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
26/08/2026 13,800 0 (0%) 1,000 13.86 0 0 13,800 15,100 12,500
25/08/2026 13,800 0 (0%) 8,300 114.16 0 0 13,800 15,100 12,500
24/08/2026 13,800 0.2 (1.47%) 24,300 330.4 0 0 13,600 14,900 12,300
21/08/2026 13,600 0.1 (0.74%) 63,300 847.9 0 0 13,500 14,800 12,200
20/08/2026 13,500 0 (0%) 37,374 499.89 0 0 13,500 14,800 12,200
19/08/2026 13,500 0 (0%) 36,061 479.73 0 0 13,500 14,800 12,200
18/08/2026 13,500 0 (0%) 17,173 230.83 0 0 13,500 14,800 12,200
17/08/2026 13,500 0 (0%) 10,774 145.11 0 0 13,500 14,800 12,200
14/08/2026 13,500 -0.3 (-2.17%) 24,372 327.99 0 0 13,800 15,100 12,500
13/08/2026 13,800 -0.1 (-0.72%) 121,200 1,632.79 0 0 13,900 15,200 12,600
12/08/2026 13,900 -0.1 (-0.71%) 13,600 188.88 0 0 14,000 15,400 12,600
11/08/2026 14,000 0 (0%) 248,522 3,235.48 0 0 14,000 15,400 12,600
10/08/2026 14,000 0 (0%) 4,201 58.82 0 0 14,000 15,400 12,600
07/08/2026 14,000 0.1 (0.72%) 111,400 1,503.54 0 0 13,900 15,200 12,600
06/08/2026 13,900 -0.1 (-0.71%) 8,000 108.04 0 0 14,000 15,400 12,600
05/08/2026 14,000 0 (0%) 42,800 581.63 0 0 14,000 15,400 12,600
04/08/2026 14,000 0 (0%) 20,600 285.68 0 0 14,000 15,400 12,600
03/08/2026 14,000 0 (0%) 42,002 572.23 179,000 2,506 14,000 15,400 12,600
31/07/2026 14,000 0 (0%) 43,900 582.8 0 0 14,000 15,400 12,600
30/07/2026 14,000 0.5 (3.7%) 84,328 1,105.07 0 0 13,500 14,800 12,200
29/07/2026 13,500 0.1 (0.75%) 15,330 200.82 0 0 13,400 14,700 12,100
28/07/2026 13,400 -0.3 (-2.19%) 42,300 547.77 0 0 13,700 15,000 12,400
27/07/2026 13,700 -0.1 (-0.72%) 5,200 70.93 0 0 13,800 15,100 12,500
24/07/2026 13,800 0 (0%) 38,800 518.01 0 0 13,800 15,100 12,500
23/07/2026 13,800 -0.2 (-1.43%) 21,001 287.4 0 0 14,000 15,400 12,600
22/07/2026 14,000 -0.1 (-0.71%) 17,102 237.35 0 0 14,100 15,500 12,700
21/07/2026 14,100 0.1 (0.71%) 5,100 71.75 0 0 14,000 15,400 12,600
20/07/2026 14,000 -0.4 (-2.78%) 64,100 856.1 0 0 14,400 15,800 13,000
17/07/2026 14,400 0.4 (2.86%) 4,146 60.23 0 0 14,000 15,400 12,600
16/07/2026 14,000 -0.3 (-2.1%) 27,900 378.42 0 0 14,300 15,700 12,900
15/07/2026 14,300 0.2 (1.42%) 200 2.91 0 0 14,100 15,500 12,700
14/07/2026 14,100 -0.2 (-1.4%) 15,944 223.47 0 0 14,300 15,700 12,900
13/07/2026 14,300 -0.2 (-1.38%) 34,970 487.09 0 0 14,500 15,900 13,100
10/07/2026 14,500 -0.1 (-0.68%) 28,108 404.84 0 0 14,600 16,000 13,200
09/07/2026 14,600 -0.1 (-0.68%) 15,700 228.09 0 0 14,700 16,100 13,300
08/07/2026 14,700 -0.3 (-2%) 35,600 523.75 0 0 15,000 16,500 13,500
07/07/2026 15,000 0 (0%) 10,201 151.02 0 0 15,000 16,500 13,500
06/07/2026 15,000 -0.2 (-1.32%) 18,900 279.49 0 0 15,200 16,700 13,700
03/07/2026 15,200 -0.1 (-0.65%) 51,602 782.22 0 0 15,300 16,800 13,800
02/07/2026 15,300 -0.3 (-1.92%) 23,306 350.99 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.1 (0.65%) 14,001 211.84 0 0 15,500 17,000 14,000
30/06/2026 15,500 0 (0%) 49,123 723.66 0 0 15,500 17,000 14,000
