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 32,050 0 (0%) 200 6.41 0 0 32,050 34,250 29,850
17/09/2026 32,050 -1.25 (-3.75%) 1,000 32.05 0 0 33,300 35,600 31,000
16/09/2026 33,300 -0.5 (-1.48%) 2,900 92.37 0 0 33,800 36,150 31,450
15/09/2026 33,800 1.3 (4%) 600 19.41 0 0 32,500 34,750 30,250
14/09/2026 32,500 1.35 (4.33%) 2,600 81.35 0 0 31,150 33,300 29,000
11/09/2026 31,150 0 (0%) 100 3.12 0 0 31,150 33,300 29,000
10/09/2026 31,150 0 (0%) 200 6.23 0 0 31,150 33,300 29,000
09/09/2026 31,150 -0.95 (-2.96%) 200 6.22 0 0 32,100 34,300 29,900
08/09/2026 32,100 0 (0%) 0 0 0 0 32,100 34,300 29,900
07/09/2026 32,100 0 (0%) 0 0 0 0 32,100 34,300 29,900
04/09/2026 32,100 -0.45 (-1.38%) 3,300 105.84 0 0 32,550 34,800 30,300
03/09/2026 32,550 -1.95 (-5.65%) 1,400 45.58 0 0 34,500 36,900 32,100
28/08/2026 34,500 -0.4 (-1.15%) 100 3.45 0 0 34,900 37,300 32,500
27/08/2026 34,900 0.8 (2.35%) 1,600 53.37 0 0 34,100 36,450 31,750
26/08/2026 34,100 0.1 (0.29%) 1,800 62.08 0 0 34,000 36,350 31,650
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/08/2026 34,000 0.05 (0.15%) 1,000 33.56 0 0 33,950 36,300 31,600
21/08/2026 33,950 0.95 (2.88%) 1,900 63.1 0 0 33,000 35,300 30,700
20/08/2026 33,000 0.1 (0.3%) 1,200 39.96 0 0 32,900 35,200 30,600
19/08/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
18/08/2026 32,900 0.9 (2.81%) 5,800 186.46 0 0 32,000 34,200 29,800
17/08/2026 32,000 0 (0%) 500 16.01 0 0 32,000 34,200 29,800
14/08/2026 32,000 -1 (-3.03%) 4,200 138.12 0 0 33,000 35,300 30,700
13/08/2026 33,000 0.2 (0.61%) 4,000 132.59 0 0 32,800 35,050 30,550
12/08/2026 32,800 -0.8 (-2.38%) 500 16.48 0 0 33,600 35,950 31,250
11/08/2026 33,600 0.25 (0.75%) 800 27. 0 0 33,350 35,650 31,050
10/08/2026 33,350 -1.65 (-4.71%) 4,200 141.4 0 0 35,000 37,450 32,550
07/08/2026 35,000 0.55 (1.6%) 2,900 101.8 0 0 34,450 36,850 32,050
06/08/2026 34,450 0 (0%) 1,300 44.02 0 0 34,450 36,850 32,050
05/08/2026 34,450 0 (0%) 1,300 44.9 0 0 34,450 36,850 32,050
04/08/2026 34,450 -0.95 (-2.68%) 600 20.64 0 0 35,400 37,850 32,950
03/08/2026 35,400 1.2 (3.51%) 900 31.39 0 0 34,200 36,550 31,850
31/07/2026 34,200 -1.7 (-4.74%) 1,400 47.85 0 0 35,900 38,400 33,400
30/07/2026 35,900 0.9 (2.57%) 1,400 48.53 0 0 35,000 37,450 32,550
29/07/2026 35,000 -0.85 (-2.37%) 3,000 101.12 0 0 35,850 38,350 33,350
28/07/2026 35,850 -0.75 (-2.05%) 900 31.26 0 0 36,600 39,150 34,050
27/07/2026 36,600 1.65 (4.72%) 1,700 62.01 0 0 34,950 37,350 32,550
24/07/2026 34,950 0 (0%) 500 17.48 0 0 34,950 37,350 32,550
23/07/2026 34,950 1.45 (4.33%) 500 16.9 0 0 33,500 35,800 31,200
22/07/2026 33,500 -1 (-2.9%) 3,700 124.13 0 0 34,500 36,900 32,100
21/07/2026 34,500 0 (0%) 1,300 44.83 0 0 34,500 36,900 32,100
20/07/2026 34,500 -1.3 (-3.63%) 1,500 53.81 0 0 35,800 38,300 33,300
17/07/2026 35,800 -2.5 (-6.53%) 1,100 40.03 0 0 38,300 40,950 35,650
