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
18/09/2026 130,900 0.9 (0.69%) 443,800 58,282.29 128,966 17,797.31 130,000 139,100 120,900
17/09/2026 130,000 2 (1.56%) 408,100 53,123.43 1,114,818 151,844.75 128,000 136,900 119,100
16/09/2026 128,000 -1 (-0.78%) 401,800 52,173.55 128,966 17,539.38 129,000 138,000 120,000
15/09/2026 129,000 -4 (-3.01%) 285,700 37,498.38 0 0 133,000 142,300 123,700
14/09/2026 133,000 -4 (-2.92%) 831,700 109,657.4 0 0 137,000 146,500 127,500
11/09/2026 137,000 -3 (-2.14%) 274,600 37,657.83 92,000 13,064 140,000 149,800 130,200
10/09/2026 140,000 -0.5 (-0.36%) 455,100 64,452.83 472,815 70,998.75 140,500 150,300 130,700
09/09/2026 140,500 1 (0.72%) 230,500 32,594.13 0 0 139,500 149,200 129,800
08/09/2026 139,500 3.1 (2.27%) 231,400 32,342.19 211,312 29,794.99 136,400 145,900 126,900
07/09/2026 136,400 -6.3 (-4.41%) 315,700 43,863.01 320,000 48,640 142,700 152,600 132,800
04/09/2026 142,700 -0.2 (-0.14%) 250,600 35,464.62 686,687 95,490.95 142,900 152,900 132,900
03/09/2026 142,900 -3 (-2.06%) 182,600 26,211.74 220,091 29,866.35 145,900 156,100 135,700
28/08/2026 145,900 0 (0%) 202,100 29,311.17 0 0 145,900 156,100 135,700
27/08/2026 145,900 3 (2.1%) 411,200 59,584.78 0 0 142,900 152,900 132,900
26/08/2026 142,900 -2.1 (-1.45%) 275,300 39,488.66 495,775 73,374.7 145,000 155,100 134,900
25/08/2026 145,000 -2.5 (-1.69%) 143,200 20,804.26 0 0 147,500 157,800 137,200
24/08/2026 147,500 4 (2.79%) 461,600 67,356.62 28,500 4,170.12 143,500 153,500 133,500
21/08/2026 143,500 -1.5 (-1.03%) 469,400 67,579.32 0 0 145,000 155,100 134,900
20/08/2026 145,000 2 (1.4%) 426,800 61,711.67 837,287 126,168.14 143,000 153,000 133,000
19/08/2026 143,000 -2.1 (-1.45%) 768,600 112,391.1 408,125 63,341 145,100 155,200 135,000
18/08/2026 145,100 -1.9 (-1.29%) 325,500 47,840.82 507,850 77,193.2 147,000 157,200 136,800
17/08/2026 147,000 4.1 (2.87%) 921,800 131,551.2 408,125 61,218.75 142,900 152,900 132,900
14/08/2026 142,900 -4 (-2.72%) 825,400 118,066.85 0 0 146,900 157,100 136,700
13/08/2026 146,900 -1.1 (-0.74%) 408,300 59,548.85 0 0 148,000 158,300 137,700
12/08/2026 148,000 1.5 (1.02%) 931,600 136,759.28 197,300 28,904.45 146,500 156,700 136,300
11/08/2026 146,500 9.5 (6.93%) 1,428,500 207,390.39 0 0 137,000 146,500 127,500
10/08/2026 137,000 5 (3.79%) 778,600 104,633.33 0 0 132,000 141,200 122,800
07/08/2026 132,000 -0.1 (-0.08%) 451,000 59,771.58 0 0 132,100 141,300 122,900
06/08/2026 132,100 -2.9 (-2.15%) 272,000 36,132.96 408,125 55,505 135,000 144,400 125,600
05/08/2026 135,000 1.9 (1.43%) 993,100 134,482.28 638,000 90,391.05 133,100 142,400 123,800
04/08/2026 133,100 0 (0%) 957,900 128,941.28 264,275 36,998.5 133,100 142,400 123,800
