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
25/08/2026 77,500 -4.5 (-5.49%) 150 11.63 0 0 82,000 90,200 73,800
24/08/2026 82,000 -4 (-4.65%) 2,020 165.64 0 0 86,000 94,600 77,400
21/08/2026 86,000 -2.3 (-2.6%) 361 30.91 279,100 27,072.7 88,300 97,100 79,500
20/08/2026 88,300 -9.6 (-9.81%) 113 10.08 0 0 97,900 107,600 88,200
19/08/2026 97,900 -1.1 (-1.11%) 1,012 99. 0 0 99,000 108,900 89,100
18/08/2026 99,000 0 (0%) 16,460 1,628.33 0 0 99,000 108,900 89,100
17/08/2026 99,000 4 (4.21%) 18,227 1,802.18 0 0 95,000 104,500 85,500
14/08/2026 95,000 2.5 (2.7%) 13,600 1,287.24 279,100 23,304.85 92,500 101,700 83,300
13/08/2026 92,500 7 (8.19%) 13,152 1,214.73 0 0 85,500 94,000 77,000
12/08/2026 85,500 0.5 (0.59%) 3,537 302.22 0 0 85,000 93,500 76,500
11/08/2026 85,000 6 (7.59%) 23,923 1,963.23 0 0 79,000 86,900 71,100
10/08/2026 79,000 4.3 (5.76%) 10,400 808.11 0 0 74,700 82,100 67,300
07/08/2026 74,700 0.3 (0.4%) 500 36.61 0 0 74,400 81,800 67,000
06/08/2026 74,400 0.2 (0.27%) 1,200 89.2 0 0 74,200 81,600 66,800
05/08/2026 74,200 0 (0%) 13 0.96 0 0 74,200 81,600 66,800
04/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
03/08/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
31/07/2026 74,200 0 (0%) 27 2. 0 0 74,200 81,600 66,800
30/07/2026 74,200 0 (0%) 2 0.15 0 0 74,200 81,600 66,800
29/07/2026 74,200 0 (0%) 15 1.11 0 0 74,200 81,600 66,800
28/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
27/07/2026 74,200 0 (0%) 0 0 0 0 74,200 81,600 66,800
24/07/2026 74,200 0 (0%) 20 1.35 0 0 74,200 81,600 66,800
23/07/2026 74,200 6.4 (9.44%) 100 7.42 0 0 67,800 74,500 61,100
22/07/2026 67,800 0 (0%) 0 0 0 0 67,800 74,500 61,100
21/07/2026 67,800 -7.1 (-9.48%) 335 22.71 0 0 74,900 82,300 67,500
20/07/2026 74,900 0 (0%) 0 0 0 0 74,900 82,300 67,500
17/07/2026 74,900 0 (0%) 20 1.5 0 0 74,900 82,300 67,500
16/07/2026 74,900 5.9 (8.55%) 1,300 95.9 0 0 69,000 75,900 62,100
15/07/2026 69,000 -7 (-9.21%) 314 21.62 0 0 76,000 83,600 68,400
14/07/2026 76,000 0 (0%) 1 0.07 0 0 76,000 83,600 68,400
13/07/2026 76,000 1.5 (2.01%) 2,000 149.36 0 0 74,500 81,900 67,100
10/07/2026 74,500 0 (0%) 1 0.07 0 0 74,500 81,900 67,100
09/07/2026 74,500 0 (0%) 14 1.04 0 0 74,500 81,900 67,100
08/07/2026 74,500 0 (0%) 10 0.74 0 0 74,500 81,900 67,100
07/07/2026 74,500 0 (0%) 8 0.54 0 0 74,500 81,900 67,100
06/07/2026 74,500 0.5 (0.68%) 1,300 95.26 0 0 74,000 81,400 66,600
03/07/2026 74,000 -1.5 (-1.99%) 502 37.15 0 0 75,500 83,000 68,000
02/07/2026 75,500 0.3 (0.4%) 3,106 231.69 0 0 75,200 82,700 67,700
01/07/2026 75,200 -5 (-6.23%) 700 52.85 0 0 80,200 88,200 72,200
30/06/2026 80,200 0.2 (0.25%) 220,311 17,658.44 0 0 80,000 88,000 72,000
29/06/2026 80,000 3 (3.9%) 44,250 3,511.72 0 0 77,000 84,700 69,300
