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 15,450 -0.25 (-1.59%) 13,200 205.8 0 0 15,700 16,750 14,650
23/07/2026 15,700 -0.1 (-0.63%) 25,100 387.06 0 0 15,800 16,900 14,700
22/07/2026 15,800 -0.15 (-0.94%) 22,600 356.05 0 0 15,950 17,050 14,850
21/07/2026 15,950 0.05 (0.31%) 14,800 235.56 0 0 15,900 17,000 14,800
20/07/2026 15,900 -0.1 (-0.63%) 16,400 260.67 0 0 16,000 17,100 14,900
17/07/2026 16,000 -0.15 (-0.93%) 7,300 117.2 0 0 16,150 17,250 15,050
16/07/2026 16,150 -0.1 (-0.62%) 16,900 272.69 0 0 16,250 17,350 15,150
15/07/2026 16,250 -0.2 (-1.22%) 3,800 61.76 0 0 16,450 17,600 15,300
14/07/2026 16,450 -0.05 (-0.3%) 6,500 106.34 0 0 16,500 17,650 15,350
13/07/2026 16,500 -0.3 (-1.79%) 7,700 127.78 0 0 16,800 17,950 15,650
10/07/2026 16,800 0 (0%) 2,900 48.54 0 0 16,800 17,950 15,650
09/07/2026 16,800 0.15 (0.9%) 4,300 71.84 0 0 16,650 17,800 15,500
08/07/2026 16,650 0.1 (0.6%) 1,700 28.25 0 0 16,550 17,700 15,400
07/07/2026 16,550 -0.25 (-1.49%) 1,300 21.63 0 0 16,800 17,950 15,650
06/07/2026 16,800 0 (0%) 4,200 70.12 0 0 16,800 17,950 15,650
03/07/2026 16,800 0 (0%) 2,200 36.72 0 0 16,800 17,950 15,650
02/07/2026 16,800 0 (0%) 2,700 44.98 0 0 16,800 17,950 15,650
01/07/2026 16,800 0.05 (0.3%) 6,300 105.81 0 0 16,750 17,900 15,600
30/06/2026 16,750 0.15 (0.9%) 4,400 73.13 0 0 16,600 17,750 15,450
29/06/2026 16,600 0.05 (0.3%) 2,900 48.11 0 0 16,550 17,700 15,400
26/06/2026 16,550 0.05 (0.3%) 9,700 159.45 0 0 16,500 17,650 15,350
25/06/2026 16,500 0 (0%) 10,500 173.25 0 0 16,500 17,650 15,350
24/06/2026 16,500 0 (0%) 5,400 88.62 0 0 16,500 17,650 15,350
23/06/2026 16,500 0.05 (0.3%) 5,200 85.81 0 0 16,450 17,600 15,300
22/06/2026 16,450 0.05 (0.3%) 7,800 127.9 0 0 16,400 17,500 15,300
19/06/2026 16,400 0 (0%) 1,600 26.24 0 0 16,400 17,500 15,300
18/06/2026 16,400 -0.2 (-1.2%) 2,900 47.57 0 0 16,600 17,750 15,450
17/06/2026 16,600 0.25 (1.53%) 12,300 203.39 0 0 16,350 17,450 15,250
16/06/2026 18,000 -0.1 (-0.55%) 22,600 407.79 0 0 18,100 19,350 16,850
15/06/2026 18,100 0.1 (0.56%) 11,000 198.2 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.05 (-0.28%) 11,100 199.82 0 0 18,050 19,300 16,800
11/06/2026 18,050 0.05 (0.28%) 5,400 97.21 0 0 18,000 19,250 16,750
10/06/2026 18,000 -0.05 (-0.28%) 5,000 89.4 0 0 18,050 19,300 16,800
09/06/2026 18,050 0.05 (0.28%) 4,400 78.39 0 0 18,000 19,250 16,750
08/06/2026 18,000 -0.3 (-1.64%) 29,000 516 0 0 18,300 19,550 17,050
05/06/2026 18,300 0 (0%) 200 3.66 0 0 18,300 19,550 17,050
04/06/2026 18,300 0.45 (2.52%) 29,000 523.36 0 0 17,850 19,050 16,650
03/06/2026 17,850 0 (0%) 4,100 73.14 0 0 17,850 19,050 16,650
02/06/2026 17,850 0.05 (0.28%) 10,100 179.84 0 0 17,800 19,000 16,600
01/06/2026 17,800 0 (0%) 9,100 162.01 0 0 17,800 19,000 16,600
29/05/2026 17,800 -0.15 (-0.84%) 11,300 201.88 0 0 17,950 19,200 16,700
