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
18/09/2026 13,800 0.2 (1.47%) 17,800 244.34 0 0 13,600 14,900 12,300
17/09/2026 13,600 -0.1 (-0.73%) 9,120 119.6 0 0 13,700 15,000 12,400
16/09/2026 13,700 -0.1 (-0.72%) 13,300 181.77 0 0 13,800 15,100 12,500
15/09/2026 13,800 -0.1 (-0.72%) 10,300 142.54 0 0 13,900 15,200 12,600
14/09/2026 13,900 0 (0%) 45,720 633.57 0 0 13,900 15,200 12,600
11/09/2026 13,900 0.3 (2.21%) 48,100 656.58 0 0 13,600 14,900 12,300
10/09/2026 13,600 -0.2 (-1.45%) 16,100 218.92 0 0 13,800 15,100 12,500
09/09/2026 13,800 0 (0%) 55,692 765.35 0 0 13,800 15,100 12,500
08/09/2026 13,800 0 (0%) 59,034 811.1 0 0 13,800 15,100 12,500
07/09/2026 13,800 0.8 (6.15%) 70,423 943.36 0 0 13,000 14,300 11,700
04/09/2026 13,000 -0.2 (-1.52%) 32,005 413.63 0 0 13,200 14,500 11,900
03/09/2026 13,200 0.2 (1.54%) 24,100 316.13 0 0 13,000 14,300 11,700
28/08/2026 13,000 -0.4 (-2.99%) 31,871 424.56 0 0 13,400 14,700 12,100
27/08/2026 13,400 -0.4 (-2.9%) 28,616 379.12 0 0 13,800 15,100 12,500
26/08/2026 13,800 -0.1 (-0.72%) 29,324 397.23 0 0 13,900 15,200 12,600
25/08/2026 13,900 -0.1 (-0.71%) 73,900 997.89 0 0 14,000 15,400 12,600
24/08/2026 14,000 0.2 (1.45%) 33,700 458.75 0 0 13,800 15,100 12,500
21/08/2026 13,800 0 (0%) 13,006 178.84 0 0 13,800 15,100 12,500
20/08/2026 13,800 0 (0%) 12,300 168.44 0 0 13,800 15,100 12,500
19/08/2026 13,800 0 (0%) 15,600 211.76 0 0 13,800 15,100 12,500
18/08/2026 13,800 -0.3 (-2.13%) 12,600 171.97 0 0 14,100 15,500 12,700
17/08/2026 14,100 0.3 (2.17%) 182,600 2,538.45 0 0 13,800 15,100 12,500
14/08/2026 13,800 -0.1 (-0.72%) 10,700 146.92 0 0 13,900 15,200 12,600
13/08/2026 13,900 0.1 (0.72%) 27,100 369.89 0 0 13,800 15,100 12,500
12/08/2026 13,800 0 (0%) 32,508 448.52 0 0 13,800 15,100 12,500
11/08/2026 13,800 -0.2 (-1.43%) 16,500 221.92 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 19,211 262.06 0 0 14,000 15,400 12,600
07/08/2026 14,000 -0.1 (-0.71%) 15,656 215.6 0 0 14,100 15,500 12,700
06/08/2026 14,100 -0.2 (-1.4%) 10,200 141.2 0 0 14,300 15,700 12,900
05/08/2026 14,300 -0.2 (-1.38%) 13,700 194.48 0 0 14,500 15,900 13,100
04/08/2026 14,500 0 (0%) 15,349 220.77 0 0 14,500 15,900 13,100
03/08/2026 14,500 0.4 (2.84%) 13,603 193.63 0 0 14,100 15,500 12,700
31/07/2026 14,100 -0.8 (-5.37%) 4,907 73.22 0 0 14,900 16,300 13,500
30/07/2026 14,900 0.1 (0.68%) 10,500 154.2 0 0 14,800 16,200 13,400
29/07/2026 14,800 -0.2 (-1.33%) 8,006 116.85 0 0 15,000 16,500 13,500
28/07/2026 15,000 -0.5 (-3.23%) 1,600 23.85 0 0 15,500 17,000 14,000
27/07/2026 15,500 1.1 (7.64%) 21,900 333.81 0 0 14,400 15,800 13,000
24/07/2026 14,400 -0.1 (-0.69%) 5,200 74.85 0 0 14,500 15,900 13,100
23/07/2026 14,500 0 (0%) 6,100 88.18 0 0 14,500 15,900 13,100
22/07/2026 14,500 -0.3 (-2.03%) 6,000 88.1 0 0 14,800 16,200 13,400
21/07/2026 14,800 0.3 (2.07%) 9,200 133.39 0 0 14,500 15,900 13,100
