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
10/07/2026 11,450 -0.05 (-0.43%) 898,200 10,286.83 0 0 11,500 12,300 10,700
09/07/2026 11,500 -0.2 (-1.71%) 3,150,700 36,353.03 0 0 11,700 12,500 10,900
08/07/2026 11,700 0.2 (1.74%) 3,706,700 42,567.33 0 0 11,500 12,300 10,700
07/07/2026 11,500 0.05 (0.44%) 3,998,400 45,456.11 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.1 (-0.87%) 3,441,000 39,606.37 0 0 11,550 12,350 10,750
03/07/2026 11,550 -0.05 (-0.43%) 2,693,900 31,120.3 0 0 11,600 12,400 10,800
02/07/2026 11,600 -0.15 (-1.28%) 2,320,100 27,104.51 0 0 11,750 12,550 10,950
01/07/2026 11,750 0.05 (0.43%) 2,378,500 27,817.64 0 0 11,700 12,500 10,900
30/06/2026 11,700 -0.05 (-0.43%) 1,662,100 19,456.15 30,000 376.5 11,750 12,550 10,950
29/06/2026 11,750 0.15 (1.29%) 2,232,600 26,083.72 0 0 11,600 12,400 10,800
26/06/2026 11,600 -0.1 (-0.85%) 1,413,100 16,416.15 0 0 11,700 12,500 10,900
25/06/2026 11,700 -0.05 (-0.43%) 1,785,300 20,846.97 0 0 11,750 12,550 10,950
24/06/2026 11,750 0 (0%) 2,594,500 30,198.57 0 0 11,750 12,550 10,950
23/06/2026 11,750 -0.2 (-1.67%) 3,732,500 44,069.63 0 0 11,950 12,750 11,150
22/06/2026 11,950 0 (0%) 1,710,400 20,446.79 0 0 11,950 12,750 11,150
19/06/2026 11,950 -0.05 (-0.42%) 2,333,000 27,977.46 0 0 12,000 12,800 11,200
18/06/2026 12,000 -0.05 (-0.41%) 2,135,500 25,745.04 0 0 12,050 12,850 11,250
17/06/2026 12,050 -0.15 (-1.23%) 3,351,500 40,878.47 0 0 12,200 13,050 11,350
16/06/2026 12,200 0.15 (1.24%) 2,774,600 33,483.62 0 0 12,050 12,850 11,250
15/06/2026 12,050 0.35 (2.99%) 3,024,100 36,234.61 0 0 11,700 12,500 10,900
12/06/2026 11,700 -0.1 (-0.85%) 2,142,700 25,244.29 0 0 11,800 12,600 11,000
11/06/2026 11,800 -0.05 (-0.42%) 2,656,100 31,217.92 0 0 11,850 12,650 11,050
10/06/2026 11,850 0.1 (0.85%) 2,317,500 27,272.89 0 0 11,750 12,550 10,950
09/06/2026 11,750 0.1 (0.86%) 1,691,900 19,818.3 0 0 11,650 12,450 10,850
08/06/2026 11,650 -0.35 (-2.92%) 5,348,400 62,728.89 0 0 12,000 12,800 11,200
05/06/2026 12,000 -0.1 (-0.83%) 2,668,900 32,178.49 0 0 12,100 12,900 11,300
04/06/2026 12,100 -0.15 (-1.22%) 2,309,000 28,072.4 0 0 12,250 13,100 11,400
03/06/2026 12,250 0.15 (1.24%) 1,908,100 23,293.26 0 0 12,100 12,900 11,300
02/06/2026 12,100 -0.35 (-2.81%) 3,792,300 46,261.99 0 0 12,450 13,300 11,600
01/06/2026 12,450 0 (0%) 2,535,500 31,408.46 0 0 12,450 13,300 11,600
29/05/2026 12,450 -0.1 (-0.8%) 3,452,700 43,071.88 0 0 12,550 13,400 11,700
28/05/2026 12,550 -0.25 (-1.95%) 3,418,300 43,145.92 0 0 12,800 13,650 11,950
27/05/2026 12,800 0 (0%) 3,487,100 44,474.9 0 0 12,800 13,650 11,950
26/05/2026 12,800 0.25 (1.99%) 9,458,000 120,857.47 0 0 12,550 13,400 11,700
25/05/2026 12,550 -0.05 (-0.4%) 3,329,800 42,036.41 0 0 12,600 13,450 11,750
22/05/2026 12,600 0.4 (3.28%) 8,184,700 102,152.16 0 0 12,200 13,050 11,350
21/05/2026 12,200 0.25 (2.09%) 2,696,800 32,726.81 0 0 11,950 12,750 11,150
20/05/2026 11,950 -0.1 (-0.83%) 2,735,800 32,541.1 0 0 12,050 12,850 11,250
19/05/2026 12,050 0.05 (0.42%) 2,106,100 25,512.23 0 0 12,000 12,800 11,200
18/05/2026 12,000 -0.1 (-0.83%) 2,058,600 24,745.43 0 0 12,100 12,900 11,300
15/05/2026 12,100 -0.1 (-0.82%) 2,019,400 24,435.4 0 0 12,200 13,050 11,350