28/05/2026 17,950 0.05 (0.28%) 24,300 435.81 0 0 17,900 19,150 16,650
27/05/2026 17,900 0.05 (0.28%) 19,800 352.56 0 0 17,850 19,050 16,650
26/05/2026 17,850 0 (0%) 19,500 345.9 0 0 17,850 19,050 16,650
25/05/2026 17,850 -0.05 (-0.28%) 27,600 490.27 0 0 17,900 19,150 16,650
22/05/2026 17,900 -0.1 (-0.56%) 4,500 80.53 0 0 18,000 19,250 16,750
21/05/2026 18,000 0 (0%) 1,100 19.82 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 25,900 461.36 0 0 18,000 19,250 16,750
19/05/2026 18,000 -0.15 (-0.83%) 11,700 210.54 0 0 18,150 19,400 16,900
18/05/2026 18,150 0.2 (1.11%) 13,900 251.49 0 0 17,950 19,200 16,700
15/05/2026 17,950 -0.2 (-1.1%) 21,200 381.25 0 0 18,150 19,400 16,900
14/05/2026 18,150 -0.05 (-0.27%) 5,200 93.64 0 0 18,200 19,450 16,950
13/05/2026 18,200 0.2 (1.11%) 13,700 246.81 0 0 18,000 19,250 16,750
12/05/2026 18,000 -0.3 (-1.64%) 19,300 348.46 0 0 18,300 19,550 17,050
11/05/2026 18,300 -0.2 (-1.08%) 29,000 524.68 0 0 18,500 19,750 17,250
08/05/2026 18,500 0.4 (2.21%) 25,500 464.89 0 0 18,100 19,350 16,850
07/05/2026 18,100 -0.05 (-0.28%) 57,300 1,035.86 0 0 18,150 19,400 16,900
06/05/2026 18,150 -0.3 (-1.63%) 91,900 1,672.09 0 0 18,450 19,700 17,200
05/05/2026 18,450 -0.25 (-1.34%) 44,200 815.03 0 0 18,700 20,000 17,400
04/05/2026 18,700 -0.2 (-1.06%) 8,500 159.36 0 0 18,900 20,200 17,600
29/04/2026 18,900 0 (0%) 19,000 357.62 0 0 18,900 20,200 17,600
28/04/2026 18,900 0 (0%) 2,100 39.72 0 0 18,900 20,200 17,600
24/04/2026 18,900 -0.1 (-0.53%) 7,200 136.51 0 0 19,000 20,300 17,700
23/04/2026 19,000 0 (0%) 1,000 19 0 0 19,000 20,300 17,700
22/04/2026 19,000 0 (0%) 7,400 140.04 0 0 19,000 20,300 17,700
21/04/2026 19,000 0 (0%) 21,500 407.55 0 0 19,000 20,300 17,700
20/04/2026 19,000 -0.1 (-0.52%) 13,100 249.39 0 0 19,100 20,400 17,800
17/04/2026 19,100 0 (0%) 3,200 61.13 0 0 19,100 20,400 17,800
16/04/2026 19,100 -0.1 (-0.52%) 3,400 64.92 0 0 19,200 20,500 17,900
15/04/2026 19,200 0 (0%) 4,300 82.23 0 0 19,200 20,500 17,900
14/04/2026 19,200 0 (0%) 6,000 114.93 0 0 19,200 20,500 17,900
13/04/2026 19,200 0 (0%) 2,100 40.07 0 0 19,200 20,500 17,900
10/04/2026 19,200 0.05 (0.26%) 4,000 76.43 0 0 19,150 20,450 17,850
09/04/2026 19,150 0 (0%) 10,800 207.56 0 0 19,150 20,450 17,850
08/04/2026 19,150 0.15 (0.79%) 9,200 175.46 0 0 19,000 20,300 17,700
07/04/2026 19,000 -0.15 (-0.78%) 21,900 415.93 0 0 19,150 20,450 17,850
06/04/2026 19,150 0.2 (1.06%) 6,700 127.11 0 0 18,950 20,250 17,650
03/04/2026 18,950 -0.15 (-0.79%) 6,100 115.83 0 0 19,100 20,400 17,800
02/04/2026 19,100 0 (0%) 4,900 93.58 0 0 19,100 20,400 17,800
01/04/2026 19,100 0.1 (0.53%) 27,400 525.33 0 0 19,000 20,300 17,700
31/03/2026 19,000 -0.2 (-1.04%) 10,500 199.79 0 0 19,200 20,500 17,900
30/03/2026 19,200 0 (0%) 1,100 21.02 0 0 19,200 20,500 17,900