20/07/2026 14,500 -0.4 (-2.68%) 6,300 93.06 0 0 14,900 16,300 13,500
17/07/2026 14,900 0 (0%) 2,510 37.25 0 0 14,900 16,300 13,500
16/07/2026 14,900 0.1 (0.68%) 4,702 70.3 0 0 14,800 16,200 13,400
15/07/2026 14,800 -0.2 (-1.33%) 3,307 49.54 0 0 15,000 16,500 13,500
14/07/2026 15,000 0 (0%) 6,000 89.47 0 0 15,000 16,500 13,500
13/07/2026 15,000 -0.1 (-0.66%) 8,017 120.16 0 0 15,100 16,600 13,600
10/07/2026 15,100 0.1 (0.67%) 12,400 181.48 0 0 15,000 16,500 13,500
09/07/2026 15,000 -0.4 (-2.6%) 8,700 133.84 0 0 15,400 16,900 13,900
08/07/2026 15,400 -0.2 (-1.28%) 7,300 113.38 0 0 15,600 17,100 14,100
07/07/2026 15,600 -0.1 (-0.64%) 43,600 663.97 0 0 15,700 17,200 14,200
06/07/2026 15,700 -0.1 (-0.63%) 73,600 1,154.06 0 0 15,800 17,300 14,300
03/07/2026 15,800 -0.1 (-0.63%) 22,100 334.4 0 0 15,900 17,400 14,400
02/07/2026 15,900 0.6 (3.92%) 10,604 169.61 0 0 15,300 16,800 13,800
01/07/2026 15,900 0.8 (5.3%) 22,011 339.06 0 0 15,100 16,600 13,600
30/06/2026 15,100 0.6 (4.14%) 11,100 167.38 0 0 14,500 15,900 13,100
29/06/2026 14,500 -0.6 (-3.97%) 33,200 523.58 0 0 15,100 16,600 13,600
26/06/2026 15,100 0.1 (0.67%) 16,400 247.61 0 0 15,000 16,500 13,500
25/06/2026 15,000 -1.2 (-7.41%) 22,000 346.78 0 0 16,200 17,800 14,600
24/06/2026 16,200 0.9 (5.88%) 22,800 349.63 0 0 15,300 16,800 13,800
23/06/2026 15,300 0 (0%) 14,510 224.8 0 0 15,300 16,800 13,800
22/06/2026 15,300 0 (0%) 28,800 438.35 0 0 15,300 16,800 13,800
19/06/2026 15,300 -1.7 (-10%) 44,532 685.32 0 0 17,000 18,700 15,300
18/06/2026 17,000 -0.6 (-3.41%) 4,700 75.78 0 0 17,600 19,300 15,900
17/06/2026 17,600 -1.1 (-5.88%) 7,610 136.34 0 0 18,700 20,500 16,900
16/06/2026 18,700 0.8 (4.47%) 71,017 1,162.95 0 0 17,900 19,600 16,200
15/06/2026 17,900 -0.4 (-2.19%) 7,624 134.11 0 0 18,300 20,100 16,500
12/06/2026 18,300 0 (0%) 2,101 38.45 0 0 18,300 20,100 16,500
11/06/2026 18,300 0.3 (1.67%) 14,700 250.19 0 0 18,000 19,800 16,200
10/06/2026 18,000 -1.6 (-8.16%) 12,945 233. 0 0 19,600 21,500 17,700
09/06/2026 19,600 -2.1 (-9.68%) 3,600 70.91 0 0 21,700 23,800 19,600
08/06/2026 21,700 1.8 (9.05%) 15,201 276.56 0 0 19,900 21,800 18,000
05/06/2026 19,900 0.2 (1.02%) 5,709 103.89 0 0 19,700 21,600 17,800
04/06/2026 19,700 -0.4 (-1.99%) 4,200 76.59 0 0 20,100 22,100 18,100
03/06/2026 20,100 0 (0%) 10,112 191.53 0 0 20,100 22,100 18,100
02/06/2026 20,100 0 (0%) 5,811 117.76 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.1 (0.5%) 4,353 87.49 0 0 20,000 22,000 18,000
29/05/2026 20,000 0 (0%) 1,804 36.09 0 0 20,000 22,000 18,000
28/05/2026 20,000 -1.6 (-7.41%) 3,901 78.02 0 0 21,600 23,700 19,500
27/05/2026 21,600 1.6 (8%) 7,802 155.32 0 0 20,000 22,000 18,000
26/05/2026 20,000 0.5 (2.56%) 10,335 206.38 0 0 19,500 21,400 17,600
25/05/2026 19,500 -0.7 (-3.47%) 2,000 39 0 0 20,200 22,200 18,200
22/05/2026 20,200 0 (0%) 400 7.68 0 0 20,200 22,200 18,200
21/05/2026 20,200 -1.7 (-7.76%) 200 4.04 0 0 21,900 24,000 19,800
