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 33,750 -0.25 (-0.74%) 6,600 222.55 0 0 34,000 36,350 31,650
17/09/2026 34,000 0 (0%) 5,200 174.82 0 0 34,000 36,350 31,650
16/09/2026 34,000 0.5 (1.49%) 8,200 276.48 0 0 33,500 35,800 31,200
15/09/2026 33,500 0.2 (0.6%) 4,600 155.31 0 0 33,300 35,600 31,000
14/09/2026 33,300 -0.2 (-0.6%) 5,200 174.19 0 0 33,500 35,800 31,200
11/09/2026 33,500 0.1 (0.3%) 5,000 167.5 0 0 33,400 35,700 31,100
10/09/2026 33,400 -0.6 (-1.76%) 500 16.76 0 0 34,000 36,350 31,650
09/09/2026 34,000 -0.5 (-1.45%) 100 3.4 0 0 34,500 36,900 32,100
08/09/2026 34,500 1 (2.99%) 12,100 410.96 0 0 33,500 35,800 31,200
07/09/2026 33,500 -0.1 (-0.3%) 2,900 97.42 0 0 33,600 35,950 31,250
04/09/2026 33,600 0.1 (0.3%) 200 6.72 0 0 33,500 35,800 31,200
03/09/2026 33,500 -0.4 (-1.18%) 5,700 191.25 0 0 33,900 36,250 31,550
28/08/2026 33,900 0.05 (0.15%) 1,600 53.9 0 0 33,850 36,200 31,500
27/08/2026 33,850 -0.45 (-1.31%) 1,200 41.07 0 0 34,300 36,700 31,900
26/08/2026 34,300 0 (0%) 0 0 0 0 34,300 36,700 31,900
25/08/2026 34,300 -0.2 (-0.58%) 2,600 89.42 0 0 34,500 36,900 32,100
24/08/2026 34,500 0.35 (1.02%) 2,300 79.35 0 0 34,150 36,500 31,800
21/08/2026 34,150 -0.6 (-1.73%) 5,400 186.1 0 0 34,750 37,150 32,350
20/08/2026 34,750 0 (0%) 0 0 0 0 34,750 37,150 32,350
19/08/2026 34,750 0.05 (0.14%) 500 17.38 0 0 34,700 37,100 32,300
18/08/2026 34,700 0.6 (1.76%) 13,200 455 0 0 34,100 36,450 31,750
17/08/2026 34,100 0 (0%) 1,200 40.92 0 0 34,100 36,450 31,750
14/08/2026 34,100 -0.1 (-0.29%) 3,300 112.86 0 0 34,200 36,550 31,850
13/08/2026 34,200 0 (0%) 4,900 167.98 0 0 34,200 36,550 31,850
12/08/2026 34,200 -0.3 (-0.87%) 18,700 641.07 0 0 34,500 36,900 32,100
11/08/2026 34,500 -0.2 (-0.58%) 1,200 41.53 0 0 34,700 37,100 32,300
10/08/2026 34,700 0.6 (1.76%) 1,600 54.81 0 0 34,100 36,450 31,750
07/08/2026 34,100 0.1 (0.29%) 10,700 367.3 0 0 34,000 36,350 31,650
06/08/2026 34,000 -0.3 (-0.87%) 12,300 418.61 0 0 34,300 36,700 31,900
05/08/2026 34,300 -0.5 (-1.44%) 3,400 116.8 0 0 34,800 37,200 32,400
04/08/2026 34,800 0.5 (1.46%) 6,000 206.06 0 0 34,300 36,700 31,900
03/08/2026 34,300 0.3 (0.88%) 15,200 524.85 0 0 34,000 36,350 31,650
31/07/2026 34,000 0 (0%) 4,000 136.08 0 0 34,000 36,350 31,650
30/07/2026 34,000 0.4 (1.19%) 300 10.17 0 0 33,600 35,950 31,250
29/07/2026 33,600 0 (0%) 6,300 211.68 0 0 33,600 35,950 31,250
28/07/2026 33,600 0 (0%) 10,700 360.27 0 0 33,600 35,950 31,250
27/07/2026 33,600 -0.4 (-1.18%) 500 16.92 0 0 34,000 36,350 31,650
24/07/2026 34,000 0 (0%) 8,100 274.83 0 0 34,000 36,350 31,650
23/07/2026 34,000 -0.25 (-0.73%) 28,600 969.5 0 0 34,250 36,600 31,900
22/07/2026 34,250 0.05 (0.15%) 16,600 567.64 0 0 34,200 36,550 31,850
21/07/2026 34,200 0.1 (0.29%) 5,800 197.89 0 0 34,100 36,450 31,750
20/07/2026 34,100 -0.4 (-1.16%) 19,300 659.79 0 0 34,500 36,900 32,100