03/08/2026 133,100 8.7 (6.99%) 1,302,200 171,565.38 644,000 84,900.15 124,400 133,100 115,700
31/07/2026 124,400 8.1 (6.96%) 1,254,600 156,018.04 264,275 29,070.25 116,300 124,400 108,200
30/07/2026 116,300 7.6 (6.99%) 253,700 29,151.72 503,750 58,385 108,700 116,300 101,100
29/07/2026 108,700 1 (0.93%) 451,300 49,311.93 273,850 31,547.52 107,700 115,200 100,200
28/07/2026 107,700 -0.1 (-0.09%) 364,900 38,769.76 264,275 29,598.8 107,800 115,300 100,300
27/07/2026 107,800 0 (0%) 372,900 40,387.25 0 0 107,800 115,300 100,300
24/07/2026 107,800 -1.2 (-1.1%) 379,500 40,586.02 174,250 19,516 109,000 116,600 101,400
23/07/2026 109,000 4 (3.81%) 788,600 82,059.98 0 0 105,000 112,300 97,700
22/07/2026 105,000 -5.9 (-5.32%) 525,600 56,464.64 264,275 30,655.9 110,900 118,600 103,200
21/07/2026 110,900 1 (0.91%) 360,400 39,673.13 478,575 55,878.75 109,900 117,500 102,300
20/07/2026 109,900 -1.9 (-1.7%) 99,800 10,952.24 0 0 111,800 119,600 104,000
17/07/2026 111,800 0.4 (0.36%) 222,400 24,658.68 0 0 111,400 119,100 103,700
16/07/2026 111,400 -1.6 (-1.42%) 222,700 24,598.24 515,775 59,432.13 113,000 120,900 105,100
15/07/2026 113,000 -0.6 (-0.53%) 135,100 15,276.2 214,000 24,197.62 113,600 121,500 105,700
14/07/2026 113,600 0.3 (0.26%) 95,800 10,804.99 146,000 17,228 113,300 121,200 105,400
13/07/2026 113,300 -0.6 (-0.53%) 221,000 24,968.41 0 0 113,900 121,800 106,000
10/07/2026 113,900 -1.6 (-1.39%) 166,800 19,135.56 85,191 9,954.74 115,500 123,500 107,500
09/07/2026 115,500 -0.9 (-0.77%) 95,600 11,064.25 0 0 116,400 124,500 108,300
08/07/2026 116,400 -0.6 (-0.51%) 145,500 16,865.09 408,125 46,934.38 117,000 125,100 108,900
07/07/2026 117,000 0.8 (0.69%) 346,900 40,284.72 173,250 21,483 116,200 124,300 108,100
06/07/2026 116,200 -4.2 (-3.49%) 184,800 21,765.57 0 0 120,400 128,800 112,000
03/07/2026 120,400 -1.6 (-1.31%) 492,800 58,705.1 0 0 122,000 130,500 113,500
02/07/2026 122,000 -0.1 (-0.08%) 134,300 16,459.41 0 0 122,100 130,600 113,600
01/07/2026 122,100 2.1 (1.75%) 132,200 16,002.52 0 0 120,000 128,400 111,600
30/06/2026 120,000 1 (0.84%) 155,200 18,547.91 139,600 17,589.6 119,000 127,300 110,700
29/06/2026 119,000 0.9 (0.76%) 113,600 13,569.98 0 0 118,100 126,300 109,900
26/06/2026 124,000 -3.8 (-2.97%) 505,400 62,908.69 341,875 44,443.75 127,800 136,700 118,900
25/06/2026 127,800 -1 (-0.78%) 201,000 25,547.96 0 0 128,800 137,800 119,800
24/06/2026 128,800 0 (0%) 310,800 39,598.89 1,465,875 192,049.73 128,800 137,800 119,800
23/06/2026 128,800 -1.7 (-1.3%) 395,800 50,888.1 0 0 130,500 139,600 121,400
22/06/2026 130,500 0.5 (0.38%) 468,400 60,421.64 0 0 130,000 139,100 120,900