20/05/2026 21,900 1.7 (8.42%) 1,700 35.12 0 0 20,200 22,200 18,200
19/05/2026 20,200 -1.7 (-7.76%) 900 18.32 0 0 21,900 24,000 19,800
18/05/2026 21,900 1.4 (6.83%) 300 6.57 0 0 20,500 22,500 18,500
15/05/2026 20,500 -1 (-4.65%) 1,300 26.75 0 0 21,500 23,600 19,400
14/05/2026 21,500 -0.5 (-2.27%) 200 4.3 0 0 22,000 24,200 19,800
13/05/2026 22,000 0 (0%) 4,000 80.99 0 0 22,000 24,200 19,800
12/05/2026 22,000 0 (0%) 4,300 90.81 0 0 22,000 24,200 19,800
11/05/2026 22,000 -0.3 (-1.35%) 900 20.13 0 0 22,300 24,500 20,100
08/05/2026 22,300 -1.2 (-5.11%) 2,200 49.06 0 0 23,500 25,800 21,200
07/05/2026 23,500 0.6 (2.62%) 3,600 84.23 0 0 22,900 25,100 20,700
06/05/2026 22,900 1.4 (6.51%) 2,400 49.94 0 0 21,500 23,600 19,400
05/05/2026 21,500 -0.5 (-2.27%) 1,022 22.24 0 0 22,000 24,200 19,800
04/05/2026 22,000 -0.2 (-0.9%) 3,811 83.39 0 0 22,200 24,400 20,000
29/04/2026 22,200 0.2 (0.91%) 7,803 165.11 0 0 22,000 24,200 19,800
28/04/2026 22,000 1.1 (5.26%) 801 16.85 0 0 20,900 22,900 18,900
24/04/2026 20,900 0.6 (2.96%) 4,100 85.08 0 0 20,300 22,300 18,300
23/04/2026 20,300 0.3 (1.5%) 6,100 128.34 0 0 20,000 22,000 18,000
22/04/2026 20,000 0 (0%) 13,200 258.5 0 0 20,000 22,000 18,000
21/04/2026 20,000 0 (0%) 6,500 130.25 0 0 20,000 22,000 18,000
20/04/2026 20,000 1 (5.26%) 8,801 171.17 0 0 19,000 20,900 17,100
17/04/2026 19,000 1.2 (6.74%) 15,600 285.77 0 0 17,800 19,500 16,100
16/04/2026 17,800 1.6 (9.88%) 18,000 305.39 0 0 16,200 17,800 14,600
15/04/2026 16,200 -1.8 (-10%) 10,600 184.84 0 0 18,000 19,800 16,200
14/04/2026 18,000 -1.9 (-9.55%) 18,401 342.27 0 0 19,900 21,800 18,000
13/04/2026 19,900 0 (0%) 7,301 143.24 0 0 19,900 21,800 18,000
10/04/2026 19,900 0.1 (0.51%) 5,300 103.23 0 0 19,800 21,700 17,900
09/04/2026 19,800 -0.9 (-4.35%) 6,300 123.42 0 0 20,700 22,700 18,700
08/04/2026 20,700 -0.7 (-3.27%) 17,300 358.43 0 0 21,400 23,500 19,300
07/04/2026 21,400 0.7 (3.38%) 10,200 216 0 0 20,700 22,700 18,700
06/04/2026 20,700 0.3 (1.47%) 11,000 226.71 0 0 20,400 22,400 18,400
03/04/2026 20,400 -0.5 (-2.39%) 14,205 285.36 0 0 20,900 22,900 18,900
02/04/2026 20,900 -0.2 (-0.95%) 7,300 150.82 0 0 21,100 23,200 19,000
01/04/2026 21,100 0.2 (0.96%) 15,400 310.18 0 0 20,900 22,900 18,900
31/03/2026 20,900 -0.4 (-1.88%) 8,200 169.86 40,500 810 21,300 23,400 19,200
30/03/2026 21,300 -0.2 (-0.93%) 6,105 129.88 0 0 21,500 23,600 19,400
27/03/2026 21,500 0.6 (2.87%) 18,401 397.41 0 0 20,900 22,900 18,900
26/03/2026 20,900 -0.5 (-2.34%) 3,900 81.31 0 0 21,400 23,500 19,300
25/03/2026 21,400 0.2 (0.94%) 5,000 106.6 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.3 (1.44%) 4,500 95.19 0 0 20,900 22,900 18,900
23/03/2026 20,900 -0.8 (-3.69%) 10,500 219.3 0 0 21,700 23,800 19,600
20/03/2026 21,700 0.6 (2.84%) 8,100 175.62 0 0 21,100 23,200 19,000
19/03/2026 21,100 0.2 (0.96%) 12,500 263.73 0 0 20,900 22,900 18,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh