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
21/08/2026 40,300 -3.4 (-7.78%) 6,465 261. 0 0 43,700 50,200 37,200
20/08/2026 48,200 1.6 (3.43%) 9,039 434.88 0 0 46,600 53,500 39,700
19/08/2026 46,800 0 (0%) 11,146 519.94 0 0 46,800 53,800 39,800
18/08/2026 46,900 1.4 (3.08%) 7,286 341.17 0 0 45,500 52,300 38,700
17/08/2026 46,000 1.1 (2.45%) 9,552 434.53 0 0 44,900 51,600 38,200
14/08/2026 45,000 -0.1 (-0.22%) 2,448 109.97 0 0 45,100 51,800 38,400
13/08/2026 45,600 1.6 (3.64%) 2,406 108.61 0 0 44,000 50,600 37,400
12/08/2026 44,000 -0.4 (-0.9%) 3,556 156.44 0 0 44,400 51,000 37,800
11/08/2026 44,100 -0.2 (-0.45%) 1,623 72.14 0 0 44,300 50,900 37,700
10/08/2026 44,800 0.7 (1.59%) 1,226 54.31 0 0 44,100 50,700 37,500
07/08/2026 42,500 -0.5 (-1.16%) 1,300 57.33 0 0 43,000 49,400 36,600
06/08/2026 43,000 -0.6 (-1.38%) 227 9.75 0 0 43,600 50,100 37,100
05/08/2026 43,500 -0.3 (-0.68%) 900 39.24 0 0 43,800 50,300 37,300
04/08/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
03/08/2026 43,800 2.7 (6.57%) 120 5.29 0 0 41,100 47,200 35,000
31/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
30/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
29/07/2026 41,000 0 (0%) 7,001 287.39 0 0 41,000 47,100 34,900
28/07/2026 41,100 0.1 (0.24%) 1,600 65.66 0 0 41,000 47,100 34,900
27/07/2026 41,000 -0.5 (-1.2%) 700 28.7 0 0 41,500 47,700 35,300
24/07/2026 41,500 0.3 (0.73%) 100 4.15 0 0 41,200 47,300 35,100
23/07/2026 41,200 0.1 (0.24%) 300 12.36 0 0 41,100 47,200 35,000
22/07/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
21/07/2026 41,000 -0.8 (-1.91%) 1,600 65.7 0 0 41,800 48,000 35,600
20/07/2026 41,600 -0.5 (-1.19%) 400 16.7 0 0 42,100 48,400 35,800
17/07/2026 42,000 0 (0%) 700 29.45 0 0 42,000 48,300 35,700
16/07/2026 42,000 -0.2 (-0.47%) 200 8.4 0 0 42,200 48,500 35,900
15/07/2026 42,200 0 (0%) 800 33.76 0 0 42,200 48,500 35,900
14/07/2026 42,000 -0.5 (-1.18%) 614 25.89 0 0 42,500 48,800 36,200
13/07/2026 42,900 1.7 (4.13%) 1,700 72.19 0 0 41,200 47,300 35,100
10/07/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
09/07/2026 42,000 -4.8 (-10.26%) 800 32.92 24,900 991.02 46,800 53,800 39,800
08/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
07/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
06/07/2026 46,800 0 (0%) 0 0 0 0 46,800 53,800 39,800
03/07/2026 46,800 3.5 (8.08%) 100 4.68 0 0 43,300 49,700 36,900
02/07/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
01/07/2026 43,300 0.4 (0.93%) 201 8.71 0 0 42,900 49,300 36,500
30/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
29/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
26/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
25/06/2026 43,000 -3.7 (-7.92%) 600 25.71 0 0 46,700 53,700 39,700
24/06/2026 46,700 0 (0%) 8 0.37 0 0 46,700 53,700 39,700
23/06/2026 46,700 0 (0%) 1 0.04 0 0 46,700 53,700 39,700
22/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
19/06/2026 46,700 0 (0%) 0 0 0 0 46,700 53,700 39,700
18/06/2026 46,700 3.4 (7.85%) 100 4.67 0 0 43,300 49,700 36,900
17/06/2026 43,300 0 (0%) 100 4.33 0 0 43,300 49,700 36,900
16/06/2026 43,600 0.7 (1.63%) 200 8.65 0 0 42,900 49,300 36,500
15/06/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/06/2026 42,900 0.6 (1.42%) 102 4.38 0 0 42,300 48,600 36,000
11/06/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
10/06/2026 42,800 0.2 (0.47%) 200 8.46 0 0 42,600 48,900 36,300
09/06/2026 38,100 -4 (-9.5%) 500 21.29 0 0 42,100 48,400 35,800
08/06/2026 43,700 -0.1 (-0.23%) 200 8.41 0 0 43,800 50,300 37,300
05/06/2026 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
04/06/2026 43,800 0.3 (0.69%) 102 4.47 0 0 43,500 50,000 37,000
03/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
02/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
01/06/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
29/05/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
28/05/2026 43,500 0.2 (0.46%) 501 21.79 0 0 43,300 49,700 36,900
27/05/2026 43,300 0 (0%) 3 0.14 0 0 43,300 49,700 36,900
