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 31,500 -0.1 (-0.32%) 4,400 138.92 0 0 31,600 36,300 26,900
23/07/2026 31,500 -0.5 (-1.56%) 1,600 50.55 0 0 32,000 36,800 27,200
22/07/2026 32,200 -0.2 (-0.62%) 7,400 237.01 0 0 32,400 37,200 27,600
21/07/2026 32,200 -0.8 (-2.42%) 600 19.41 0 0 33,000 37,900 28,100
20/07/2026 33,000 0 (0%) 400 13.2 0 0 33,000 37,900 28,100
17/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/07/2026 33,200 0.2 (0.61%) 1,206 39.83 0 0 33,000 37,900 28,100
15/07/2026 33,000 -0.5 (-1.49%) 300 9.9 0 0 33,500 38,500 28,500
14/07/2026 33,500 -0.3 (-0.89%) 400 13.4 0 0 33,800 38,800 28,800
13/07/2026 33,800 0.7 (2.11%) 500 16.9 0 0 33,100 38,000 28,200
10/07/2026 33,100 -0.5 (-1.49%) 100 3.31 0 0 33,600 38,600 28,600
09/07/2026 33,600 0 (0%) 630 21.18 0 0 33,600 38,600 28,600
08/07/2026 33,500 0.5 (1.52%) 1,132 38.01 0 0 33,000 37,900 28,100
07/07/2026 32,200 -1.4 (-4.17%) 2,180 71.93 0 0 33,600 38,600 28,600
06/07/2026 33,600 0.1 (0.3%) 1,401 47.08 0 0 33,500 38,500 28,500
03/07/2026 33,500 0 (0%) 58 1.94 0 0 33,500 38,500 28,500
02/07/2026 33,500 -0.3 (-0.89%) 801 26.81 0 0 33,800 38,800 28,800
01/07/2026 33,800 0 (0%) 10 0.33 0 0 33,800 38,800 28,800
30/06/2026 33,800 0 (0%) 201 6.8 0 0 33,800 38,800 28,800
29/06/2026 35,500 0.1 (0.28%) 5,410 191.06 0 0 35,400 40,700 30,100
26/06/2026 35,500 0 (0%) 750 26.57 0 0 35,500 40,800 30,200
25/06/2026 35,500 0.1 (0.28%) 700 24.85 0 0 35,400 40,700 30,100
24/06/2026 35,400 -0.2 (-0.56%) 100 3.54 0 0 35,600 40,900 30,300
23/06/2026 35,500 -0.3 (-0.84%) 1,600 57.01 0 0 35,800 41,100 30,500
22/06/2026 35,500 -0.1 (-0.28%) 468 16.77 0 0 35,600 40,900 30,300
19/06/2026 35,100 -0.4 (-1.13%) 502 17.86 0 0 35,500 40,800 30,200
18/06/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
17/06/2026 35,400 -0.1 (-0.28%) 6,805 241.53 0 0 35,500 40,800 30,200
16/06/2026 35,500 0.2 (0.57%) 100 3.55 0 0 35,300 40,500 30,100
15/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
12/06/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
11/06/2026 35,100 -0.3 (-0.85%) 940 33.19 0 0 35,400 40,700 30,100
10/06/2026 35,700 0.7 (2%) 400 14.14 0 0 35,000 40,200 29,800
09/06/2026 35,300 -0.4 (-1.12%) 1,427 49.98 0 0 35,700 41,000 30,400
08/06/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
05/06/2026 35,700 0.5 (1.42%) 100 3.57 0 0 35,200 40,400 30,000
04/06/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
03/06/2026 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
02/06/2026 35,200 -0.1 (-0.28%) 300 10.57 0 0 35,300 40,500 30,100
01/06/2026 35,800 -0.1 (-0.28%) 900 31.78 0 0 35,900 41,200 30,600
29/05/2026 36,000 1 (2.86%) 800 28.72 0 0 35,000 40,200 29,800
