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
24/08/2026 19,000 0 (0%) 13,605 258.49 0 0 19,000 21,800 16,200
21/08/2026 18,700 0.1 (0.54%) 18,300 348.29 0 0 18,600 21,300 15,900
20/08/2026 18,900 0.4 (2.16%) 7,000 130.42 0 0 18,500 21,200 15,800
19/08/2026 18,500 0 (0%) 21,500 397.87 0 0 18,500 21,200 15,800
18/08/2026 18,800 0.2 (1.08%) 17,300 320.42 0 0 18,600 21,300 15,900
17/08/2026 18,700 -0.1 (-0.53%) 3,200 59.63 0 0 18,800 21,600 16,000
14/08/2026 19,000 -0.1 (-0.52%) 11,601 218.03 0 0 19,100 21,900 16,300
13/08/2026 19,000 -0.2 (-1.04%) 7,400 141.22 0 0 19,200 22,000 16,400
12/08/2026 19,300 0.2 (1.05%) 27,401 525.25 0 0 19,100 21,900 16,300
11/08/2026 18,900 0.1 (0.53%) 15,457 295.89 0 0 18,800 21,600 16,000
10/08/2026 18,800 0.1 (0.53%) 10,001 188.07 0 0 18,700 21,500 15,900
07/08/2026 18,900 0.8 (4.42%) 11,368 212.84 0 0 18,100 20,800 15,400
06/08/2026 19,100 -0.1 (-0.52%) 19,601 355.12 0 0 19,200 22,000 16,400
05/08/2026 19,200 0.1 (0.52%) 14,921 286.34 0 0 19,100 21,900 16,300
04/08/2026 19,200 0.6 (3.23%) 28,202 539.25 0 0 18,600 21,300 15,900
03/08/2026 19,200 0 (0%) 31,803 590.62 0 0 19,200 22,000 16,400
31/07/2026 19,200 0 (0%) 130,700 2,507.2 0 0 19,200 22,000 16,400
30/07/2026 19,300 0.4 (2.12%) 27,920 536.48 0 0 18,900 21,700 16,100
29/07/2026 18,900 0 (0%) 5,801 109.64 0 0 18,900 21,700 16,100
28/07/2026 19,100 0 (0%) 63,901 1,209.62 0 0 19,100 21,900 16,300
27/07/2026 19,100 0 (0%) 38,325 733.11 0 0 19,100 21,900 16,300
24/07/2026 19,100 0.2 (1.06%) 65,205 1,247.16 0 0 18,900 21,700 16,100
23/07/2026 18,900 0 (0%) 15,110 285.58 0 0 18,900 21,700 16,100
22/07/2026 19,100 0.4 (2.14%) 47,209 894.46 0 0 18,700 21,500 15,900
21/07/2026 18,900 0 (0%) 26,660 499.34 0 0 18,900 21,700 16,100
20/07/2026 18,700 -0.3 (-1.58%) 105,900 1,998.91 0 0 19,000 21,800 16,200
17/07/2026 19,100 0.1 (0.53%) 38,900 739.02 0 0 19,000 21,800 16,200
16/07/2026 19,200 0.1 (0.52%) 9,716 184.77 0 0 19,100 21,900 16,300
15/07/2026 19,100 0 (0%) 26,963 514.24 0 0 19,100 21,900 16,300
14/07/2026 19,100 0.2 (1.06%) 1,000 19.05 0 0 18,900 21,700 16,100
13/07/2026 19,200 -0.1 (-0.52%) 45,400 859.77 0 0 19,300 22,100 16,500
10/07/2026 19,300 0.1 (0.52%) 20,820 400.92 0 0 19,200 22,000 16,400
09/07/2026 19,500 0.7 (3.72%) 9,900 189.76 0 0 18,800 21,600 16,000
08/07/2026 18,800 0.5 (2.73%) 14,536 272.73 0 0 18,300 21,000 15,600
07/07/2026 18,400 0.2 (1.1%) 6,000 110.02 0 0 18,200 20,900 15,500
06/07/2026 18,300 -0.1 (-0.54%) 24,604 446.88 0 0 18,400 21,100 15,700
03/07/2026 18,300 -0.2 (-1.08%) 3,100 56.9 0 0 18,500 21,200 15,800
02/07/2026 18,500 0 (0%) 3,101 57.35 0 0 18,500 21,200 15,800
01/07/2026 18,600 0.3 (1.64%) 6,701 124. 0 0 18,300 21,000 15,600
30/06/2026 18,400 0.3 (1.66%) 8,701 159.41 0 0 18,100 20,800 15,400
29/06/2026 18,400 0.3 (1.66%) 9,900 179.62 0 0 18,100 20,800 15,400
26/06/2026 18,200 0.2 (1.11%) 7,502 136.13 0 0 18,000 20,700 15,300
25/06/2026 18,200 -0.2 (-1.09%) 14,100 253.85 0 0 18,400 21,100 15,700
