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 32,400 -0.4 (-1.22%) 13,300 431.24 0 0 32,800 35,050 30,550
18/09/2026 32,800 -0.1 (-0.3%) 10,400 342.08 0 0 32,900 35,200 30,600
17/09/2026 32,900 -0.35 (-1.05%) 13,200 435.49 0 0 33,250 35,550 30,950
16/09/2026 33,250 -0.2 (-0.6%) 6,200 205.4 0 0 33,450 35,750 31,150
15/09/2026 33,450 0.35 (1.06%) 3,600 120.27 0 0 33,100 35,400 30,800
14/09/2026 33,100 -0.35 (-1.05%) 2,700 89.87 0 0 33,450 35,750 31,150
11/09/2026 33,450 0.15 (0.45%) 24,200 797.36 0 0 33,300 35,600 31,000
10/09/2026 33,300 -0.1 (-0.3%) 6,100 203.17 0 0 33,400 35,700 31,100
09/09/2026 33,400 -0.15 (-0.45%) 8,900 298.36 0 0 33,550 35,850 31,250
08/09/2026 33,550 -0.1 (-0.3%) 2,500 83.92 0 0 33,650 36,000 31,300
07/09/2026 33,650 0 (0%) 10,100 339.8 0 0 33,650 36,000 31,300
04/09/2026 33,650 0 (0%) 14,000 471.43 0 0 33,650 36,000 31,300
03/09/2026 33,650 -0.25 (-0.74%) 12,800 432.53 0 0 33,900 36,250 31,550
28/08/2026 33,900 -0.05 (-0.15%) 5,900 199.42 0 0 33,950 36,300 31,600
27/08/2026 33,950 0.05 (0.15%) 5,300 179.92 0 0 33,900 36,250 31,550
26/08/2026 33,900 0.05 (0.15%) 10,100 342.03 0 0 33,850 36,200 31,500
25/08/2026 33,850 0 (0%) 8,500 287.97 0 0 33,850 36,200 31,500
24/08/2026 33,850 0 (0%) 14,000 475.59 0 0 33,850 36,200 31,500
21/08/2026 33,850 -0.25 (-0.73%) 4,400 149.3 0 0 34,100 36,450 31,750
20/08/2026 34,100 0.1 (0.29%) 3,500 118.63 0 0 34,000 36,350 31,650
19/08/2026 34,000 0.4 (1.19%) 5,400 184.41 0 0 33,600 35,950 31,250
18/08/2026 33,600 -0.1 (-0.3%) 4,600 154.86 0 0 33,700 36,050 31,350
17/08/2026 33,700 -0.3 (-0.88%) 7,900 267.06 0 0 34,000 36,350 31,650
14/08/2026 34,000 0 (0%) 13,100 445.85 0 0 34,000 36,350 31,650
13/08/2026 34,000 -0.25 (-0.73%) 7,700 262.64 0 0 34,250 36,600 31,900
12/08/2026 34,250 -0.15 (-0.44%) 15,000 512.24 0 0 34,400 36,800 32,000
11/08/2026 34,400 0.5 (1.47%) 9,500 324.93 0 0 33,900 36,250 31,550
10/08/2026 33,900 0.2 (0.59%) 29,400 991.88 0 0 33,700 36,050 31,350
07/08/2026 33,700 -0.2 (-0.59%) 8,500 286.29 0 0 33,900 36,250 31,550
06/08/2026 33,900 0 (0%) 7,900 267.75 0 0 33,900 36,250 31,550
05/08/2026 33,900 -0.05 (-0.15%) 25,200 848.46 0 0 33,950 36,300 31,600
04/08/2026 33,950 0.05 (0.15%) 9,800 333.14 0 0 33,900 36,250 31,550
03/08/2026 33,900 0.05 (0.15%) 36,200 1,220.61 0 0 33,850 36,200 31,500
31/07/2026 33,850 -0.2 (-0.59%) 15,000 507.29 0 0 34,050 36,400 31,700
30/07/2026 34,050 0.25 (0.74%) 27,300 924.86 0 0 33,800 36,150 31,450
29/07/2026 33,800 -0.2 (-0.59%) 22,700 770.12 0 0 34,000 36,350 31,650
28/07/2026 34,000 -0.25 (-0.73%) 26,400 905.57 0 0 34,250 36,600 31,900
27/07/2026 34,250 -0.1 (-0.29%) 7,600 258.65 0 0 34,350 36,750 31,950
24/07/2026 34,350 0.05 (0.15%) 8,500 291.11 0 0 34,300 36,700 31,900
23/07/2026 34,300 -0.55 (-1.58%) 13,200 453.26 0 0 34,850 37,250 32,450
22/07/2026 34,850 0.05 (0.14%) 32,600 1,119.54 0 0 34,800 37,200 32,400
21/07/2026 34,800 1.05 (3.11%) 36,900 1,285.78 0 0 33,750 36,100 31,400
20/07/2026 33,750 -0.1 (-0.3%) 25,000 844.29 0 0 33,850 36,200 31,500
17/07/2026 33,850 0 (0%) 22,900 775.15 0 0 33,850 36,200 31,500
16/07/2026 33,850 -0.85 (-2.45%) 7,800 265.82 0 0 34,700 37,100 32,300
15/07/2026 34,700 0.4 (1.17%) 2,000 69.2 0 0 34,300 36,700 31,900
14/07/2026 34,300 -0.25 (-0.72%) 14,700 499.08 0 0 34,550 36,950 32,150
13/07/2026 34,550 0.25 (0.73%) 9,800 334.78 0 0 34,300 36,700 31,900
10/07/2026 34,300 -0.6 (-1.72%) 27,700 954.05 0 0 34,900 37,300 32,500
09/07/2026 34,900 -0.2 (-0.57%) 22,600 789.6 0 0 35,100 37,550 32,650
08/07/2026 35,100 -0.05 (-0.14%) 7,300 256.5 0 0 35,150 37,600 32,700
07/07/2026 35,150 0.15 (0.43%) 20,700 724.91 0 0 35,000 37,450 32,550
06/07/2026 35,000 -0.1 (-0.28%) 8,200 287.74 0 0 35,100 37,550 32,650
03/07/2026 35,100 -0.55 (-1.54%) 3,300 115.86 0 0 35,650 38,100 33,200
02/07/2026 35,650 0 (0%) 7,200 255.24 0 0 35,650 38,100 33,200
01/07/2026 35,650 -0.1 (-0.28%) 4,600 162.94 0 0 35,750 38,250 33,250
30/06/2026 35,750 -0.15 (-0.42%) 3,500 124.84 0 0 35,900 38,400 33,400
29/06/2026 35,900 0.4 (1.13%) 34,100 1,213.93 0 0 35,500 37,950 33,050
26/06/2026 35,500 0.15 (0.42%) 4,100 145.07 0 0 35,350 37,800 32,900
25/06/2026 35,350 0.15 (0.43%) 8,600 303.4 0 0 35,200 37,650 32,750
24/06/2026 35,200 0.1 (0.28%) 4,000 139.61 0 0 35,100 37,550 32,650
23/06/2026 35,100 0 (0%) 20,400 716.02 0 0 35,100 37,550 32,650
22/06/2026 35,100 -0.2 (-0.57%) 23,500 836.03 0 0 35,300 37,750 32,850
19/06/2026 35,300 -0.5 (-1.4%) 3,900 138.58 0 0 35,800 38,300 33,300
18/06/2026 35,800 0.25 (0.7%) 55,500 1,982.12 0 0 35,550 38,000 33,100
17/06/2026 35,550 0 (0%) 7,000 248.69 0 0 35,550 38,000 33,100
16/06/2026 35,550 -0.15 (-0.42%) 36,500 1,293.72 0 0 35,700 38,150 33,250
15/06/2026 35,700 0.55 (1.56%) 9,500 339.81 0 0 35,150 37,600 32,700
12/06/2026 35,150 0.05 (0.14%) 900 31.71 0 0 35,100 37,550 32,650
11/06/2026 35,100 -0.3 (-0.85%) 2,500 87.9 0 0 35,400 37,850 32,950
10/06/2026 35,400 0 (0%) 27,400 970.06 0 0 35,400 37,850 32,950
09/06/2026 35,400 0.4 (1.14%) 23,300 830.29 0 0 35,000 37,450 32,550
08/06/2026 35,000 -0.2 (-0.57%) 43,000 1,501.11 0 0 35,200 37,650 32,750
05/06/2026 35,200 0.25 (0.72%) 24,500 861.39 0 0 34,950 37,350 32,550
04/06/2026 34,950 -0.05 (-0.14%) 5,900 206.17 0 0 35,000 37,450 32,550
03/06/2026 35,000 0.1 (0.29%) 29,100 1,016.51 0 0 34,900 37,300 32,500
02/06/2026 34,900 0.15 (0.43%) 16,000 557.89 0 0 34,750 37,150 32,350
01/06/2026 34,750 0.15 (0.43%) 22,200 768.66 0 0 34,600 37,000 32,200
29/05/2026 34,600 0 (0%) 12,500 436.04 0 0 34,600 37,000 32,200
28/05/2026 34,600 0.15 (0.44%) 4,500 156.25 0 0 34,450 36,850 32,050
27/05/2026 34,450 -0.8 (-2.27%) 41,000 1,422.63 0 0 35,250 37,700 32,800
26/05/2026 35,250 -0.2 (-0.56%) 30,700 1,076.19 0 0 35,450 37,900 33,000
25/05/2026 35,450 -0.5 (-1.39%) 8,700 307.49 0 0 35,950 38,450 33,450
22/05/2026 35,950 0.8 (2.28%) 12,800 451.12 0 0 35,150 37,600 32,700