26/05/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
25/05/2026 43,300 0 (0%) 0 0 0 0 43,300 49,700 36,900
22/05/2026 43,600 2.4 (5.83%) 200 8.66 0 0 41,200 47,300 35,100
21/05/2026 41,200 0 (0%) 800 32.96 0 0 41,200 47,300 35,100
20/05/2026 40,000 -2.6 (-6.1%) 200 8.24 0 0 42,600 48,900 36,300
19/05/2026 42,600 0 (0%) 108 4.58 0 0 42,600 48,900 36,300
18/05/2026 42,500 -0.6 (-1.39%) 318 13.57 0 0 43,100 49,500 36,700
15/05/2026 43,100 0 (0%) 323 13.89 0 0 43,100 49,500 36,700
14/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
13/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
12/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
11/05/2026 43,100 0 (0%) 6 0.25 0 0 43,100 49,500 36,700
08/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
07/05/2026 41,000 0.2 (0.49%) 1,871 80.72 0 0 40,800 46,900 34,700
06/05/2026 40,800 0 (0%) 1,010 41.25 0 0 40,800 46,900 34,700
05/05/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
04/05/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
29/04/2026 40,800 0 (0%) 1 0.05 0 0 40,800 46,900 34,700
28/04/2026 40,800 0 (0%) 1 0.04 0 0 40,800 46,900 34,700
24/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
23/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
22/04/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
21/04/2026 40,800 0 (0%) 11 0.45 27,400 950.78 40,800 46,900 34,700
20/04/2026 40,800 0 (0%) 10 0.41 0 0 40,800 46,900 34,700
17/04/2026 40,800 0.7 (1.75%) 100 4.08 0 0 40,100 46,100 34,100
16/04/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
15/04/2026 40,000 0.2 (0.5%) 2,106 84.48 0 0 39,800 45,700 33,900
14/04/2026 40,000 0.5 (1.27%) 200 7.95 0 0 39,500 45,400 33,600
13/04/2026 39,500 -1.5 (-3.66%) 1,303 51.48 0 0 41,000 47,100 34,900
10/04/2026 41,000 0 (0%) 4 0.17 0 0 41,000 47,100 34,900
09/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
08/04/2026 41,000 0 (0%) 2,609 106.9 0 0 41,000 47,100 34,900
07/04/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/04/2026 41,000 0 (0%) 400 16.4 0 0 41,000 47,100 34,900
03/04/2026 41,000 0 (0%) 100 4.1 0 0 41,000 47,100 34,900
02/04/2026 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
01/04/2026 41,000 0 (0%) 7,000 287 0 0 41,000 47,100 34,900
31/03/2026 41,000 0 (0%) 2,379 97.54 0 0 41,000 47,100 34,900
30/03/2026 41,000 1.5 (3.8%) 1,903 78.04 0 0 39,500 45,400 33,600
27/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
26/03/2026 39,500 0.8 (2.07%) 400 15.8 0 0 38,700 44,500 32,900
25/03/2026 38,700 0 (0%) 10 0.41 0 0 38,700 44,500 32,900
24/03/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
23/03/2026 38,700 -1.8 (-4.44%) 112 4.36 0 0 40,500 46,500 34,500
20/03/2026 40,500 -1.5 (-3.57%) 110 4.53 0 0 42,000 48,300 35,700
19/03/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
18/03/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/03/2026 42,000 1 (2.44%) 413 17.34 0 0 41,000 47,100 34,900
16/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
13/03/2026 41,500 1.1 (2.72%) 1,900 77.9 0 0 40,400 46,400 34,400
12/03/2026 40,800 -0.3 (-0.73%) 2,701 109.09 0 0 41,100 47,200 35,000
11/03/2026 41,100 0 (0%) 1,001 41.14 0 0 41,100 47,200 35,000
10/03/2026 41,100 0 (0%) 702 28.86 0 0 41,100 47,200 35,000
09/03/2026 41,100 0 (0%) 18 0.74 0 0 41,100 47,200 35,000
06/03/2026 41,000 0 (0%) 1,600 65.7 0 0 41,000 47,100 34,900
05/03/2026 41,000 0 (0%) 302 12.39 0 0 41,000 47,100 34,900
04/03/2026 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
03/03/2026 41,000 -0.1 (-0.24%) 4,003 164.13 0 0 41,100 47,200 35,000
02/03/2026 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
27/02/2026 41,200 -1.4 (-3.29%) 4,800 197.33 0 0 42,600 48,900 36,300
26/02/2026 42,600 -0.3 (-0.7%) 101 4.3 0 0 42,900 49,300 36,500
25/02/2026 42,900 0.7 (1.66%) 1,500 64.39 0 0 42,200 48,500 35,900
24/02/2026 41,600 -1.4 (-3.26%) 800 33.78 0 0 43,000 49,400 36,600
23/02/2026 42,700 -1.2 (-2.73%) 1,605 69.03 0 0 43,900 50,400 37,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh