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
26/08/2026 84,100 0.6 (0.72%) 1,587,700 134,952.3 0 0 83,500 89,300 77,700
25/08/2026 83,500 -1.5 (-1.76%) 2,125,200 177,007.2 0 0 85,000 90,900 79,100
24/08/2026 85,000 1.5 (1.8%) 2,691,300 229,641.24 0 0 83,500 89,300 77,700
21/08/2026 83,500 0 (0%) 1,360,800 112,618.04 0 0 83,500 89,300 77,700
20/08/2026 83,500 -0.2 (-0.24%) 1,112,700 92,333.68 0 0 83,700 89,500 77,900
19/08/2026 83,700 0.2 (0.24%) 1,942,100 162,319.14 0 0 83,500 89,300 77,700
18/08/2026 83,500 4.4 (5.56%) 3,635,900 302,081.42 0 0 79,100 84,600 73,600
17/08/2026 79,100 3.1 (4.08%) 1,109,600 86,931.46 0 0 76,000 81,300 70,700
14/08/2026 76,000 -1.9 (-2.44%) 1,668,000 127,800.32 0 0 77,900 83,300 72,500
13/08/2026 77,900 -2.1 (-2.63%) 1,360,200 107,221.52 0 0 80,000 85,600 74,400
12/08/2026 80,000 2.5 (3.23%) 1,433,600 112,954.58 0 0 77,500 82,900 72,100
11/08/2026 77,500 -2.3 (-2.88%) 1,554,300 122,330.32 0 0 79,800 85,300 74,300
10/08/2026 79,800 5.2 (6.97%) 2,997,200 235,236.21 0 0 74,600 79,800 69,400
07/08/2026 74,600 4.8 (6.88%) 2,114,300 155,493.23 0 0 69,800 74,600 65,000
06/08/2026 69,800 -0.7 (-0.99%) 674,200 47,532.06 0 0 70,500 75,400 65,600
05/08/2026 70,500 0.6 (0.86%) 1,138,300 79,183.89 1,000,000 74,700 69,900 74,700 65,100
04/08/2026 69,900 -1.3 (-1.83%) 852,900 59,703.23 0 0 71,200 76,100 66,300
03/08/2026 71,200 2.6 (3.79%) 1,150,500 80,807.62 0 0 68,600 73,400 63,800
31/07/2026 68,600 -0.1 (-0.15%) 968,600 66,795.79 0 0 68,700 73,500 63,900
30/07/2026 68,700 0.8 (1.18%) 945,900 65,099.75 0 0 67,900 72,600 63,200
29/07/2026 67,900 0.9 (1.34%) 993,000 67,372.34 0 0 67,000 71,600 62,400
28/07/2026 67,000 0.1 (0.15%) 619,600 41,415.84 0 0 66,900 71,500 62,300
27/07/2026 66,900 -0.3 (-0.45%) 850,800 57,259.44 0 0 67,200 71,900 62,500
24/07/2026 67,200 0.4 (0.6%) 1,050,700 71,327.91 0 0 66,800 71,400 62,200
23/07/2026 66,800 2.4 (3.73%) 1,510,800 99,188.47 0 0 64,400 68,900 59,900
22/07/2026 64,400 -3.6 (-5.29%) 2,734,100 182,568.57 0 0 68,000 72,700 63,300
21/07/2026 68,000 -5.1 (-6.98%) 4,293,300 298,104.9 0 0 73,100 78,200 68,000
20/07/2026 73,100 -3.1 (-4.07%) 870,100 65,423.07 0 0 76,200 81,500 70,900
17/07/2026 76,200 -1.2 (-1.55%) 569,800 43,492.93 0 0 77,400 82,800 72,000
16/07/2026 77,400 -0.2 (-0.26%) 988,000 76,034.81 0 0 77,600 83,000 72,200
15/07/2026 77,600 -0.9 (-1.15%) 946,200 73,508.66 0 0 78,500 83,900 73,100
14/07/2026 78,500 3.1 (4.11%) 2,251,800 175,186.79 0 0 75,400 80,600 70,200