14/05/2026 12,200 0 (0%) 1,705,200 20,869.65 0 0 12,200 13,050 11,350
13/05/2026 12,200 -0.1 (-0.81%) 1,794,000 21,858.13 0 0 12,300 13,150 11,450
12/05/2026 12,300 0.2 (1.65%) 3,248,500 39,310.78 0 0 12,100 12,900 11,300
11/05/2026 12,100 -0.35 (-2.81%) 5,929,800 72,094.12 0 0 12,450 13,300 11,600
08/05/2026 12,450 -0.15 (-1.19%) 2,752,600 34,397.12 0 0 12,600 13,450 11,750
07/05/2026 12,600 0.1 (0.8%) 4,025,400 51,007.75 0 0 12,500 13,350 11,650
06/05/2026 12,500 0.05 (0.4%) 4,559,500 56,678.53 0 0 12,450 13,300 11,600
05/05/2026 12,450 -0.05 (-0.4%) 2,528,700 31,503.77 0 0 12,500 13,350 11,650
04/05/2026 12,500 0.25 (2.04%) 4,498,000 56,373.7 0 0 12,250 13,100 11,400
29/04/2026 15,950 -0.1 (-0.62%) 3,812,300 61,036.25 0 0 16,050 17,150 14,950
28/04/2026 16,050 0.25 (1.58%) 3,325,200 53,472.39 0 0 15,800 16,900 14,700
24/04/2026 15,800 0.1 (0.64%) 3,078,600 48,579.91 0 0 15,700 16,750 14,650
23/04/2026 15,700 -0.2 (-1.26%) 4,636,700 73,056.45 0 0 15,900 17,000 14,800
22/04/2026 15,900 -0.2 (-1.24%) 2,808,700 44,882.28 0 0 16,100 17,200 15,000
21/04/2026 16,100 -0.1 (-0.62%) 8,788,200 142,864.42 0 0 16,200 17,300 15,100
20/04/2026 16,200 0.2 (1.25%) 4,339,200 70,092.4 0 0 16,000 17,100 14,900
17/04/2026 16,000 0 (0%) 3,632,900 57,980.58 0 0 16,000 17,100 14,900
16/04/2026 16,000 -0.2 (-1.23%) 7,058,500 112,652.22 20,500 334.15 16,200 17,300 15,100
15/04/2026 16,200 -0.2 (-1.22%) 6,408,300 104,728.26 0 0 16,400 17,500 15,300
14/04/2026 16,400 1.05 (6.84%) 12,506,600 200,104.98 0 0 15,350 16,400 14,300
13/04/2026 15,350 0.05 (0.33%) 3,195,400 48,878.06 0 0 15,300 16,350 14,250
10/04/2026 15,300 -0.15 (-0.97%) 2,276,800 35,132.38 20,000 328 15,450 16,500 14,400
09/04/2026 15,450 0.35 (2.32%) 4,557,800 69,690.32 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.55 (3.78%) 4,306,300 65,058.97 0 0 14,550 15,550 13,550
07/04/2026 14,550 -0.1 (-0.68%) 1,550,600 22,657.54 0 0 14,650 15,650 13,650
06/04/2026 14,650 -0.15 (-1.01%) 1,673,500 24,755.82 0 0 14,800 15,800 13,800
03/04/2026 14,800 -0.15 (-1.%) 2,442,800 36,374.45 0 0 14,950 15,950 13,950
02/04/2026 14,950 0.05 (0.34%) 2,588,000 38,633.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 2,875,000 43,131.49 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.1 (-0.67%) 3,274,900 49,003.73 0 0 14,950 15,950 13,950
30/03/2026 14,950 0.05 (0.34%) 3,677,600 54,471.45 0 0 14,900 15,900 13,900
27/03/2026 14,900 0.4 (2.76%) 3,746,700 55,129.4 0 0 14,500 15,500 13,500
26/03/2026 14,500 0.1 (0.69%) 2,034,500 29,346.93 0 0 14,400 15,400 13,400
25/03/2026 14,400 0.05 (0.35%) 4,120,300 59,457.52 0 0 14,350 15,350 13,350
24/03/2026 14,350 0.5 (3.61%) 1,721,500 24,686.99 0 0 13,850 14,800 12,900
23/03/2026 13,850 -0.35 (-2.46%) 4,531,200 63,222.71 0 0 14,200 15,150 13,250
20/03/2026 14,200 -0.4 (-2.74%) 2,603,800 37,453.11 0 0 14,600 15,600 13,600
19/03/2026 14,600 -0.15 (-1.02%) 2,837,800 41,406.45 0 0 14,750 15,750 13,750
18/03/2026 14,750 0.25 (1.72%) 3,941,700 58,216.48 0 0 14,500 15,500 13,500
17/03/2026 14,500 0.1 (0.69%) 1,814,300 26,477.36 0 0 14,400 15,400 13,400
16/03/2026 14,400 0.05 (0.35%) 1,819,100 26,349.58 0 0 14,350 15,350 13,350