16/07/2026 38,300 -0.3 (-0.78%) 900 33.45 0 0 38,600 41,300 35,900
15/07/2026 38,600 0 (0%) 800 30.88 0 0 38,600 41,300 35,900
14/07/2026 38,600 2.5 (6.93%) 600 22.58 0 0 36,100 38,600 33,600
13/07/2026 36,100 -2 (-5.25%) 1,200 43.32 0 0 38,100 40,750 35,450
10/07/2026 38,100 -2.7 (-6.62%) 100 3.81 0 0 40,800 43,650 37,950
09/07/2026 40,800 -0.6 (-1.45%) 3,800 147.92 0 0 41,400 44,250 38,550
08/07/2026 41,400 2.5 (6.43%) 100 4.14 0 0 38,900 41,600 36,200
07/07/2026 38,900 -0.1 (-0.26%) 200 7.78 0 0 39,000 41,700 36,300
06/07/2026 39,000 0 (0%) 500 19.51 0 0 39,000 41,700 36,300
03/07/2026 39,000 0.4 (1.04%) 1,200 44.64 0 0 38,600 41,300 35,900
02/07/2026 38,600 0.1 (0.26%) 2,800 108.32 0 0 38,500 41,150 35,850
01/07/2026 38,500 0.15 (0.39%) 2,100 80.89 0 0 38,350 41,000 35,700
30/06/2026 38,350 -2.5 (-6.12%) 1,200 45.9 0 0 40,850 43,700 38,000
29/06/2026 40,850 1.85 (4.74%) 900 36.06 0 0 39,000 41,700 36,300
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
25/06/2026 39,000 -0.4 (-1.02%) 700 27.48 0 0 39,400 42,150 36,650
24/06/2026 39,400 0 (0%) 900 35.46 0 0 39,400 42,150 36,650
23/06/2026 39,400 -1.1 (-2.72%) 800 31.54 0 0 40,500 43,300 37,700
22/06/2026 40,500 0 (0%) 2,000 80.24 0 0 40,500 43,300 37,700
19/06/2026 40,500 -1.25 (-2.99%) 500 20.59 0 0 41,750 44,650 38,850
18/06/2026 41,750 1.25 (3.09%) 1,400 57.24 0 0 40,500 43,300 37,700
17/06/2026 40,500 -1.4 (-3.34%) 4,000 160.96 0 0 41,900 44,800 39,000
16/06/2026 41,900 -0.1 (-0.24%) 3,600 143.43 0 0 42,000 44,900 39,100
15/06/2026 42,000 -0.9 (-2.1%) 1,200 49.44 0 0 42,900 45,900 39,900
12/06/2026 42,900 2.7 (6.72%) 4,000 171.45 0 0 40,200 43,000 37,400
11/06/2026 40,200 -2.35 (-5.52%) 6,300 255.91 0 0 42,550 45,500 39,600
10/06/2026 42,550 -2.4 (-5.34%) 5,700 245.87 0 0 44,950 48,050 41,850
09/06/2026 44,950 -2.35 (-4.97%) 8,700 392.85 0 0 47,300 50,600 44,000
08/06/2026 47,300 2.9 (6.53%) 11,200 484.08 0 0 44,400 47,500 41,300
05/06/2026 44,400 2.9 (6.99%) 4,300 179.68 0 0 41,500 44,400 38,600
04/06/2026 41,500 -0.5 (-1.19%) 700 29.45 0 0 42,000 44,900 39,100
03/06/2026 42,000 -1 (-2.33%) 1,200 51.18 0 0 43,000 46,000 40,000
02/06/2026 43,000 -2.05 (-4.55%) 7,400 319.07 0 0 45,050 48,200 41,900
01/06/2026 45,050 0.3 (0.67%) 1,800 81.01 0 0 44,750 47,850 41,650
29/05/2026 44,750 -0.25 (-0.56%) 6,500 292.12 0 0 45,000 48,150 41,850
28/05/2026 45,000 -3 (-6.25%) 7,100 320.76 0 0 48,000 51,300 44,650
27/05/2026 48,000 -0.5 (-1.03%) 1,300 61.28 0 0 48,500 51,800 45,150
26/05/2026 48,500 -3.5 (-6.73%) 11,000 533.99 0 0 52,000 55,600 48,400
25/05/2026 52,000 1.3 (2.56%) 12,200 640.89 0 0 50,700 54,200 47,200
22/05/2026 50,700 3.25 (6.85%) 48,400 2,253.3 0 0 47,450 50,700 44,150
21/05/2026 47,450 -3.55 (-6.96%) 1,300 61.69 0 0 51,000 54,500 47,450
20/05/2026 51,000 -3.8 (-6.93%) 15,000 765 0 0 54,800 58,600 51,000