26/06/2026 77,000 2 (2.67%) 12,873 971.51 0 0 75,000 82,500 67,500
25/06/2026 75,000 0 (0%) 12,800 959.31 0 0 75,000 82,500 67,500
24/06/2026 75,000 0 (0%) 10 0.74 0 0 75,000 82,500 67,500
23/06/2026 75,000 4 (5.63%) 7,621 571.3 0 0 71,000 78,100 63,900
22/06/2026 71,000 -7.8 (-9.9%) 3,506 249.93 0 0 78,800 86,600 71,000
19/06/2026 78,800 6.2 (8.54%) 374 29.34 0 0 72,600 79,800 65,400
18/06/2026 72,600 0 (0%) 1 0.07 0 0 72,600 79,800 65,400
17/06/2026 72,600 0 (0%) 0 0 0 0 72,600 79,800 65,400
16/06/2026 72,600 4.8 (7.08%) 605 43.58 0 0 67,800 74,500 61,100
15/06/2026 67,800 0 (0%) 39 2.64 0 0 67,800 74,500 61,100
12/06/2026 67,800 -0.1 (-0.15%) 202 13.7 0 0 67,900 74,600 61,200
11/06/2026 67,900 -0.2 (-0.29%) 2,053 139.05 0 0 68,100 74,900 61,300
10/06/2026 68,100 0 (0%) 2 0.14 0 0 68,100 74,900 61,300
09/06/2026 68,100 0 (0%) 0 0 0 0 68,100 74,900 61,300
08/06/2026 68,100 0 (0%) 20 1.36 0 0 68,100 74,900 61,300
05/06/2026 68,100 0 (0%) 6 0.41 0 0 68,100 74,900 61,300
04/06/2026 68,100 0 (0%) 9 0.61 0 0 68,100 74,900 61,300
03/06/2026 68,100 0.4 (0.59%) 1,388 86.41 0 0 67,700 74,400 61,000
02/06/2026 67,700 0 (0%) 8 0.54 0 0 67,700 74,400 61,000
01/06/2026 67,700 0 (0%) 0 0 0 0 67,700 74,400 61,000
29/05/2026 67,700 -2 (-2.87%) 300 20 0 0 69,700 76,600 62,800
28/05/2026 69,700 0 (0%) 2 0.14 0 0 69,700 76,600 62,800
27/05/2026 69,700 -0.1 (-0.14%) 120 8.36 0 0 69,800 76,700 62,900
26/05/2026 69,800 0 (0%) 7 0.47 0 0 69,800 76,700 62,900
25/05/2026 69,800 -0.3 (-0.43%) 3,172 202.08 0 0 70,100 77,100 63,100
22/05/2026 70,100 1.1 (1.59%) 318 21.35 0 0 69,000 75,900 62,100
21/05/2026 69,000 -1.6 (-2.27%) 145 10.02 0 0 70,600 77,600 63,600
20/05/2026 70,600 0 (0%) 22 1.55 0 0 70,600 77,600 63,600
19/05/2026 70,600 -2 (-2.75%) 128 9.08 0 0 72,600 79,800 65,400
18/05/2026 72,600 2.8 (4.01%) 2,632 175.15 0 0 69,800 76,700 62,900
15/05/2026 69,800 -1.2 (-1.69%) 1,005 68.49 0 0 71,000 78,100 63,900
14/05/2026 71,000 0 (0%) 880 60.34 0 0 71,000 78,100 63,900
13/05/2026 71,000 -3.7 (-4.95%) 303 21.54 0 0 74,700 82,100 67,300
12/05/2026 74,700 -4.2 (-5.32%) 6,726 480.13 0 0 78,900 86,700 71,100
11/05/2026 78,900 -1.1 (-1.38%) 4,922 357.15 0 0 80,000 88,000 72,000
08/05/2026 80,000 -3 (-3.61%) 5,001 400.08 0 0 83,000 91,300 74,700
07/05/2026 83,000 -0.4 (-0.48%) 600 49.89 0 0 83,400 91,700 75,100
06/05/2026 83,400 3.4 (4.25%) 7,932 613.44 0 0 80,000 88,000 72,000
05/05/2026 80,000 0 (0%) 708 57.36 0 0 80,000 88,000 72,000
04/05/2026 80,000 -4 (-4.76%) 810 64.98 0 0 84,000 92,400 75,600
29/04/2026 84,000 -1 (-1.18%) 603 49. 0 0 85,000 93,500 76,500
28/04/2026 85,000 1 (1.19%) 214 18.69 0 0 84,000 92,400 75,600
24/04/2026 84,000 1.9 (2.31%) 500 41.17 0 0 82,100 90,300 73,900
