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 70,500 -0.7 (-0.98%) 36,521 2,585.58 0 0 71,200 81,800 60,600
23/07/2026 71,000 -1.5 (-2.07%) 51,837 3,692.63 0 0 72,500 83,300 61,700
22/07/2026 72,400 -0.2 (-0.28%) 40,883 2,964.05 0 0 72,600 83,400 61,800
21/07/2026 72,900 0.1 (0.14%) 26,526 1,924.58 0 0 72,800 83,700 61,900
20/07/2026 72,700 0.3 (0.41%) 37,551 2,734.44 0 0 72,400 83,200 61,600
17/07/2026 72,700 1.3 (1.82%) 17,263 1,249.31 0 0 71,400 82,100 60,700
16/07/2026 71,700 0.4 (0.56%) 30,177 2,154.35 0 0 71,300 81,900 60,700
15/07/2026 71,500 0.3 (0.42%) 12,018 857.36 0 0 71,200 81,800 60,600
14/07/2026 71,500 0.3 (0.42%) 13,895 989.61 0 0 71,200 81,800 60,600
13/07/2026 70,800 -1.4 (-1.94%) 29,928 2,130.31 0 0 72,200 83,000 61,400
10/07/2026 71,900 -1.1 (-1.51%) 11,129 803.84 0 0 73,000 83,900 62,100
09/07/2026 73,000 0 (0%) 12,929 944.18 0 0 73,000 83,900 62,100
08/07/2026 73,100 -0.2 (-0.27%) 11,236 819.9 0 0 73,300 84,200 62,400
07/07/2026 73,400 -1.9 (-2.52%) 22,691 1,663.02 0 0 75,300 86,500 64,100
06/07/2026 74,000 -1.2 (-1.6%) 27,929 2,102.16 0 0 75,200 86,400 64,000
03/07/2026 75,200 1.7 (2.31%) 59,136 4,447.8 0 0 73,500 84,500 62,500
02/07/2026 73,700 0.5 (0.68%) 25,273 1,858.29 0 0 73,200 84,100 62,300
01/07/2026 73,500 0.1 (0.14%) 48,531 3,554.72 0 0 73,400 84,400 62,400
30/06/2026 73,400 -0.2 (-0.27%) 12,265 900.17 0 0 73,600 84,600 62,600
29/06/2026 73,300 0 (0%) 24,461 1,799.81 0 0 73,300 84,200 62,400
26/06/2026 73,500 0 (0%) 32,474 2,379.88 0 0 73,500 84,500 62,500
25/06/2026 72,600 -1.3 (-1.76%) 55,588 4,083.9 0 0 73,900 84,900 62,900
24/06/2026 74,000 2.5 (3.5%) 100,562 7,431.86 0 0 71,500 82,200 60,800
23/06/2026 72,200 2 (2.85%) 58,225 4,164.07 0 0 70,200 80,700 59,700
22/06/2026 70,000 1.9 (2.79%) 56,132 3,938.49 0 0 68,100 78,300 57,900
19/06/2026 68,400 0.2 (0.29%) 2,756 187.76 0 0 68,200 78,400 58,000
18/06/2026 68,100 -0.9 (-1.3%) 9,437 643.39 0 0 69,000 79,300 58,700
17/06/2026 68,800 -0.6 (-0.86%) 21,827 1,505.42 0 0 69,400 79,800 59,000
16/06/2026 69,900 0.5 (0.72%) 2,932 203.4 0 0 69,400 79,800 59,000
15/06/2026 69,500 -1.4 (-1.97%) 16,165 1,121.67 0 0 70,900 81,500 60,300
12/06/2026 70,700 0.2 (0.28%) 16,563 1,173.68 0 0 70,500 81,000 60,000
11/06/2026 70,500 0.3 (0.43%) 3,561 250.92 0 0 70,200 80,700 59,700
10/06/2026 70,600 1.6 (2.32%) 45,250 3,177.79 0 0 69,000 79,300 58,700
09/06/2026 69,000 -0.1 (-0.14%) 4,801 331.39 0 0 69,100 79,400 58,800
08/06/2026 69,000 0.1 (0.15%) 15,451 1,067.95 0 0 68,900 79,200 58,600
05/06/2026 69,000 0.3 (0.44%) 10,398 716.43 0 0 68,700 79,000 58,400
04/06/2026 68,800 0 (0%) 7,112 488.81 0 0 68,800 79,100 58,500
03/06/2026 69,000 0.2 (0.29%) 9,375 644.96 0 0 68,800 79,100 58,500
02/06/2026 68,500 0.5 (0.74%) 10,591 729.01 0 0 68,000 78,200 57,800
01/06/2026 68,500 0.7 (1.03%) 2,533 172.3 0 0 67,800 77,900 57,700
29/05/2026 67,800 0.4 (0.59%) 5,522 374.28 0 0 67,400 77,500 57,300