13/07/2026 75,400 0.2 (0.27%) 909,400 69,215.65 0 0 75,200 80,400 70,000
10/07/2026 75,200 -1.8 (-2.34%) 512,700 38,916.28 102,346 7,685.16 77,000 82,300 71,700
09/07/2026 77,000 2.2 (2.94%) 1,998,200 154,555.51 0 0 74,800 80,000 69,600
08/07/2026 74,800 1 (1.36%) 648,000 48,671.89 0 0 73,800 78,900 68,700
07/07/2026 73,800 -0.2 (-0.27%) 648,400 48,169.67 0 0 74,000 79,100 68,900
06/07/2026 74,000 -1.3 (-1.73%) 1,615,900 119,372.97 20,000 1,510 75,300 80,500 70,100
03/07/2026 75,300 -2 (-2.59%) 1,649,400 125,688.87 0 0 77,300 82,700 71,900
02/07/2026 77,300 -0.7 (-0.9%) 453,500 35,204.07 0 0 78,000 83,400 72,600
01/07/2026 78,000 0.6 (0.78%) 741,600 58,287.28 0 0 77,400 82,800 72,000
30/06/2026 77,400 -0.3 (-0.39%) 510,400 39,644.74 0 0 77,700 83,100 72,300
29/06/2026 77,700 0.7 (0.91%) 606,800 47,182.08 0 0 77,000 82,300 71,700
26/06/2026 77,000 -0.5 (-0.65%) 618,600 47,933.67 0 0 77,500 82,900 72,100
25/06/2026 77,500 -1.8 (-2.27%) 868,700 67,806.23 0 0 79,300 84,800 73,800
24/06/2026 79,300 0.4 (0.51%) 2,046,800 159,593.26 0 0 78,900 84,400 73,400
23/06/2026 78,900 -2.8 (-3.43%) 2,252,100 180,312.47 0 0 81,700 87,400 76,000
22/06/2026 81,700 0.5 (0.62%) 702,900 57,472.95 35,700 2,948.82 81,200 86,800 75,600
19/06/2026 81,200 -0.6 (-0.73%) 478,800 38,874.42 20,400 1,782.96 81,800 87,500 76,100
18/06/2026 81,800 0.9 (1.11%) 949,100 76,968.24 0 0 80,900 86,500 75,300
17/06/2026 80,900 -0.9 (-1.1%) 1,031,800 84,112.4 0 0 81,800 87,500 76,100
16/06/2026 81,800 -0.8 (-0.97%) 1,617,400 131,774.04 0 0 82,600 88,300 76,900
15/06/2026 82,600 -2.5 (-2.94%) 1,531,900 126,543.02 0 0 85,100 91,000 79,200
12/06/2026 85,100 2.6 (3.15%) 1,976,800 167,741.89 25,000 2,058.35 82,500 88,200 76,800
11/06/2026 82,500 0 (0%) 530,400 44,173.69 0 0 82,500 88,200 76,800
10/06/2026 82,500 0.1 (0.12%) 509,100 41,967.37 25,000 2,060 82,400 88,100 76,700
09/06/2026 82,400 -1.5 (-1.79%) 906,800 74,974.46 0 0 83,900 89,700 78,100
08/06/2026 83,900 -1.1 (-1.29%) 1,058,600 89,165.17 25,000 2,115 85,000 90,900 79,100
05/06/2026 85,000 -0.2 (-0.23%) 1,317,900 112,820.26 0 0 85,200 91,100 79,300
04/06/2026 85,200 0.7 (0.83%) 1,871,600 162,553.49 25,000 2,112.5 84,500 90,400 78,600
03/06/2026 84,500 2.3 (2.8%) 1,015,900 85,453.23 0 0 82,200 87,900 76,500
02/06/2026 82,200 -2 (-2.38%) 1,514,300 127,135.77 0 0 84,200 90,000 78,400
01/06/2026 84,200 -3.2 (-3.66%) 1,357,900 116,259.38 0 0 87,400 93,500 81,300
29/05/2026 87,400 5.7 (6.98%) 3,155,800 268,916.96 0 0 81,700 87,400 76,000