17/07/2026 34,500 0 (0%) 9,800 340.81 0 0 34,500 36,900 32,100
16/07/2026 34,500 1.1 (3.29%) 10,900 378.11 0 0 33,400 35,700 31,100
15/07/2026 40,600 -1.4 (-3.33%) 9,400 393.57 0 0 42,000 44,900 39,100
14/07/2026 42,000 0 (0%) 8,700 365.58 0 0 42,000 44,900 39,100
13/07/2026 42,000 0 (0%) 3,100 130.4 0 0 42,000 44,900 39,100
10/07/2026 42,000 -0.3 (-0.71%) 1,800 75.81 0 0 42,300 45,250 39,350
09/07/2026 42,300 -0.05 (-0.12%) 4,200 178.29 0 0 42,350 45,300 39,400
08/07/2026 42,350 0 (0%) 5,400 229. 0 0 42,350 45,300 39,400
07/07/2026 42,350 0.05 (0.12%) 1,400 59.24 0 0 42,300 45,250 39,350
06/07/2026 42,300 0.1 (0.24%) 1,100 46.43 0 0 42,200 45,150 39,250
03/07/2026 42,200 1.1 (2.68%) 14,600 608.98 0 0 41,100 43,950 38,250
02/07/2026 41,100 0 (0%) 1,700 69.9 0 0 41,100 43,950 38,250
01/07/2026 41,100 0.1 (0.24%) 4,700 192.97 0 0 41,000 43,850 38,150
30/06/2026 41,000 0.1 (0.24%) 5,000 204.94 0 0 40,900 43,750 38,050
29/06/2026 40,900 0.1 (0.25%) 2,600 106.27 0 0 40,800 43,650 37,950
26/06/2026 40,800 -0.05 (-0.12%) 4,900 199.36 0 0 40,850 43,700 38,000
25/06/2026 40,850 0.4 (0.99%) 3,800 155.19 0 0 40,450 43,250 37,650
24/06/2026 40,450 0 (0%) 10,500 425.21 0 0 40,450 43,250 37,650
23/06/2026 40,450 -0.1 (-0.25%) 4,800 194.6 0 0 40,550 43,350 37,750
22/06/2026 40,550 -0.55 (-1.34%) 3,600 146.08 0 0 41,100 43,950 38,250
19/06/2026 41,100 0.1 (0.24%) 8,400 344.72 0 0 41,000 43,850 38,150
18/06/2026 41,000 -0.3 (-0.73%) 5,900 241.65 0 0 41,300 44,150 38,450
17/06/2026 41,300 0.6 (1.47%) 5,200 213.12 0 0 40,700 43,500 37,900
16/06/2026 40,700 -1.2 (-2.86%) 2,800 114.32 0 0 41,900 44,800 39,000
15/06/2026 41,900 1.3 (3.2%) 1,100 45.2 0 0 40,600 43,400 37,800
12/06/2026 40,600 0.1 (0.25%) 2,800 113.55 0 0 40,500 43,300 37,700
11/06/2026 40,500 -0.25 (-0.61%) 1,300 52.7 0 0 40,750 43,600 37,900
10/06/2026 40,750 0.15 (0.37%) 7,900 319.03 0 0 40,600 43,400 37,800
09/06/2026 40,600 0.1 (0.25%) 3,400 138.71 0 0 40,500 43,300 37,700
08/06/2026 40,500 -0.1 (-0.25%) 2,700 108.65 0 0 40,600 43,400 37,800
05/06/2026 40,600 -0.3 (-0.73%) 1,300 52.7 0 0 40,900 43,750 38,050
04/06/2026 40,900 0 (0%) 10,000 408.79 0 0 40,900 43,750 38,050
03/06/2026 40,900 0.75 (1.87%) 5,000 203.87 0 0 40,150 42,950 37,350
02/06/2026 40,150 -0.85 (-2.07%) 19,000 774.92 0 0 41,000 43,850 38,150
01/06/2026 41,000 0.1 (0.24%) 5,400 220.51 0 0 40,900 43,750 38,050
29/05/2026 40,900 0 (0%) 9,800 400.63 0 0 40,900 43,750 38,050
28/05/2026 40,900 0 (0%) 6,600 269.94 0 0 40,900 43,750 38,050
27/05/2026 40,900 0 (0%) 13,300 543.3 0 0 40,900 43,750 38,050
26/05/2026 40,900 0.2 (0.49%) 2,200 89.97 0 0 40,700 43,500 37,900
25/05/2026 40,700 0 (0%) 1,400 57.07 0 0 40,700 43,500 37,900
22/05/2026 40,700 0.1 (0.25%) 3,700 150.45 0 0 40,600 43,400 37,800
21/05/2026 40,600 -0.3 (-0.73%) 5,500 223.3 0 0 40,900 43,750 38,050