28/05/2026 67,400 -0.4 (-0.59%) 1,104 74.4 0 0 67,800 77,900 57,700
27/05/2026 67,600 -0.4 (-0.59%) 2,837 192.33 0 0 68,000 78,200 57,800
26/05/2026 68,500 -0.1 (-0.15%) 7,203 489.63 0 0 68,600 78,800 58,400
25/05/2026 68,300 -0.5 (-0.73%) 10,065 690.44 0 0 68,800 79,100 58,500
22/05/2026 68,700 1.6 (2.38%) 36,405 2,503.61 0 0 67,100 77,100 57,100
21/05/2026 68,200 1.4 (2.1%) 11,151 748.66 0 0 66,800 76,800 56,800
20/05/2026 66,800 -1.2 (-1.76%) 11,232 750.35 0 0 68,000 78,200 57,800
19/05/2026 67,900 1.2 (1.8%) 31,256 2,126.82 0 0 66,700 76,700 56,700
18/05/2026 67,000 -0.1 (-0.15%) 7,000 466.61 0 0 67,100 77,100 57,100
15/05/2026 67,000 -0.6 (-0.89%) 3,920 263.13 0 0 67,600 77,700 57,500
14/05/2026 67,200 0.1 (0.15%) 7,312 494.39 0 0 67,100 77,100 57,100
13/05/2026 67,200 0.6 (0.9%) 6,012 403.19 0 0 66,600 76,500 56,700
12/05/2026 66,700 -0.8 (-1.19%) 4,039 269.14 0 0 67,500 77,600 57,400
11/05/2026 67,500 0 (0%) 3,875 261.63 0 0 67,500 77,600 57,400
08/05/2026 68,000 0.9 (1.34%) 4,480 302.33 0 0 67,100 77,100 57,100
07/05/2026 67,000 0.9 (1.36%) 8,531 572.47 0 0 66,100 76,000 56,200
06/05/2026 66,500 0.5 (0.76%) 1,437 94.95 0 0 66,000 75,900 56,100
05/05/2026 66,000 -0.2 (-0.3%) 6,655 439.02 0 0 66,200 76,100 56,300
04/05/2026 66,200 -0.4 (-0.6%) 14,007 927.18 0 0 66,600 76,500 56,700
29/04/2026 66,500 -0.3 (-0.45%) 5,649 375.99 0 0 66,800 76,800 56,800
28/04/2026 66,800 -0.2 (-0.3%) 12,214 816.04 0 0 67,000 77,000 57,000
24/04/2026 67,500 -0.7 (-1.03%) 10,710 717.49 0 0 68,200 78,400 58,000
23/04/2026 67,500 -1.2 (-1.75%) 14,618 996.59 0 0 68,700 79,000 58,400
22/04/2026 68,400 1.2 (1.79%) 30,307 2,080.98 0 0 67,200 77,200 57,200
21/04/2026 67,100 0.1 (0.15%) 7,889 530.61 0 0 67,000 77,000 57,000
20/04/2026 66,900 1.2 (1.83%) 6,112 409.7 0 0 65,700 75,500 55,900
17/04/2026 66,000 0.1 (0.15%) 17,990 1,181.4 0 0 65,900 75,700 56,100
16/04/2026 65,300 -1.7 (-2.54%) 27,848 1,834.1 0 0 67,000 77,000 57,000
15/04/2026 66,800 -0.1 (-0.15%) 12,192 816.29 0 0 66,900 76,900 56,900
14/04/2026 67,000 0.1 (0.15%) 5,281 353.37 0 0 66,900 76,900 56,900
13/04/2026 66,800 -0.2 (-0.3%) 4,872 325.73 0 0 67,000 77,000 57,000
10/04/2026 67,000 0 (0%) 7,243 485.14 0 0 67,000 77,000 57,000
09/04/2026 67,400 -0.4 (-0.59%) 14,333 960.75 0 0 67,800 77,900 57,700
08/04/2026 67,500 0.9 (1.35%) 17,066 1,156.08 0 0 66,600 76,500 56,700
07/04/2026 66,600 -1.1 (-1.62%) 14,063 936.07 0 0 67,700 77,800 57,600
06/04/2026 67,000 -1.1 (-1.62%) 10,557 714.27 0 0 68,100 78,300 57,900
03/04/2026 68,100 0.1 (0.15%) 11,339 772.11 0 0 68,000 78,200 57,800
02/04/2026 67,800 -0.6 (-0.88%) 28,301 1,925.04 0 0 68,400 78,600 58,200
01/04/2026 68,700 0.6 (0.88%) 57,503 3,935.09 0 0 68,100 78,300 57,900
31/03/2026 67,800 2.1 (3.2%) 64,969 4,422.02 0 0 65,700 75,500 55,900
30/03/2026 65,800 0.7 (1.08%) 31,622 2,077.85 0 0 65,100 74,800 55,400