24/06/2026 18,300 0 (0%) 28,672 526.38 0 0 18,300 21,000 15,600
23/06/2026 18,200 0.6 (3.41%) 50,100 914.35 0 0 17,600 20,200 15,000
22/06/2026 17,900 0.2 (1.13%) 36,400 641.9 0 0 17,700 20,300 15,100
19/06/2026 17,900 0 (0%) 33,500 594.11 0 0 17,900 20,500 15,300
18/06/2026 18,100 0 (0%) 42,300 758.13 0 0 18,100 20,800 15,400
17/06/2026 18,200 -0.1 (-0.55%) 34,315 621.44 0 0 18,300 21,000 15,600
16/06/2026 18,000 -1 (-5.26%) 37,609 686.81 0 0 19,000 21,800 16,200
15/06/2026 19,100 0 (0%) 19,800 376.07 0 0 19,100 21,900 16,300
12/06/2026 19,300 -0.3 (-1.53%) 14,846 283.68 0 0 19,600 22,500 16,700
11/06/2026 19,300 -0.7 (-3.5%) 56,944 1,118.56 0 0 20,000 23,000 17,000
10/06/2026 20,100 0.2 (1.01%) 12,001 240.37 0 0 19,900 22,800 17,000
09/06/2026 19,800 -0.1 (-0.5%) 48,700 968.07 0 0 19,900 22,800 17,000
08/06/2026 20,000 0.6 (3.09%) 133,840 2,666.98 0 0 19,400 22,300 16,500
05/06/2026 19,500 -0.2 (-1.02%) 18,419 357.93 0 0 19,700 22,600 16,800
04/06/2026 19,500 -0.1 (-0.51%) 2,000 39.48 0 0 19,600 22,500 16,700
03/06/2026 19,700 0.7 (3.68%) 12,600 246.65 0 0 19,000 21,800 16,200
02/06/2026 19,000 0.3 (1.6%) 25,006 475.04 0 0 18,700 21,500 15,900
01/06/2026 18,700 -0.2 (-1.06%) 126,600 2,372.9 0 0 18,900 21,700 16,100
29/05/2026 19,000 0.2 (1.06%) 27,900 526.45 0 0 18,800 21,600 16,000
28/05/2026 19,000 0.1 (0.53%) 41,500 780.35 0 0 18,900 21,700 16,100
27/05/2026 19,000 0 (0%) 4,662 88.24 0 0 19,000 21,800 16,200
26/05/2026 19,100 0 (0%) 9,045 171.52 0 0 19,100 21,900 16,300
25/05/2026 18,900 -0.5 (-2.58%) 33,100 631.3 0 0 19,400 22,300 16,500
22/05/2026 19,400 -0.1 (-0.51%) 9,303 180.23 0 0 19,500 22,400 16,600
21/05/2026 19,500 0.3 (1.56%) 152,438 2,978.34 0 0 19,200 22,000 16,400
20/05/2026 19,500 0 (0%) 82,938 1,592.43 0 0 19,500 22,400 16,600
19/05/2026 19,500 -0.5 (-2.5%) 42,444 829.5 0 0 20,000 23,000 17,000
18/05/2026 20,200 0.8 (4.12%) 44,411 888.45 0 0 19,400 22,300 16,500
15/05/2026 19,600 0.5 (2.62%) 36,409 707.1 0 0 19,100 21,900 16,300
14/05/2026 19,200 0.2 (1.05%) 338,311 6,464.75 0 0 19,000 21,800 16,200
13/05/2026 18,900 0 (0%) 69,900 1,326.64 0 0 18,900 21,700 16,100
12/05/2026 18,800 -0.2 (-1.05%) 15,204 287.69 0 0 19,000 21,800 16,200
11/05/2026 19,000 -0.2 (-1.04%) 60,016 1,140.73 0 0 19,200 22,000 16,400
08/05/2026 19,300 0.4 (2.12%) 22,909 439.42 0 0 18,900 21,700 16,100
07/05/2026 18,900 -0.2 (-1.05%) 8,214 155.14 0 0 19,100 21,900 16,300
06/05/2026 19,300 -0.5 (-2.53%) 67,010 1,282.75 0 0 19,800 22,700 16,900
05/05/2026 19,800 0.7 (3.66%) 30,612 606.96 0 0 19,100 21,900 16,300
04/05/2026 19,500 1.3 (7.14%) 75,021 1,433.98 0 0 18,200 20,900 15,500
29/04/2026 18,400 0.1 (0.55%) 13,301 242.25 0 0 18,300 21,000 15,600
28/04/2026 18,200 -0.2 (-1.09%) 73,200 1,336.34 0 0 18,400 21,100 15,700
24/04/2026 18,300 -0.2 (-1.08%) 2,756 50.62 0 0 18,500 21,200 15,800
23/04/2026 18,300 -0.4 (-2.14%) 46,529 860.95 0 0 18,700 21,500 15,900
22/04/2026 18,900 0.2 (1.07%) 36,310 678.09 0 0 18,700 21,500 15,900