29/06/2026 15,500 -0.2 (-1.27%) 4,311 65.42 0 0 15,700 17,200 14,200
26/06/2026 15,700 -0.4 (-2.48%) 700 10.79 0 0 16,100 17,700 14,500
25/06/2026 16,100 0.7 (4.55%) 19,601 297.88 0 0 15,400 16,900 13,900
24/06/2026 15,400 0 (0%) 43,300 640.13 0 0 15,400 16,900 13,900
23/06/2026 15,400 0 (0%) 6,551 100.37 0 0 15,400 16,900 13,900
22/06/2026 15,400 -0.2 (-1.28%) 4,300 63.76 0 0 15,600 17,100 14,100
19/06/2026 15,600 -0.2 (-1.27%) 946 14.31 0 0 15,800 17,300 14,300
18/06/2026 15,800 0.4 (2.6%) 11,500 181.23 0 0 15,400 16,900 13,900
17/06/2026 15,400 -0.4 (-2.53%) 4,100 61.85 0 0 15,800 17,300 14,300
16/06/2026 15,800 0.3 (1.94%) 6,420 99.41 0 0 15,500 17,000 14,000
15/06/2026 15,500 -0.2 (-1.27%) 8,723 135.69 0 0 15,700 17,200 14,200
12/06/2026 15,700 0 (0%) 12,000 185.11 0 0 15,700 17,200 14,200
11/06/2026 15,700 -0.3 (-1.88%) 24,104 369.42 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,800 28.44 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.1 (0.63%) 40,100 580.34 0 0 16,000 17,600 14,400
08/06/2026 16,000 -0.1 (-0.62%) 11,300 176.28 0 0 16,100 17,700 14,500
05/06/2026 16,100 -0.1 (-0.62%) 8,507 133.93 0 0 16,200 17,800 14,600
04/06/2026 16,200 0.4 (2.53%) 7,201 114.19 200,000 2,900 15,800 17,300 14,300
03/06/2026 15,800 -0.1 (-0.63%) 9,033 138. 0 0 15,900 17,400 14,400
02/06/2026 15,900 0 (0%) 1,800 28.46 0 0 15,900 17,400 14,400
01/06/2026 15,900 -0.1 (-0.63%) 4,100 63.9 0 0 16,000 17,600 14,400
29/05/2026 16,000 0.1 (0.63%) 2,800 44.12 100,000 1,740 15,900 17,400 14,400
28/05/2026 15,900 -0.3 (-1.85%) 2,800 44.85 0 0 16,200 17,800 14,600
27/05/2026 16,200 0.3 (1.89%) 6,401 102.67 100,000 1,740 15,900 17,400 14,400
26/05/2026 15,900 0 (0%) 12,380 194.49 0 0 15,900 17,400 14,400
25/05/2026 15,900 0 (0%) 5,763 92.69 0 0 15,900 17,400 14,400
22/05/2026 15,900 0 (0%) 7,000 112.54 0 0 15,900 17,400 14,400
21/05/2026 15,900 0 (0%) 8,102 127.36 0 0 15,900 17,400 14,400
20/05/2026 15,900 -0.1 (-0.63%) 32,726 488.58 0 0 16,000 17,600 14,400
19/05/2026 16,000 -0.4 (-2.44%) 2,200 35.32 0 0 16,400 18,000 14,800
18/05/2026 16,400 0 (0%) 20,005 318.41 0 0 16,400 18,000 14,800
15/05/2026 16,400 0 (0%) 9,800 155.73 0 0 16,400 18,000 14,800
14/05/2026 16,400 0.3 (1.86%) 6,160 101.08 0 0 16,100 17,700 14,500
13/05/2026 16,100 -0.5 (-3.01%) 4,301 68.11 0 0 16,600 18,200 15,000
12/05/2026 16,600 0.7 (4.4%) 3,700 61.23 0 0 15,900 17,400 14,400
11/05/2026 15,900 -0.5 (-3.05%) 14,305 225.68 0 0 16,400 18,000 14,800
08/05/2026 16,400 -0.1 (-0.61%) 13,413 216.89 0 0 16,500 18,100 14,900
07/05/2026 16,500 -0.2 (-1.2%) 22,700 371.21 0 0 16,700 18,300 15,100
06/05/2026 16,700 0.1 (0.6%) 7,178 117.8 0 0 16,600 18,200 15,000
05/05/2026 16,600 -0.4 (-2.35%) 1,005 16.69 0 0 17,000 18,700 15,300
04/05/2026 17,000 0 (0%) 11,080 181.81 0 0 17,000 18,700 15,300
29/04/2026 17,000 0 (0%) 4,300 71.62 0 0 17,000 18,700 15,300
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500

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