27/03/2026 65,500 0.3 (0.46%) 4,480 291.76 0 0 65,200 74,900 55,500
26/03/2026 64,800 0.6 (0.93%) 12,596 821.22 0 0 64,200 73,800 54,600
25/03/2026 65,000 1.3 (2.04%) 4,999 320.96 0 0 63,700 73,200 54,200
24/03/2026 64,200 0.8 (1.26%) 6,916 440.28 0 0 63,400 72,900 53,900
23/03/2026 63,000 -1.1 (-1.72%) 17,686 1,121.67 0 0 64,100 73,700 54,500
20/03/2026 64,000 -0.1 (-0.16%) 16,087 1,030.92 0 0 64,100 73,700 54,500
19/03/2026 64,000 -0.2 (-0.31%) 11,356 727.7 0 0 64,200 73,800 54,600
18/03/2026 64,100 -0.6 (-0.93%) 6,788 435.86 0 0 64,700 74,400 55,000
17/03/2026 65,400 0.2 (0.31%) 9,824 635.33 0 0 65,200 74,900 55,500
16/03/2026 64,900 -0.4 (-0.61%) 12,184 795.02 0 0 65,300 75,000 55,600
13/03/2026 65,200 0.2 (0.31%) 11,257 734.59 0 0 65,000 74,700 55,300
12/03/2026 65,600 2 (3.14%) 28,513 1,853.4 0 0 63,600 73,100 54,100
11/03/2026 64,200 0.9 (1.42%) 22,906 1,455.82 0 0 63,300 72,700 53,900
10/03/2026 63,000 1.4 (2.27%) 16,847 1,065.62 0 0 61,600 70,800 52,400
09/03/2026 60,900 -3.2 (-4.99%) 40,015 2,465.48 0 0 64,100 73,700 54,500
06/03/2026 64,000 -0.6 (-0.93%) 20,800 1,332.75 0 0 64,600 74,200 55,000
05/03/2026 65,000 0.7 (1.09%) 10,819 698.85 0 0 64,300 73,900 54,700
04/03/2026 64,600 -0.5 (-0.77%) 33,919 2,180.39 0 0 65,100 74,800 55,400
03/03/2026 65,000 -0.5 (-0.76%) 33,450 2,176.47 0 0 65,500 75,300 55,700
02/03/2026 65,500 -0.2 (-0.3%) 14,950 979.14 0 0 65,700 75,500 55,900
27/02/2026 65,400 -0.8 (-1.21%) 39,431 2,591.56 0 0 66,200 76,100 56,300
26/02/2026 66,400 -0.6 (-0.9%) 39,790 2,636.23 0 0 67,000 77,000 57,000
25/02/2026 66,800 -0.8 (-1.18%) 47,929 3,210.53 0 0 67,600 77,700 57,500
24/02/2026 67,500 -0.5 (-0.74%) 14,611 987. 0 0 68,000 78,200 57,800
23/02/2026 68,300 0.7 (1.04%) 17,857 1,214.95 0 0 67,600 77,700 57,500
13/02/2026 67,900 0.2 (0.3%) 11,819 798.84 0 0 67,700 77,800 57,600
12/02/2026 67,400 0.1 (0.15%) 4,001 270.87 0 0 67,300 77,300 57,300
11/02/2026 67,400 0.2 (0.3%) 4,526 304.55 0 0 67,200 77,200 57,200
10/02/2026 66,800 -0.4 (-0.6%) 10,402 699.53 0 0 67,200 77,200 57,200
09/02/2026 67,200 0.1 (0.15%) 19,367 1,301.23 0 0 67,100 77,100 57,100
06/02/2026 66,900 -0.8 (-1.18%) 33,625 2,256.08 0 0 67,700 77,800 57,600
05/02/2026 67,500 -0.6 (-0.88%) 26,825 1,815.07 0 0 68,100 78,300 57,900
04/02/2026 67,800 0.1 (0.15%) 32,736 2,229.19 0 0 67,700 77,800 57,600
03/02/2026 67,800 0.3 (0.44%) 23,400 1,585.32 0 0 67,500 77,600 57,400
02/02/2026 67,300 -1 (-1.46%) 28,144 1,900.51 0 0 68,300 78,500 58,100
30/01/2026 67,800 -0.6 (-0.88%) 13,718 936.45 0 0 68,400 78,600 58,200
29/01/2026 68,500 -0.4 (-0.58%) 25,894 1,769.98 0 0 68,900 79,200 58,600
28/01/2026 68,400 0.3 (0.44%) 31,914 2,199.72 0 0 68,100 78,300 57,900
27/01/2026 67,900 -0.3 (-0.44%) 18,756 1,277.08 0 0 68,200 78,400 58,000
26/01/2026 68,000 0.3 (0.44%) 31,948 2,178.02 0 0 67,700 77,800 57,600

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