23/04/2026 82,100 -2.9 (-3.41%) 1,951 158.7 0 0 85,000 93,500 76,500
22/04/2026 85,000 0 (0%) 300 25.5 0 0 85,000 93,500 76,500
21/04/2026 85,000 -4.5 (-5.03%) 2,930 253.84 0 0 89,500 98,400 80,600
20/04/2026 89,500 -2.5 (-2.72%) 600 54.25 0 0 92,000 101,200 82,800
17/04/2026 92,000 1 (1.1%) 10,523 987.42 0 0 91,000 100,100 81,900
16/04/2026 91,000 6 (7.06%) 4,413 401.33 0 0 85,000 93,500 76,500
15/04/2026 85,000 -4 (-4.49%) 1,400 123.8 0 0 89,000 97,900 80,100
14/04/2026 89,000 -9.8 (-9.92%) 10,609 961.02 0 0 98,800 108,600 89,000
13/04/2026 98,800 -10.9 (-9.94%) 6,242 635.91 0 0 109,700 120,600 98,800
10/04/2026 109,700 -12.1 (-9.93%) 361 39.61 0 0 121,800 133,900 109,700
09/04/2026 121,800 -13.5 (-9.98%) 305 37.18 0 0 135,300 148,800 121,800
08/04/2026 135,300 -15 (-9.98%) 161 21.78 0 0 150,300 165,300 135,300
07/04/2026 150,300 -16.7 (-10%) 100 15.03 0 0 167,000 183,700 150,300
06/04/2026 167,000 0 (0%) 10 1.5 0 0 167,000 183,700 150,300
03/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
02/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
01/04/2026 167,000 0 (0%) 0 0 0 0 167,000 183,700 150,300
31/03/2026 167,000 14.4 (9.44%) 5,600 925.78 0 0 152,600 167,800 137,400
30/03/2026 152,600 1.8 (1.19%) 200 29.58 0 0 150,800 165,800 135,800
27/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
26/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
25/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
24/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
23/03/2026 150,800 0 (0%) 1 0.14 0 0 150,800 165,800 135,800
20/03/2026 150,800 0 (0%) 0 0 0 0 150,800 165,800 135,800
19/03/2026 150,800 11.8 (8.49%) 500 69.59 0 0 139,000 152,900 125,100
18/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
17/03/2026 139,000 0 (0%) 0 0 0 0 139,000 152,900 125,100
16/03/2026 139,000 0 (0%) 1 0.13 0 0 139,000 152,900 125,100
13/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
12/03/2026 139,000 0 (0%) 2 0.25 0 0 139,000 152,900 125,100
11/03/2026 139,000 9.1 (7.01%) 602 76.73 0 0 129,900 142,800 117,000
10/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
09/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
06/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
05/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
04/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
03/03/2026 129,900 0 (0%) 0 0 0 0 129,900 142,800 117,000
02/03/2026 129,900 0 (0%) 1 0.12 0 0 129,900 142,800 117,000
27/02/2026 129,900 11 (9.25%) 402 52.19 0 0 118,900 130,700 107,100
26/02/2026 118,900 10.7 (9.89%) 102 12.13 0 0 108,200 119,000 97,400
25/02/2026 108,200 -12 (-9.98%) 100 10.82 0 0 120,200 132,200 108,200

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