19/06/2026 130,000 0 (0%) 301,500 39,260.92 0 0 130,000 139,100 120,900
18/06/2026 130,000 -2 (-1.52%) 527,000 68,924.5 558,000 78,789.6 132,000 141,200 122,800
17/06/2026 132,000 1.1 (0.84%) 725,900 96,182.09 1,008,875 136,573.73 130,900 140,000 121,800
16/06/2026 130,900 7.1 (5.74%) 1,049,100 135,286.68 0 0 123,800 132,400 115,200
15/06/2026 123,800 2.8 (2.31%) 215,200 26,347.93 200,000 24,487 121,000 129,400 112,600
12/06/2026 121,000 2 (1.68%) 260,700 31,635.88 225,400 27,081.78 119,000 127,300 110,700
11/06/2026 119,000 -2 (-1.65%) 490,100 58,538.24 197,300 23,541.24 121,000 129,400 112,600
10/06/2026 121,000 -1.4 (-1.14%) 678,000 81,846.97 250,000 30,163.5 122,400 130,900 113,900
09/06/2026 122,400 -2.1 (-1.69%) 662,200 81,175.8 230,000 28,194.55 124,500 133,200 115,800
08/06/2026 124,500 -0.3 (-0.24%) 385,300 47,717 0 0 124,800 133,500 116,100
05/06/2026 124,800 -2.2 (-1.73%) 528,600 65,611.91 20,000 2,714 127,000 135,800 118,200
04/06/2026 127,000 -1.1 (-0.86%) 452,200 57,081.5 0 0 128,100 137,000 119,200
03/06/2026 128,100 0.4 (0.31%) 399,600 50,989.44 165,000 20,625 127,700 136,600 118,800
02/06/2026 127,700 0.6 (0.47%) 331,500 42,404.48 134,450 17,596.5 127,100 135,900 118,300
01/06/2026 127,100 -3.1 (-2.38%) 359,200 46,083.53 377,775 51,979.73 130,200 139,300 121,100
29/05/2026 130,200 -0.8 (-0.61%) 200,700 26,102.36 55,000 7,700 131,000 140,100 121,900
28/05/2026 131,000 0 (0%) 324,900 42,472.77 20,000 2,800 131,000 140,100 121,900
27/05/2026 131,000 0.8 (0.61%) 181,600 23,733.07 0 0 130,200 139,300 121,100
26/05/2026 130,200 0.1 (0.08%) 212,000 27,563.6 139,000 19,348.8 130,100 139,200 121,000
25/05/2026 130,100 0.8 (0.62%) 267,600 34,842.58 200,000 26,046.6 129,300 138,300 120,300
22/05/2026 129,300 -2.1 (-1.6%) 213,800 27,873.43 0 0 131,400 140,500 122,300
21/05/2026 131,400 -0.6 (-0.45%) 366,800 48,393.42 316,650 44,331 132,000 141,200 122,800
20/05/2026 132,000 -0.7 (-0.53%) 618,600 80,797.3 313,750 43,925 132,700 141,900 123,500
19/05/2026 132,700 -1.3 (-0.97%) 398,800 53,277.55 0 0 134,000 143,300 124,700
18/05/2026 134,000 0 (0%) 427,500 57,111.96 82,650 11,571 134,000 143,300 124,700
15/05/2026 134,000 -2 (-1.47%) 368,200 49,837.39 0 0 136,000 145,500 126,500
14/05/2026 136,000 -1.5 (-1.09%) 424,000 58,563.74 0 0 137,500 147,100 127,900
13/05/2026 137,500 -0.8 (-0.58%) 187,500 25,895.52 966,000 138,463.2 138,300 147,900 128,700
12/05/2026 138,300 0.3 (0.22%) 393,900 54,568.16 0 0 138,000 147,600 128,400
11/05/2026 138,000 -7 (-4.83%) 674,500 95,172.25 0 0 145,000 155,100 134,900
08/05/2026 145,000 -0.7 (-0.48%) 374,300 54,090.31 0 0 145,700 155,800 135,600