27/03/2026 19,200 0.1 (0.52%) 2,400 45.58 0 0 19,100 20,400 17,800
26/03/2026 19,100 0.05 (0.26%) 4,300 82.05 0 0 19,050 20,350 17,750
25/03/2026 19,050 -0.05 (-0.26%) 10,000 190.45 0 0 19,100 20,400 17,800
24/03/2026 19,100 0.35 (1.87%) 11,600 219.86 0 0 18,750 20,050 17,450
23/03/2026 18,750 -0.3 (-1.57%) 60,600 1,147.43 0 0 19,050 20,350 17,750
20/03/2026 19,050 -0.1 (-0.52%) 22,700 430.94 0 0 19,150 20,450 17,850
19/03/2026 19,150 -0.25 (-1.29%) 6,100 116.32 0 0 19,400 20,750 18,050
18/03/2026 19,400 0.05 (0.26%) 2,900 56.25 0 0 19,350 20,700 18,000
17/03/2026 19,350 0.1 (0.52%) 2,100 40.52 0 0 19,250 20,550 17,950
16/03/2026 19,250 -0.05 (-0.26%) 2,300 43.98 0 0 19,300 20,650 17,950
13/03/2026 19,300 0.1 (0.52%) 17,600 337.76 0 0 19,200 20,500 17,900
12/03/2026 19,200 -0.1 (-0.52%) 18,300 350.84 0 0 19,300 20,650 17,950
11/03/2026 19,300 -0.35 (-1.78%) 3,100 59.91 0 0 19,650 21,000 18,300
10/03/2026 19,650 0.25 (1.29%) 21,700 421.16 0 0 19,400 20,750 18,050
09/03/2026 19,400 -0.5 (-2.51%) 69,800 1,334.28 0 0 19,900 21,250 18,550
06/03/2026 19,900 0.15 (0.76%) 15,300 303.62 0 0 19,750 21,100 18,400
05/03/2026 19,750 -0.1 (-0.5%) 16,400 325.49 0 0 19,850 21,200 18,500
04/03/2026 19,850 -0.1 (-0.5%) 74,600 1,487.27 0 0 19,950 21,300 18,600
03/03/2026 19,950 -0.05 (-0.25%) 58,100 1,160.29 0 0 20,000 21,400 18,600
02/03/2026 20,000 0.05 (0.25%) 49,800 993.99 0 0 19,950 21,300 18,600
27/02/2026 19,950 -0.05 (-0.25%) 26,800 535.42 0 0 20,000 21,400 18,600
26/02/2026 20,000 -0.05 (-0.25%) 10,700 214.05 0 0 20,050 21,450 18,650
25/02/2026 20,050 -0.05 (-0.25%) 13,100 262.38 0 0 20,100 21,500 18,700
24/02/2026 20,100 0 (0%) 10,600 212.51 0 0 20,100 21,500 18,700
23/02/2026 20,100 0.25 (1.26%) 15,600 313.02 0 0 19,850 21,200 18,500
13/02/2026 19,850 0.05 (0.25%) 32,700 650.69 0 0 19,800 21,150 18,450
12/02/2026 19,800 0.1 (0.51%) 9,500 187.41 0 0 19,700 21,050 18,350
11/02/2026 19,700 0 (0%) 16,800 331.55 0 0 19,700 21,050 18,350
10/02/2026 19,700 0 (0%) 66,700 1,314.07 0 0 19,700 21,050 18,350
09/02/2026 19,700 0.1 (0.51%) 8,100 159.53 0 0 19,600 20,950 18,250
06/02/2026 19,600 -0.05 (-0.25%) 10,800 212.36 0 0 19,650 21,000 18,300
05/02/2026 19,650 -0.1 (-0.51%) 17,900 352.34 0 0 19,750 21,100 18,400
04/02/2026 19,750 0 (0%) 4,000 78.76 0 0 19,750 21,100 18,400
03/02/2026 19,750 0.1 (0.51%) 19,900 392.99 0 0 19,650 21,000 18,300
02/02/2026 19,650 0.3 (1.55%) 17,800 348.37 0 0 19,350 20,700 18,000
30/01/2026 19,350 -0.15 (-0.77%) 24,800 483.92 0 0 19,500 20,850 18,150
29/01/2026 19,500 -0.05 (-0.26%) 16,600 323.6 0 0 19,550 20,900 18,200
28/01/2026 19,550 -0.2 (-1.01%) 59,300 1,144.47 0 0 19,750 21,100 18,400
27/01/2026 19,750 0.15 (0.77%) 5,200 101.91 0 0 19,600 20,950 18,250
26/01/2026 19,600 -0.15 (-0.76%) 4,400 86.62 0 0 19,750 21,100 18,400

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