28/05/2026 35,000 -0.5 (-1.41%) 1,742 61.02 0 0 35,500 40,800 30,200
27/05/2026 35,500 0.7 (2.01%) 600 21.3 0 0 34,800 40,000 29,600
26/05/2026 34,800 0.1 (0.29%) 649 22.58 0 0 34,700 39,900 29,500
25/05/2026 36,000 -0.2 (-0.55%) 772 26.81 0 0 36,200 41,600 30,800
22/05/2026 36,200 -0.3 (-0.82%) 600 21.72 0 0 36,500 41,900 31,100
21/05/2026 36,400 -0.1 (-0.27%) 329 11.97 0 0 36,500 41,900 31,100
20/05/2026 36,500 0.9 (2.53%) 272 9.93 0 0 35,600 40,900 30,300
19/05/2026 35,700 -0.4 (-1.11%) 582 20.81 0 0 36,100 41,500 30,700
18/05/2026 36,400 0.5 (1.39%) 705 25.47 0 0 35,900 41,200 30,600
15/05/2026 36,000 0.2 (0.56%) 300 10.76 0 0 35,800 41,100 30,500
14/05/2026 35,800 0.5 (1.42%) 100 3.58 0 0 35,300 40,500 30,100
13/05/2026 35,300 -0.3 (-0.84%) 3,685 129.66 0 0 35,600 40,900 30,300
12/05/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
11/05/2026 35,600 0 (0%) 200 7.12 0 0 35,600 40,900 30,300
08/05/2026 35,600 -0.3 (-0.84%) 200 7.12 0 0 35,900 41,200 30,600
07/05/2026 36,000 0.5 (1.41%) 442 15.84 0 0 35,500 40,800 30,200
06/05/2026 35,600 -1.3 (-3.52%) 500 17.74 0 0 36,900 42,400 31,400
05/05/2026 36,900 0.9 (2.5%) 200 7.38 0 0 36,000 41,400 30,600
04/05/2026 37,100 0.5 (1.37%) 611 21.98 0 0 36,600 42,000 31,200
29/04/2026 36,600 0 (0%) 8 0.3 0 0 36,600 42,000 31,200
28/04/2026 36,600 -0.4 (-1.08%) 205 7.51 0 0 37,000 42,500 31,500
24/04/2026 36,500 -0.5 (-1.35%) 1,100 40.65 0 0 37,000 42,500 31,500
23/04/2026 37,000 0.4 (1.09%) 1,100 40.66 0 0 36,600 42,000 31,200
22/04/2026 36,500 -0.6 (-1.62%) 2,700 98.82 0 0 37,100 42,600 31,600
21/04/2026 36,700 -0.5 (-1.34%) 3,217 119.26 0 0 37,200 42,700 31,700
20/04/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
17/04/2026 37,200 0 (0%) 3,200 119.04 0 0 37,200 42,700 31,700
16/04/2026 37,000 -0.5 (-1.33%) 2,910 108.25 0 0 37,500 43,100 31,900
15/04/2026 37,200 0.1 (0.27%) 1,140 42.7 0 0 37,100 42,600 31,600
14/04/2026 37,100 0 (0%) 1 0.04 0 0 37,100 42,600 31,600
13/04/2026 37,100 0.1 (0.27%) 2,000 74.13 0 0 37,000 42,500 31,500
10/04/2026 38,400 2 (5.49%) 1,150 42.54 0 0 36,400 41,800 31,000
09/04/2026 36,400 0 (0%) 23 0.84 0 0 36,400 41,800 31,000
08/04/2026 37,100 0.7 (1.92%) 1,214 44.18 0 0 36,400 41,800 31,000
07/04/2026 36,200 -0.3 (-0.82%) 3,000 109.1 0 0 36,500 41,900 31,100
06/04/2026 36,600 -0.5 (-1.35%) 1,500 54.72 0 0 37,100 42,600 31,600
03/04/2026 37,100 0 (0%) 304 11.28 0 0 37,100 42,600 31,600
02/04/2026 37,100 -0.7 (-1.85%) 1,300 48.24 0 0 37,800 43,400 32,200
01/04/2026 37,600 -0.4 (-1.05%) 2,500 94.41 0 0 38,000 43,700 32,300
31/03/2026 38,000 -0.1 (-0.26%) 2,978 113.17 0 0 38,100 43,800 32,400
30/03/2026 37,900 -0.1 (-0.26%) 1,300 49.49 0 0 38,000 43,700 32,300
