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 8,010 0.01 (0.13%) 109,000 867.84 0 0 8,000 8,560 7,440
21/08/2026 8,000 0.21 (2.7%) 75,600 597.49 0 0 7,790 8,330 7,250
20/08/2026 7,790 0.06 (0.78%) 45,500 351.65 0 0 7,730 8,270 7,190
19/08/2026 7,730 -0.27 (-3.38%) 114,100 887.59 0 0 8,000 8,560 7,440
18/08/2026 8,000 -0.31 (-3.73%) 130,500 1,042.63 0 0 8,310 8,890 7,730
17/08/2026 8,310 -0.17 (-2.%) 80,100 667.74 0 0 8,480 9,070 7,890
14/08/2026 8,480 -0.02 (-0.24%) 183,900 1,546.73 0 0 8,500 9,090 7,910
13/08/2026 8,500 -0.19 (-2.19%) 291,600 2,539.16 0 0 8,690 9,290 8,090
12/08/2026 8,690 0.03 (0.35%) 376,600 3,334.22 0 0 8,660 9,260 8,060
11/08/2026 8,660 0.47 (5.74%) 780,200 6,659.57 0 0 8,190 8,760 7,620
10/08/2026 8,190 0.53 (6.92%) 175,000 1,405.59 0 0 7,660 8,190 7,130
07/08/2026 7,660 -0.2 (-2.54%) 145,000 1,118.6 0 0 7,860 8,410 7,310
06/08/2026 7,860 -0.03 (-0.38%) 554,900 4,427.13 0 0 7,890 8,440 7,340
05/08/2026 7,890 0.51 (6.91%) 435,100 3,398.7 0 0 7,380 7,890 6,870
04/08/2026 7,380 0.48 (6.96%) 284,600 2,041.97 0 0 6,900 7,380 6,420
03/08/2026 6,900 0.24 (3.6%) 255,300 1,751.58 0 0 6,660 7,120 6,200
31/07/2026 6,660 -0.04 (-0.6%) 227,100 1,535.8 0 0 6,700 7,160 6,240
30/07/2026 6,700 0.11 (1.67%) 274,400 1,823.72 0 0 6,590 7,050 6,130
29/07/2026 6,590 -0.04 (-0.6%) 192,000 1,271.94 0 0 6,630 7,090 6,170
28/07/2026 6,630 0.08 (1.22%) 201,000 1,319.7 0 0 6,550 7,000 6,100
27/07/2026 6,550 -0.34 (-4.93%) 117,300 783.97 0 0 6,890 7,370 6,410
24/07/2026 6,890 -0.1 (-1.43%) 118,500 822.36 0 0 6,990 7,470 6,510
23/07/2026 6,990 0.09 (1.3%) 269,900 1,859.6 0 0 6,900 7,380 6,420
22/07/2026 6,900 -0.18 (-2.54%) 325,200 2,229.91 0 0 7,080 7,570 6,590
21/07/2026 7,080 -0.22 (-3.01%) 234,300 1,671.06 0 0 7,300 7,810 6,790
20/07/2026 7,300 -0.54 (-6.89%) 857,800 6,288.8 0 0 7,840 8,380 7,300
17/07/2026 7,840 -0.58 (-6.89%) 679,500 5,488.6 0 0 8,420 9,000 7,840
16/07/2026 8,420 -0.28 (-3.22%) 336,500 2,881.95 0 0 8,700 9,300 8,100
15/07/2026 8,700 -0.52 (-5.64%) 2,101,800 18,393.89 0 0 9,220 9,860 8,580
14/07/2026 9,220 -0.69 (-6.96%) 155,500 1,433.71 0 0 9,910 10,600 9,220
13/07/2026 9,910 -0.74 (-6.95%) 118,900 1,178.3 0 0 10,650 11,350 9,910
10/07/2026 10,650 -0.75 (-6.58%) 935,300 10,036.66 0 0 11,400 12,150 10,650
09/07/2026 11,400 -0.1 (-0.87%) 74,900 855.69 0 0 11,500 12,300 10,700
08/07/2026 11,500 0 (0%) 86,800 995 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 34,500 394.85 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.1 (-0.87%) 83,700 964.61 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.2 (-1.7%) 67,600 784.79 0 0 11,750 12,550 10,950
02/07/2026 11,750 0 (0%) 32,000 375.13 0 0 11,750 12,550 10,950
01/07/2026 11,750 0.15 (1.29%) 65,900 775.46 0 0 11,600 12,400 10,800
30/06/2026 11,600 0.1 (0.87%) 44,200 511.11 0 0 11,500 12,300 10,700
29/06/2026 11,500 0 (0%) 113,300 1,303 0 0 11,500 12,300 10,700
26/06/2026 11,500 -0.1 (-0.86%) 57,200 663.98 0 0 11,600 12,400 10,800
25/06/2026 11,600 0.2 (1.75%) 95,400 1,117.39 0 0 11,400 12,150 10,650
24/06/2026 11,400 -0.2 (-1.72%) 84,400 965.9 0 0 11,600 12,400 10,800