07/05/2026 145,700 -2.1 (-1.42%) 316,600 46,613.05 1,200,875 189,738.25 147,800 158,100 137,500
06/05/2026 147,800 -1.1 (-0.74%) 226,100 33,426.97 0 0 148,900 159,300 138,500
05/05/2026 148,900 0.9 (0.61%) 148,500 21,966.31 356,625 55,468.11 148,000 158,300 137,700
04/05/2026 148,000 -1 (-0.67%) 155,900 23,061.7 332,125 51,479.38 149,000 159,400 138,600
29/04/2026 149,000 1.5 (1.02%) 325,200 47,837.51 0 0 147,500 157,800 137,200
28/04/2026 147,500 3 (2.08%) 470,000 68,204.83 0 0 144,500 154,600 134,400
24/04/2026 144,500 -2.2 (-1.5%) 369,800 53,713.44 0 0 146,700 156,900 136,500
23/04/2026 146,700 -3.2 (-2.13%) 235,300 34,798.33 0 0 149,900 160,300 139,500
22/04/2026 149,900 -1.1 (-0.73%) 215,500 32,153 180,000 28,080 151,000 161,500 140,500
21/04/2026 151,000 0.2 (0.13%) 420,700 63,124.66 0 0 150,800 161,300 140,300
20/04/2026 150,800 -1.3 (-0.85%) 201,100 30,383.8 0 0 152,100 162,700 141,500
17/04/2026 152,100 1.1 (0.73%) 814,200 124,796.19 139,000 22,240 151,000 161,500 140,500
16/04/2026 151,000 0 (0%) 330,700 49,664.84 91,000 13,286 151,000 161,500 140,500
15/04/2026 151,000 0.5 (0.33%) 271,900 40,807.77 0 0 150,500 161,000 140,000
14/04/2026 150,500 1.5 (1.01%) 78,500 11,815.94 0 0 149,000 159,400 138,600
13/04/2026 149,000 -3 (-1.97%) 183,800 27,541.26 0 0 152,000 162,600 141,400
10/04/2026 152,000 2 (1.33%) 412,200 62,390.99 715,800 108,157.38 150,000 160,500 139,500
09/04/2026 150,000 -3.1 (-2.02%) 223,900 33,915.1 0 0 153,100 163,800 142,400
08/04/2026 153,100 3.6 (2.41%) 691,600 105,815.8 122,825 18,423.75 149,500 159,900 139,100
07/04/2026 149,500 1.5 (1.01%) 165,300 24,500.52 72,750 10,912.5 148,000 158,300 137,700
06/04/2026 148,000 -4 (-2.63%) 273,900 40,705.41 0 0 152,000 162,600 141,400
03/04/2026 152,000 -2 (-1.3%) 454,000 68,583.07 0 0 154,000 164,700 143,300
02/04/2026 154,000 -3 (-1.91%) 185,600 28,618.91 0 0 157,000 167,900 146,100
01/04/2026 157,000 0 (0%) 163,300 25,640 825,300 129,541.24 157,000 167,900 146,100
31/03/2026 157,000 -1 (-0.63%) 477,400 74,133.32 0 0 158,000 169,000 147,000
30/03/2026 158,000 -4.5 (-2.77%) 630,300 99,112.98 0 0 162,500 173,800 151,200
27/03/2026 162,500 4.5 (2.85%) 704,800 112,516.99 446,150 71,027.8 158,000 169,000 147,000
26/03/2026 158,000 -0.6 (-0.38%) 353,800 55,315.07 0 0 158,600 169,700 147,500
25/03/2026 158,600 0.6 (0.38%) 377,300 59,478.92 0 0 158,000 169,000 147,000
24/03/2026 158,000 8 (5.33%) 377,600 58,547.71 289,000 44,863.78 150,000 160,500 139,500
23/03/2026 150,000 1.4 (0.94%) 439,100 64,374.69 575,000 90,850 148,600 159,000 138,200
20/03/2026 148,600 -0.4 (-0.27%) 157,600 23,451.11 0 0 149,000 159,400 138,600

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