/04/2026 20,700 0.2 (0.98%) 7,600 159.91 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 7,600 155.89 0 0 20,500 23,500 17,500
22/04/2026 20,100 0.3 (1.52%) 7,817 160.62 0 0 19,800 22,700 16,900
21/04/2026 20,000 0.6 (3.09%) 2,206 43.73 0 0 19,400 22,300 16,500
20/04/2026 20,000 -0.7 (-3.38%) 25,904 502.98 0 0 20,700 23,800 17,600
17/04/2026 20,500 0 (0%) 11,747 243.06 0 0 20,500 23,500 17,500
16/04/2026 20,900 0 (0%) 7,726 158.64 0 0 20,900 24,000 17,800
15/04/2026 20,800 -0.5 (-2.35%) 21,161 442.26 0 0 21,300 24,400 18,200
14/04/2026 21,300 0 (0%) 3,390 72.31 0 0 21,300 24,400 18,200
13/04/2026 21,200 -0.1 (-0.47%) 36,701 781.72 0 0 21,300 24,400 18,200
10/04/2026 21,500 0 (0%) 8,900 189.8 0 0 21,500 24,700 18,300
09/04/2026 21,200 -1.6 (-7.02%) 32,847 704.86 0 0 22,800 26,200 19,400
08/04/2026 22,600 0 (0%) 21,760 495.1 0 0 22,600 25,900 19,300
07/04/2026 22,600 0.7 (3.2%) 20,600 464.75 0 0 21,900 25,100 18,700
06/04/2026 21,500 -0.4 (-1.83%) 13,300 291.3 0 0 21,900 25,100 18,700
03/04/2026 22,000 0.9 (4.27%) 21,201 464.2 0 0 21,100 24,200 18,000
02/04/2026 21,200 -2.7 (-11.3%) 41,746 881.08 0 0 23,900 27,400 20,400
01/04/2026 22,600 1.2 (5.61%) 36,180 864.51 0 0 21,400 24,600 18,200
31/03/2026 21,500 2.8 (14.97%) 49,481 1,058.85 0 0 18,700 21,500 15,900
30/03/2026 19,900 0.1 (0.51%) 47,255 882.64 0 0 19,800 22,700 16,900
27/03/2026 20,000 -0.1 (-0.5%) 28,325 561.98 0 0 20,100 23,100 17,100
26/03/2026 20,600 0 (0%) 22,530 453.72 0 0 20,600 23,600 17,600
25/03/2026 21,900 1.4 (6.83%) 44,944 927.1 0 0 20,500 23,500 17,500
24/03/2026 20,000 -2.2 (-9.91%) 46,650 955.85 0 0 22,200 25,500 18,900
23/03/2026 21,800 -3.8 (-14.84%) 14,800 328.31 0 0 25,600 29,400 21,800

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