23/06/2026 11,600 0 (0%) 94,800 1,094.11 0 0 11,600 12,400 10,800
22/06/2026 11,600 -0.15 (-1.28%) 62,900 730.14 0 0 11,750 12,550 10,950
19/06/2026 11,750 -0.05 (-0.42%) 67,200 790.3 140,000 1,680 11,800 12,600 11,000
18/06/2026 11,800 -0.05 (-0.42%) 79,200 931.95 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.1 (0.85%) 74,400 880.18 0 0 11,750 12,550 10,950
16/06/2026 11,750 0 (0%) 97,300 1,149.68 0 0 11,750 12,550 10,950
15/06/2026 11,750 0.1 (0.86%) 173,900 2,035.31 0 0 11,650 12,450 10,850
12/06/2026 11,650 -0.1 (-0.85%) 50,400 586.18 0 0 11,750 12,550 10,950
11/06/2026 11,750 -0.05 (-0.42%) 98,900 1,156.83 0 0 11,800 12,600 11,000
10/06/2026 11,800 0.05 (0.43%) 101,000 1,184.05 0 0 11,750 12,550 10,950
09/06/2026 11,750 -0.1 (-0.84%) 93,100 1,088.75 0 0 11,850 12,650 11,050
08/06/2026 11,850 -0.15 (-1.25%) 64,900 768.33 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.05 (-0.41%) 83,300 998.48 0 0 12,050 12,850 11,250
04/06/2026 12,050 0 (0%) 40,400 486.42 0 0 12,050 12,850 11,250
03/06/2026 12,050 0.05 (0.42%) 168,300 2,017.3 288,100 3,226.72 12,000 12,800 11,200
02/06/2026 12,000 -0.25 (-2.04%) 167,300 2,021.87 0 0 12,250 13,100 11,400
01/06/2026 12,250 -0.15 (-1.21%) 95,600 1,174.66 0 0 12,400 13,250 11,550
29/05/2026 12,400 -0.2 (-1.59%) 62,400 774.57 0 0 12,600 13,450 11,750
28/05/2026 12,600 0.3 (2.44%) 289,900 3,626.36 0 0 12,300 13,150 11,450
27/05/2026 12,300 0.05 (0.41%) 126,400 1,552.35 0 0 12,250 13,100 11,400
26/05/2026 12,250 -0.05 (-0.41%) 157,200 1,932.33 0 0 12,300 13,150 11,450
25/05/2026 12,300 -0.05 (-0.4%) 134,300 1,650.76 0 0 12,350 13,200 11,500
22/05/2026 12,350 -0.1 (-0.8%) 214,200 2,636.76 0 0 12,450 13,300 11,600
21/05/2026 12,450 -0.1 (-0.8%) 221,100 2,746.99 0 0 12,550 13,400 11,700
20/05/2026 12,550 -0.3 (-2.33%) 202,300 2,552.85 0 0 12,850 13,700 12,000
19/05/2026 12,850 0.15 (1.18%) 111,700 1,429.85 150,000 1,935 12,700 13,550 11,850
18/05/2026 12,700 -0.15 (-1.17%) 176,300 2,249.93 0 0 12,850 13,700 12,000
15/05/2026 12,850 -0.1 (-0.77%) 94,000 1,214.59 0 0 12,950 13,850 12,050
14/05/2026 12,950 -0.05 (-0.38%) 164,700 2,140.33 0 0 13,000 13,900 12,100
13/05/2026 13,000 0 (0%) 130,500 1,703.21 0 0 13,000 13,900 12,100
12/05/2026 13,000 0 (0%) 138,600 1,805.81 0 0 13,000 13,900 12,100
11/05/2026 13,000 -0.2 (-1.52%) 110,800 1,443.13 0 0 13,200 14,100 12,300
08/05/2026 13,200 -0.05 (-0.38%) 44,300 586.3 0 0 13,250 14,150 12,350
07/05/2026 13,250 -0.15 (-1.12%) 121,700 1,622.51 0 0 13,400 14,300 12,500
06/05/2026 13,400 0.15 (1.13%) 67,700 902.61 0 0 13,250 14,150 12,350
05/05/2026 13,250 -0.1 (-0.75%) 104,400 1,378.13 0 0 13,350 14,250 12,450
04/05/2026 13,350 -0.15 (-1.11%) 103,800 1,384.36 0 0 13,500 14,400 12,600
29/04/2026 13,500 0.45 (3.45%) 111,700 1,470.81 0 0 13,050 13,950 12,150
28/04/2026 13,050 -0.35 (-2.61%) 246,100 3,244. 0 0 13,400 14,300 12,500
24/04/2026 13,400 0.1 (0.75%) 134,800 1,795.99 0 0 13,300 14,200 12,400
23/04/2026 13,300 -0.25 (-1.85%) 273,200 3,662.03 0 0 13,550 14,450 12,650
22/04/2026 13,550 0 (0%) 152,600 2,062.04 0 0 13,550 14,450 12,650