13/03/2026 14,350 -0.05 (-0.35%) 2,725,000 39,216.82 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.4 (-2.7%) 3,595,800 52,186.01 0 0 14,800 15,800 13,800
11/03/2026 14,800 0.5 (3.5%) 4,334,200 62,985.69 0 0 14,300 15,300 13,300
10/03/2026 14,300 0.5 (3.62%) 6,906,800 98,092.13 0 0 13,800 14,750 12,850
09/03/2026 13,800 -1 (-6.76%) 7,271,700 100,573.51 0 0 14,800 15,800 13,800
06/03/2026 14,800 -0.2 (-1.33%) 4,297,200 63,815.84 0 0 15,000 16,050 13,950
05/03/2026 15,000 -0.15 (-0.99%) 3,569,200 54,510.65 0 0 15,150 16,200 14,100
04/03/2026 15,150 -0.35 (-2.26%) 7,433,400 112,162.54 0 0 15,500 16,550 14,450
03/03/2026 15,500 -0.2 (-1.27%) 5,006,800 78,401.35 0 0 15,700 16,750 14,650
02/03/2026 15,700 -0.45 (-2.79%) 6,706,300 105,686.8 0 0 16,150 17,250 15,050
27/02/2026 16,150 -0.1 (-0.62%) 3,179,500 51,286.81 0 0 16,250 17,350 15,150
26/02/2026 16,250 -0.15 (-0.91%) 2,814,900 45,663.69 0 0 16,400 17,500 15,300
25/02/2026 16,400 0.1 (0.61%) 6,951,700 115,330.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.4 (2.52%) 5,286,800 85,534.16 0 0 15,900 17,000 14,800
23/02/2026 15,900 0.4 (2.58%) 2,544,600 40,429.35 0 0 15,500 16,550 14,450
13/02/2026 15,500 -0.1 (-0.64%) 2,875,400 44,728.5 0 0 15,600 16,650 14,550
12/02/2026 15,600 0 (0%) 2,002,600 31,172.69 0 0 15,600 16,650 14,550
11/02/2026 15,600 0.15 (0.97%) 2,847,900 44,411.74 0 0 15,450 16,500 14,400
10/02/2026 15,450 -0.05 (-0.32%) 2,727,600 42,390.68 100,000 1,640 15,500 16,550 14,450
09/02/2026 15,500 -0.1 (-0.64%) 3,797,000 59,052.94 0 0 15,600 16,650 14,550
06/02/2026 15,600 -0.55 (-3.41%) 4,600,900 73,350.82 0 0 16,150 17,250 15,050
05/02/2026 16,150 -0.35 (-2.12%) 1,933,900 31,522.98 0 0 16,500 17,650 15,350
04/02/2026 16,500 0.7 (4.43%) 8,229,400 134,672.94 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 4,028,700 63,852.31 0 0 15,750 16,850 14,650
02/02/2026 15,750 -0.35 (-2.17%) 4,888,100 77,167.31 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.15 (-0.92%) 1,957,400 31,749.93 0 0 16,250 17,350 15,150
29/01/2026 16,250 0.05 (0.31%) 2,564,700 41,656.42 0 0 16,200 17,300 15,100
28/01/2026 16,200 0.3 (1.89%) 2,676,600 42,893.96 0 0 15,900 17,000 14,800
27/01/2026 15,900 0 (0%) 3,184,200 50,156.54 0 0 15,900 17,000 14,800
26/01/2026 15,900 -0.45 (-2.75%) 5,079,600 81,697.24 0 0 16,350 17,450 15,250
23/01/2026 16,350 -0.3 (-1.8%) 2,336,500 38,628.69 0 0 16,650 17,800 15,500
22/01/2026 16,650 0.35 (2.15%) 3,560,100 58,837.46 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.45 (-2.69%) 5,402,500 88,275.4 0 0 16,750 17,900 15,600
20/01/2026 16,750 -0.05 (-0.3%) 3,250,400 54,342.38 0 0 16,800 17,950 15,650
19/01/2026 16,800 0.1 (0.6%) 3,059,000 51,267.08 0 0 16,700 17,850 15,550
16/01/2026 16,700 -0.3 (-1.76%) 7,176,700 121,063.89 0 0 17,000 18,150 15,850
15/01/2026 17,000 0.7 (4.29%) 12,792,100 214,832.82 0 0 16,300 17,400 15,200
14/01/2026 16,300 0.1 (0.62%) 5,272,200 85,955.66 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.1 (-0.61%) 4,486,500 73,315.26 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.7 (4.49%) 5,037,000 81,128.99 0 0 15,600 16,650 14,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH ĐIỆN: THỦY TRIỀU RÚT ĐI – CHÂU BÁU DẦN LỘ DIỆN?| CHỨNG AND CHILL
Liên kết nhanh