28/05/2026 81,700 0.2 (0.25%) 2,476,900 203,139.6 0 0 81,500 87,200 75,800
27/05/2026 81,500 -1 (-1.21%) 902,800 74,302.72 0 0 82,500 88,200 76,800
26/05/2026 82,500 0.5 (0.61%) 976,400 81,327.25 0 0 82,000 87,700 76,300
25/05/2026 82,000 -2.9 (-3.42%) 2,341,800 191,760 0 0 84,900 90,800 79,000
22/05/2026 84,900 -2.4 (-2.75%) 1,642,900 140,691.02 0 0 87,300 93,400 81,200
21/05/2026 87,300 -2.4 (-2.68%) 1,357,100 118,566.26 0 0 89,700 95,900 83,500
20/05/2026 89,700 3.2 (3.7%) 4,912,400 421,230.33 0 0 86,500 92,500 80,500
19/05/2026 86,500 -6.5 (-6.99%) 5,410,100 483,327.41 0 0 93,000 99,500 86,500
18/05/2026 93,000 3.6 (4.03%) 4,078,700 379,701.32 23,000 2,139 89,400 95,600 83,200
15/05/2026 89,400 5.8 (6.94%) 4,986,200 435,808.34 50,000 4,325 83,600 89,400 77,800
14/05/2026 83,600 1.8 (2.2%) 4,068,100 344,083.62 77,800 6,564.45 81,800 87,500 76,100
13/05/2026 81,800 5.3 (6.93%) 6,350,300 509,788.28 0 0 76,500 81,800 71,200
12/05/2026 76,500 2.9 (3.94%) 1,557,500 117,121.35 0 0 73,600 78,700 68,500
11/05/2026 73,600 -1.1 (-1.47%) 1,835,100 136,036.7 0 0 74,700 79,900 69,500
08/05/2026 74,700 -1.3 (-1.71%) 1,415,100 106,936.1 0 0 76,000 81,300 70,700
07/05/2026 76,000 -3.2 (-4.04%) 2,302,900 177,518.34 20,000 1,474 79,200 84,700 73,700
06/05/2026 79,200 1.5 (1.93%) 2,983,000 236,353.39 0 0 77,700 83,100 72,300
05/05/2026 77,700 1.2 (1.57%) 1,319,800 102,173.48 0 0 76,500 81,800 71,200
04/05/2026 76,500 1.3 (1.73%) 1,660,000 129,318.51 0 0 75,200 80,400 70,000
29/04/2026 75,200 1.7 (2.31%) 1,268,600 94,170.55 0 0 73,500 78,600 68,400
28/04/2026 73,500 -4.8 (-6.13%) 1,966,400 147,989.96 0 0 78,300 83,700 72,900
24/04/2026 78,300 0.9 (1.16%) 1,193,000 94,096.24 0 0 77,400 82,800 72,000
23/04/2026 77,400 -0.7 (-0.9%) 1,488,800 115,735.96 0 0 78,100 83,500 72,700
22/04/2026 78,100 -0.6 (-0.76%) 760,600 59,671.7 0 0 78,700 84,200 73,200
21/04/2026 78,700 -0.5 (-0.63%) 1,356,000 107,298.83 0 0 79,200 84,700 73,700
20/04/2026 79,200 -0.9 (-1.12%) 1,205,300 96,212.68 0 0 80,100 85,700 74,500
17/04/2026 80,100 1.7 (2.17%) 1,249,000 99,441.21 0 0 78,400 83,800 73,000
16/04/2026 78,400 -0.8 (-1.01%) 1,169,300 91,941.18 0 0 79,200 84,700 73,700
15/04/2026 79,200 -0.1 (-0.13%) 1,038,400 82,565.99 0 0 79,300 84,800 73,800
14/04/2026 79,300 -1.4 (-1.73%) 1,205,900 96,375.24 0 0 80,700 86,300 75,100
13/04/2026 80,700 0 (0%) 948,300 77,098.72 0 0 80,700 86,300 75,100
10/04/2026 80,700 2.3 (2.93%) 2,856,700 230,535.52 0 0 78,400 83,800 73,000
09/04/2026 78,400 -1.5 (-1.88%) 1,051,600 82,811.96 110,000 8,690 79,900 85,400 74,400
08/04/2026 79,900 2.6 (3.36%) 1,438,600 114,369.31 0 0 77,300 82,700 71,900
07/04/2026 77,300 -1.2 (-1.53%) 1,236,400 95,912.6 0 0 78,500 83,900 73,100
06/04/2026 78,500 -1.2 (-1.51%) 1,170,800 92,121.39 0 0 79,700 85,200 74,200
03/04/2026 79,700 1 (1.27%) 1,931,200 154,938.85 0 0 78,700 84,200 73,200
02/04/2026 78,700 -1.3 (-1.63%) 1,167,900 92,987.22 0 0 80,000 85,600 74,400
01/04/2026 80,000 1.7 (2.17%) 1,876,800 150,828.2 0 0 78,300 83,700 72,900
31/03/2026 78,300 -2.5 (-3.09%) 2,432,200 193,347.68 0 0 80,800 86,400 75,200
30/03/2026 80,800 -1.3 (-1.58%) 2,027,000 165,350.34 0 0 82,100 87,800 76,400
27/03/2026 82,100 1.8 (2.24%) 2,023,700 163,654.97 0 0 80,300 85,900 74,700
26/03/2026 80,300 -2.2 (-2.67%) 1,290,400 104,075.08 0 0 82,500 88,200 76,800
25/03/2026 82,500 1.8 (2.23%) 2,006,800 165,306.93 0 0 80,700 86,300 75,100
24/03/2026 80,700 0.2 (0.25%) 1,892,400 152,566.74 0 0 80,500 86,100 74,900
23/03/2026 80,500 -1.5 (-1.83%) 2,980,000 244,695.11 0 0 82,000 87,700 76,300
20/03/2026 82,000 -6.1 (-6.92%) 3,150,400 262,574.25 0 0 88,100 94,200 82,000
19/03/2026 88,100 -3.6 (-3.93%) 2,140,100 189,747.55 0 0 91,700 98,100 85,300
18/03/2026 91,700 5.3 (6.13%) 2,627,100 234,380.65 0 0 86,400 92,400 80,400
17/03/2026 86,400 -1.5 (-1.71%) 1,712,800 149,520.76 0 0 87,900 94,000 81,800
16/03/2026 87,900 -3.9 (-4.25%) 5,461,400 471,891.09 0 0 91,800 98,200 85,400
13/03/2026 91,800 -6.9 (-6.99%) 4,442,600 417,465.06 0 0 98,700 105,600 91,800
12/03/2026 98,700 -4.3 (-4.17%) 1,736,400 173,919.39 0 0 103,000 110,200 95,800
11/03/2026 103,000 6 (6.19%) 4,146,800 397,545.26 0 0 97,000 103,700 90,300
10/03/2026 97,000 -7.3 (-7.%) 3,885,500 388,834.99 0 0 104,300 111,600 97,000
09/03/2026 104,300 -7.8 (-6.96%) 5,387,400 580,033.01 0 0 112,100 119,900 104,300
06/03/2026 112,100 -7.6 (-6.35%) 4,731,500 544,263.46 0 0 119,700 128,000 111,400
05/03/2026 119,700 -9 (-6.99%) 5,317,800 656,113.64 59,000 7,321.7 128,700 137,700 119,700
04/03/2026 128,700 5.3 (4.29%) 4,554,900 577,094.99 0 0 123,400 132,000 114,800
03/03/2026 123,400 8 (6.93%) 7,680,200 906,166.14 0 0 115,400 123,400 107,400
02/03/2026 115,400 7.5 (6.95%) 3,660,300 420,056.93 73,000 8,230.1 107,900 115,400 100,400
27/02/2026 107,900 1.9 (1.79%) 2,827,100 304,212.61 0 0 106,000 113,400 98,600
26/02/2026 106,000 -4 (-3.64%) 3,151,900 337,253.3 22,000 2,387 110,000 117,700 102,300

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