21/04/2026 18,900 0.2 (1.07%) 62,659 1,169.21 0 0 18,700 21,500 15,900
20/04/2026 18,500 -0.1 (-0.54%) 23,408 438.58 0 0 18,600 21,300 15,900
17/04/2026 18,600 0.5 (2.76%) 23,715 440.52 0 0 18,100 20,800 15,400
16/04/2026 18,400 -0.2 (-1.08%) 42,026 760.01 0 0 18,600 21,300 15,900
15/04/2026 18,800 0.7 (3.87%) 52,386 976.6 0 0 18,100 20,800 15,400
14/04/2026 18,200 -0.4 (-2.15%) 56,558 1,026.39 0 0 18,600 21,300 15,900
13/04/2026 18,500 1.4 (8.19%) 66,949 1,247.74 0 0 17,100 19,600 14,600
10/04/2026 17,700 1.3 (7.93%) 119,337 2,040.36 0 0 16,400 18,800 14,000
09/04/2026 16,300 -0.2 (-1.21%) 31,032 508.8 0 0 16,500 18,900 14,100
08/04/2026 16,400 0.1 (0.61%) 171,803 2,829.73 0 0 16,300 18,700 13,900
07/04/2026 16,400 -1.6 (-8.89%) 179,434 2,921.02 0 0 18,000 20,700 15,300
06/04/2026 17,200 0.1 (0.58%) 82,130 1,476.26 0 0 17,100 19,600 14,600
03/04/2026 17,000 -0.9 (-5.03%) 171,328 2,925.26 0 0 17,900 20,500 15,300
02/04/2026 17,900 -1.6 (-8.21%) 199,222 3,571.12 0 0 19,500 22,400 16,600
01/04/2026 18,300 -3.2 (-14.88%) 464,952 9,083.23 0 0 21,500 24,700 18,300
31/03/2026 21,400 -0.1 (-0.47%) 64,600 1,390.19 1,095,000 21,900 21,500 24,700 18,300
30/03/2026 21,700 -0.2 (-0.91%) 16,900 362.6 1,905,000 38,100 21,900 25,100 18,700
27/03/2026 21,900 0 (0%) 32,800 716.84 0 0 21,900 25,100 18,700
26/03/2026 21,800 -0.2 (-0.91%) 18,831 412.65 0 0 22,000 25,300 18,700
25/03/2026 22,000 -1 (-4.35%) 260,998 5,749.46 0 0 23,000 26,400 19,600
24/03/2026 23,400 1.5 (6.85%) 165,100 3,804.45 0 0 21,900 25,100 18,700
23/03/2026 23,200 -1.1 (-4.53%) 191,900 4,202.15 0 0 24,300 27,900 20,700
20/03/2026 24,500 -0.3 (-1.21%) 19,001 461.06 0 0 24,800 28,500 21,100
19/03/2026 24,800 -1.1 (-4.25%) 2,800 69.54 0 0 25,900 29,700 22,100
18/03/2026 25,200 0.3 (1.2%) 43,800 1,136.52 0 0 24,900 28,600 21,200
17/03/2026 24,500 0.1 (0.41%) 57,500 1,432.97 0 0 24,400 28,000 20,800
16/03/2026 23,500 -0.8 (-3.29%) 42,500 1,037.4 0 0 24,300 27,900 20,700
13/03/2026 25,200 -0.1 (-0.4%) 48,288 1,171.1 0 0 25,300 29,000 21,600
12/03/2026 25,500 0.3 (1.19%) 14,125 357.53 0 0 25,200 28,900 21,500
11/03/2026 25,800 -0.5 (-1.9%) 87,112 2,194.51 0 0 26,300 30,200 22,400
10/03/2026 25,000 1.6 (6.84%) 65,603 1,726.81 0 0 23,400 26,900 19,900
09/03/2026 23,200 -2.5 (-9.73%) 236,493 5,527.24 0 0 25,700 29,500 21,900
06/03/2026 25,700 0.2 (0.78%) 141,300 3,629.87 0 0 25,500 29,300 21,700
05/03/2026 25,900 0.7 (2.78%) 125,225 3,197.2 0 0 25,200 28,900 21,500
04/03/2026 25,200 -1.2 (-4.55%) 95,692 2,412.22 0 0 26,400 30,300 22,500
03/03/2026 26,000 -1.4 (-5.11%) 52,595 1,391.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 -1.4 (-4.84%) 63,909 1,752.94 0 0 28,900 33,200 24,600
27/02/2026 28,400 -0.5 (-1.73%) 133,374 3,859.23 0 0 28,900 33,200 24,600
26/02/2026 28,700 -0.5 (-1.71%) 17,319 499.99 0 0 29,200 33,500 24,900
25/02/2026 29,000 -0.5 (-1.69%) 32,354 945.04 0 0 29,500 33,900 25,100
24/02/2026 29,500 0.1 (0.34%) 20,839 614.35 0 0 29,400 33,800 25,000

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