21/04/2026 13,550 0 (0%) 74,400 1,008.52 0 0 13,550 14,450 12,650
20/04/2026 13,550 -0.05 (-0.37%) 162,000 2,198.4 0 0 13,600 14,550 12,650
17/04/2026 13,600 0 (0%) 261,300 3,549.94 0 0 13,600 14,550 12,650
16/04/2026 13,600 -0.25 (-1.81%) 155,000 2,127.34 0 0 13,850 14,800 12,900
15/04/2026 13,850 -0.1 (-0.72%) 225,200 3,133.09 0 0 13,950 14,900 13,000
14/04/2026 13,950 -0.05 (-0.36%) 221,000 3,102.87 0 0 14,000 14,950 13,050
13/04/2026 14,000 0.15 (1.08%) 290,200 4,039.07 0 0 13,850 14,800 12,900
10/04/2026 13,850 0 (0%) 227,900 3,173.68 0 0 13,850 14,800 12,900
09/04/2026 13,850 0 (0%) 147,800 2,048.88 0 0 13,850 14,800 12,900
08/04/2026 13,850 0.3 (2.21%) 412,100 5,673.24 0 0 13,550 14,450 12,650
07/04/2026 13,550 -0.05 (-0.37%) 119,200 1,619.69 0 0 13,600 14,550 12,650
06/04/2026 13,600 0.25 (1.87%) 214,200 2,896.99 0 0 13,350 14,250 12,450
03/04/2026 13,350 -0.15 (-1.11%) 203,300 2,744.53 0 0 13,500 14,400 12,600
02/04/2026 13,500 -0.2 (-1.46%) 136,700 1,839.22 0 0 13,700 14,650 12,750
01/04/2026 13,700 0.3 (2.24%) 250,900 3,426.44 0 0 13,400 14,300 12,500
31/03/2026 13,400 0 (0%) 176,000 2,367.93 0 0 13,400 14,300 12,500
30/03/2026 13,400 -0.3 (-2.19%) 165,200 2,215.78 0 0 13,700 14,650 12,750
27/03/2026 13,700 0 (0%) 170,000 2,324.98 0 0 13,700 14,650 12,750
26/03/2026 13,700 0.3 (2.24%) 219,700 2,960.01 0 0 13,400 14,300 12,500
25/03/2026 13,400 0.1 (0.75%) 138,300 1,868.15 0 0 13,300 14,200 12,400
24/03/2026 13,300 0.5 (3.91%) 139,200 1,852.78 0 0 12,800 13,650 11,950
23/03/2026 12,800 -0.75 (-5.54%) 277,200 3,629.42 0 0 13,550 14,450 12,650
20/03/2026 13,550 -0.35 (-2.52%) 290,700 3,978.89 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 188,900 2,624.52 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.15 (1.07%) 334,300 4,688.21 0 0 14,000 14,950 13,050
17/03/2026 14,000 -0.15 (-1.06%) 201,700 2,859.44 0 0 14,150 15,100 13,200
16/03/2026 14,150 -0.05 (-0.35%) 76,800 1,093.49 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.1 (0.71%) 337,600 4,787.01 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.2 (-1.4%) 169,100 2,398.92 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.35 (2.51%) 202,900 2,884.12 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.1 (0.72%) 378,000 5,291.55 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 918,600 12,737.2 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.55 (-3.57%) 462,500 7,019.24 0 0 15,400 16,450 14,350
05/03/2026 15,400 0.5 (3.36%) 748,300 11,682.48 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.55 (-3.56%) 594,400 8,939.52 0 0 15,450 16,500 14,400
03/03/2026 15,450 0.95 (6.55%) 1,045,300 15,888.35 0 0 14,500 15,500 13,500
02/03/2026 14,500 -0.5 (-3.33%) 492,100 7,181.81 0 0 15,000 16,050 13,950
27/02/2026 15,000 0.2 (1.35%) 491,100 7,338.1 0 0 14,800 15,800 13,800
26/02/2026 14,800 -0.15 (-1.%) 199,900 2,962.72 0 0 14,950 15,950 13,950
25/02/2026 14,950 0.4 (2.75%) 647,500 9,626.48 0 0 14,550 15,550 13,550
24/02/2026 14,550 0.05 (0.34%) 436,300 6,355.42 0 0 14,500 15,500 13,500

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