21/05/2026 35,150 0.15 (0.43%) 16,800 600.52 0 0 35,000 37,450 32,550
20/05/2026 35,000 0 (0%) 26,100 910.95 0 0 35,000 37,450 32,550
19/05/2026 35,000 0 (0%) 13,500 471.45 0 0 35,000 37,450 32,550
18/05/2026 35,000 -0.3 (-0.85%) 17,000 597.67 0 0 35,300 37,750 32,850
15/05/2026 35,300 -0.85 (-2.35%) 19,400 691.52 0 0 36,150 38,650 33,650
14/05/2026 36,150 0.15 (0.42%) 4,300 154.82 0 0 36,000 38,500 33,500
13/05/2026 36,000 0 (0%) 17,700 636.09 0 0 36,000 38,500 33,500
12/05/2026 36,000 -0.2 (-0.55%) 25,800 923.5 0 0 36,200 38,700 33,700
11/05/2026 36,200 -0.4 (-1.09%) 29,400 1,064.67 0 0 36,600 39,150 34,050
08/05/2026 38,600 0.3 (0.78%) 49,700 1,926.11 0 0 38,300 40,950 35,650
07/05/2026 38,300 -0.05 (-0.13%) 25,300 968.6 0 0 38,350 41,000 35,700
06/05/2026 38,350 0.3 (0.79%) 19,100 729.94 0 0 38,050 40,700 35,400
05/05/2026 38,050 -0.4 (-1.04%) 21,400 812.19 0 0 38,450 41,100 35,800
04/05/2026 38,450 0.2 (0.52%) 32,600 1,243.2 0 0 38,250 40,900 35,600
29/04/2026 38,250 0 (0%) 14,200 543.58 0 0 38,250 40,900 35,600
28/04/2026 38,250 -0.2 (-0.52%) 40,600 1,551.8 0 0 38,450 41,100 35,800
24/04/2026 38,450 -0.3 (-0.77%) 18,500 709.51 0 0 38,750 41,450 36,050
23/04/2026 38,750 -0.75 (-1.9%) 24,900 969.99 0 0 39,500 42,250 36,750
22/04/2026 39,500 0.3 (0.77%) 49,200 1,932.19 0 0 39,200 41,900 36,500
21/04/2026 39,200 0.55 (1.42%) 55,300 2,155.34 0 0 38,650 41,350 35,950
20/04/2026 38,650 0.05 (0.13%) 23,600 912.35 0 0 38,600 41,300 35,900
17/04/2026 38,600 0.05 (0.13%) 40,500 1,559.73 0 0 38,550 41,200 35,900
16/04/2026 38,550 0.55 (1.45%) 65,700 2,526.15 0 0 38,000 40,650 35,350
15/04/2026 38,000 0.05 (0.13%) 17,200 651.12 0 0 37,950 40,600 35,300
14/04/2026 37,950 0.05 (0.13%) 30,600 1,155.33 0 0 37,900 40,550 35,250
13/04/2026 37,900 -0.1 (-0.26%) 22,700 854.55 0 0 38,000 40,650 35,350
10/04/2026 38,000 -0.3 (-0.78%) 25,900 985.96 0 0 38,300 40,950 35,650
09/04/2026 38,300 -0.05 (-0.13%) 22,300 855.39 0 0 38,350 41,000 35,700
08/04/2026 38,350 0.8 (2.13%) 47,300 1,801.09 0 0 37,550 40,150 34,950
07/04/2026 37,550 -0.05 (-0.13%) 19,900 746.73 0 0 37,600 40,200 35,000
06/04/2026 37,600 -0.65 (-1.7%) 18,900 715.86 0 0 38,250 40,900 35,600
03/04/2026 38,250 -0.15 (-0.39%) 30,300 1,150.69 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.1 (-0.26%) 17,000 652.06 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.05 (0.13%) 41,400 1,600.22 0 0 38,450 41,100 35,800
31/03/2026 38,450 0.05 (0.13%) 31,200 1,202.58 0 0 38,400 41,050 35,750
30/03/2026 38,400 -0.1 (-0.26%) 32,500 1,233.31 0 0 38,500 41,150 35,850
27/03/2026 38,500 0.8 (2.12%) 34,700 1,319.16 0 0 37,700 40,300 35,100
26/03/2026 37,700 0 (0%) 28,400 1,063.17 0 0 37,700 40,300 35,100
25/03/2026 37,700 0.45 (1.21%) 49,400 1,858.29 0 0 37,250 39,850 34,650
24/03/2026 37,250 1.35 (3.76%) 41,400 1,520.59 0 0 35,900 38,400 33,400
23/03/2026 35,900 -1.15 (-3.1%) 111,700 4,030.37 0 0 37,050 39,600 34,500

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