20/05/2026 40,900 0.1 (0.25%) 14,500 588.97 0 0 40,800 43,650 37,950
19/05/2026 40,800 -0.55 (-1.33%) 10,300 420.58 0 0 41,350 44,200 38,500
18/05/2026 41,350 0.35 (0.85%) 2,000 82.26 0 0 41,000 43,850 38,150
15/05/2026 41,000 -0.1 (-0.24%) 4,500 184.71 0 0 41,100 43,950 38,250
14/05/2026 41,100 -0.45 (-1.08%) 14,100 577.16 0 0 41,550 44,450 38,650
13/05/2026 41,550 -0.05 (-0.12%) 11,400 463.97 0 0 41,600 44,500 38,700
12/05/2026 41,600 0.15 (0.36%) 18,400 754 0 0 41,450 44,350 38,550
11/05/2026 41,450 0 (0%) 10,200 422.52 0 0 41,450 44,350 38,550
08/05/2026 41,450 -0.45 (-1.07%) 9,600 400.09 0 0 41,900 44,800 39,000
07/05/2026 41,900 -0.1 (-0.24%) 1,300 54.58 0 0 42,000 44,900 39,100
06/05/2026 42,000 0 (0%) 4,200 175.99 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.65 (-1.52%) 900 37.82 0 0 42,650 45,600 39,700
04/05/2026 42,650 0.55 (1.31%) 3,500 149.14 0 0 42,100 45,000 39,200
29/04/2026 42,100 0 (0%) 2,600 109.46 0 0 42,100 45,000 39,200
28/04/2026 42,100 0.15 (0.36%) 7,000 295.26 0 0 41,950 44,850 39,050
24/04/2026 41,950 0.3 (0.72%) 8,200 342.52 0 0 41,650 44,550 38,750
23/04/2026 41,650 -0.25 (-0.6%) 3,600 150.34 0 0 41,900 44,800 39,000
22/04/2026 41,900 0.3 (0.72%) 1,800 75.26 0 0 41,600 44,500 38,700
21/04/2026 41,600 0.1 (0.24%) 5,800 241.15 0 0 41,500 44,400 38,600
20/04/2026 41,500 -0.35 (-0.84%) 20,000 831.92 0 0 41,850 44,750 38,950
17/04/2026 41,850 -0.15 (-0.36%) 1,300 54.41 0 0 42,000 44,900 39,100
16/04/2026 42,000 -0.1 (-0.24%) 9,800 410.75 0 0 42,100 45,000 39,200
15/04/2026 42,100 0.15 (0.36%) 1,000 42.12 0 0 41,950 44,850 39,050
14/04/2026 41,950 -0.05 (-0.12%) 4,700 197.81 0 0 42,000 44,900 39,100
13/04/2026 42,000 0 (0%) 6,600 277.09 0 0 42,000 44,900 39,100
10/04/2026 42,000 -0.1 (-0.24%) 4,400 184.49 0 0 42,100 45,000 39,200
09/04/2026 42,100 -0.2 (-0.47%) 300 12.65 0 0 42,300 45,250 39,350
08/04/2026 42,300 0.4 (0.95%) 10,800 454.45 0 0 41,900 44,800 39,000
07/04/2026 41,900 0.2 (0.48%) 7,300 304.72 0 0 41,700 44,600 38,800
06/04/2026 41,700 0.05 (0.12%) 3,800 158.61 0 0 41,650 44,550 38,750
03/04/2026 41,650 -0.1 (-0.24%) 8,000 333.78 0 0 41,750 44,650 38,850
02/04/2026 41,750 0 (0%) 18,700 781.15 0 0 41,750 44,650 38,850
01/04/2026 41,750 -0.25 (-0.6%) 25,500 1,067.65 0 0 42,000 44,900 39,100
31/03/2026 42,000 0 (0%) 15,700 655.62 0 0 42,000 44,900 39,100
30/03/2026 42,000 -0.1 (-0.24%) 5,700 239.07 0 0 42,100 45,000 39,200
27/03/2026 42,100 -0.05 (-0.12%) 8,400 353.09 0 0 42,150 45,100 39,200
26/03/2026 42,150 -0.55 (-1.29%) 12,300 518.48 0 0 42,700 45,650 39,750
25/03/2026 42,700 0.7 (1.67%) 10,400 443.31 0 0 42,000 44,900 39,100
24/03/2026 42,000 0.7 (1.69%) 23,300 985.04 0 0 41,300 44,150 38,450
23/03/2026 41,300 -0.7 (-1.67%) 23,100 953.07 0 0 42,000 44,900 39,100
20/03/2026 42,000 0 (0%) 15,100 633.2 0 0 42,000 44,900 39,100

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