19/05/2026 54,800 -4.1 (-6.96%) 46,400 2,721.02 0 0 58,900 63,000 54,800
18/05/2026 58,900 3.8 (6.9%) 17,300 1,018.97 0 0 55,100 58,900 51,300
15/05/2026 55,100 3.6 (6.99%) 14,400 793.44 0 0 51,500 55,100 47,900
14/05/2026 51,500 3.35 (6.96%) 16,800 865.2 0 0 48,150 51,500 44,800
13/05/2026 48,150 3.15 (7.%) 18,500 890.78 0 0 45,000 48,150 41,850
12/05/2026 45,000 2.9 (6.89%) 15,800 711 0 0 42,100 45,000 39,200
11/05/2026 42,100 2.75 (6.99%) 15,600 656.76 0 0 39,350 42,100 36,600
08/05/2026 39,350 2.55 (6.93%) 14,500 570.54 0 0 36,800 39,350 34,250
07/05/2026 36,800 2.4 (6.98%) 5,400 197.58 0 0 34,400 36,800 32,000
06/05/2026 34,400 -2.1 (-5.75%) 4,100 139.95 0 0 36,500 39,050 33,950
05/05/2026 36,500 -2.7 (-6.89%) 4,500 164.75 0 0 39,200 41,900 36,500
04/05/2026 39,200 0 (0%) 1,200 44.49 0 0 39,200 41,900 36,500
29/04/2026 39,200 -2.8 (-6.67%) 100 3.92 0 0 42,000 44,900 39,100
28/04/2026 42,000 -1.5 (-3.45%) 3,000 125.96 0 0 43,500 46,500 40,500
24/04/2026 43,500 1.6 (3.82%) 900 35.74 0 0 41,900 44,800 39,000
23/04/2026 41,900 0 (0%) 1,600 65.96 0 0 41,900 44,800 39,000
22/04/2026 41,900 -0.75 (-1.76%) 2,200 91.46 0 0 42,650 45,600 39,700
21/04/2026 42,650 -0.15 (-0.35%) 4,800 198.35 0 0 42,800 45,750 39,850
20/04/2026 42,800 -0.2 (-0.47%) 2,800 117.23 0 0 43,000 46,000 40,000
17/04/2026 43,000 2.35 (5.78%) 3,600 152.8 0 0 40,650 43,450 37,850
16/04/2026 40,650 -3 (-6.87%) 4,600 198.38 0 0 43,650 46,700 40,600
15/04/2026 43,650 -3.25 (-6.93%) 3,100 136.03 0 0 46,900 50,100 43,650
14/04/2026 46,900 2 (4.45%) 200 9.38 0 0 44,900 48,000 41,800
13/04/2026 44,900 1.15 (2.63%) 9,500 388.46 0 0 43,750 46,800 40,700
10/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
09/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
08/04/2026 43,750 -3.25 (-6.91%) 3,700 161.98 0 0 47,000 50,200 43,750
07/04/2026 47,000 -0.1 (-0.21%) 100 4.7 0 0 47,100 50,300 43,850
06/04/2026 47,100 0 (0%) 100 4.71 0 0 47,100 50,300 43,850
03/04/2026 47,100 -3.3 (-6.55%) 2,700 132.34 0 0 50,400 53,900 46,900
02/04/2026 50,400 -1 (-1.95%) 3,600 179.28 0 0 51,400 54,900 47,850
01/04/2026 51,400 -1.6 (-3.02%) 800 41.06 0 0 53,000 56,700 49,300
31/03/2026 53,000 3.2 (6.43%) 9,800 516.03 0 0 49,800 53,200 46,350
30/03/2026 49,800 0 (0%) 2,200 103.42 0 0 49,800 53,200 46,350
27/03/2026 49,800 -3.7 (-6.92%) 15,000 786.8 0 0 53,500 57,200 49,800
26/03/2026 53,500 -4 (-6.96%) 900 48.15 0 0 57,500 61,500 53,500
25/03/2026 57,500 -4.3 (-6.96%) 100 5.75 0 0 61,800 66,100 57,500
24/03/2026 61,800 -4.6 (-6.93%) 400 24.72 0 0 66,400 71,000 61,800
23/03/2026 66,400 -4.9 (-6.87%) 100 6.64 0 0 71,300 76,200 66,400
20/03/2026 71,300 -5.3 (-6.92%) 2,000 142.6 0 0 76,600 81,900 71,300
19/03/2026 76,600 -5.7 (-6.93%) 44,100 3,378.09 0 0 82,300 88,000 76,600

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