27/03/2026 38,000 -0.1 (-0.26%) 3,803 144.55 0 0 38,100 43,800 32,400
26/03/2026 38,500 0.5 (1.32%) 1,700 64.75 0 0 38,000 43,700 32,300
25/03/2026 38,000 0.2 (0.53%) 100 3.8 0 0 37,800 43,400 32,200
24/03/2026 37,900 -0.2 (-0.52%) 500 18.92 0 0 38,100 43,800 32,400
23/03/2026 37,500 -1.2 (-3.1%) 1,100 41.95 0 0 38,700 44,500 32,900
20/03/2026 38,600 -0.1 (-0.26%) 400 15.47 0 0 38,700 44,500 32,900
19/03/2026 38,600 -0.5 (-1.28%) 800 30.98 0 0 39,100 44,900 33,300
18/03/2026 39,100 0 (0%) 4 0.16 0 0 39,100 44,900 33,300
17/03/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
16/03/2026 39,000 0 (0%) 1,000 39.11 0 0 39,000 44,800 33,200
13/03/2026 39,000 1.4 (3.72%) 1,103 43. 0 0 37,600 43,200 32,000
12/03/2026 37,000 -1 (-2.63%) 6,401 240.87 0 0 38,000 43,700 32,300
11/03/2026 38,000 0 (0%) 1,200 45.6 0 0 38,000 43,700 32,300
10/03/2026 38,000 2.4 (6.74%) 1,100 41.83 0 0 35,600 40,900 30,300
09/03/2026 36,000 -3.8 (-9.55%) 6,700 238.47 0 0 39,800 45,700 33,900
06/03/2026 40,500 1 (2.53%) 3,700 147.44 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 33 1.35 0 0 39,500 45,400 33,600
04/03/2026 40,000 -0.4 (-0.99%) 2,000 79.01 0 0 40,400 46,400 34,400
03/03/2026 40,000 -0.9 (-2.2%) 2,720 110.02 0 0 40,900 47,000 34,800
02/03/2026 40,600 -0.7 (-1.69%) 2,228 91.17 0 0 41,300 47,400 35,200
27/02/2026 41,400 1 (2.48%) 3,261 134.59 0 0 40,400 46,400 34,400
26/02/2026 40,700 1.1 (2.78%) 3,788 153.02 0 0 39,600 45,500 33,700
25/02/2026 40,000 1.6 (4.17%) 4,854 192.46 0 0 38,400 44,100 32,700
24/02/2026 38,500 0.7 (1.85%) 2,401 92.13 0 0 37,800 43,400 32,200
23/02/2026 37,900 0.2 (0.53%) 2,016 76.18 0 0 37,700 43,300 32,100
13/02/2026 37,700 0.2 (0.53%) 2,082 78.44 0 0 37,500 43,100 31,900
12/02/2026 37,500 0.7 (1.9%) 2,100 78.75 0 0 36,800 42,300 31,300
11/02/2026 36,800 0 (0%) 1,242 45.69 0 0 36,800 42,300 31,300
10/02/2026 36,800 -0.3 (-0.81%) 1,623 59.73 0 0 37,100 42,600 31,600
09/02/2026 37,000 -0.6 (-1.6%) 1,300 48.28 0 0 37,600 43,200 32,000
06/02/2026 37,600 -0.4 (-1.05%) 105 3.95 0 0 38,000 43,700 32,300
05/02/2026 38,000 0 (0%) 2,302 87.48 0 0 38,000 43,700 32,300
04/02/2026 38,000 0 (0%) 2 0.08 0 0 38,000 43,700 32,300
03/02/2026 38,000 0.6 (1.6%) 316 12. 0 0 37,400 43,000 31,800
02/02/2026 37,600 0.4 (1.08%) 10,303 385.11 0 0 37,200 42,700 31,700
30/01/2026 37,200 -0.1 (-0.27%) 4,591 170.8 0 0 37,300 42,800 31,800
29/01/2026 37,500 0.8 (2.18%) 7,472 278.86 0 0 36,700 42,200 31,200
28/01/2026 36,700 0.1 (0.27%) 106 3.89 0 0 36,600 42,000 31,200
27/01/2026 37,400 0.5 (1.36%) 1,810 66.33 0 0 36,900 42,400 31,400
26/01/2026 37,000 -0.3 (-0.8%) 4,933 181.82 0 0 37,300 42,800 31,800

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