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
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
19/03/2026 42,000 -0.5 (-1.18%) 21,200 890.06 0 0 42,500 45,450 39,550
18/03/2026 42,500 -0.25 (-0.58%) 10,900 464.42 0 0 42,750 45,700 39,800
17/03/2026 42,750 0.05 (0.12%) 9,800 419.41 0 0 42,700 45,650 39,750
16/03/2026 42,700 -0.3 (-0.7%) 12,100 516 0 0 43,000 46,000 40,000
13/03/2026 43,000 0.7 (1.65%) 1,500 63.47 0 0 42,300 45,250 39,350
12/03/2026 42,300 -0.3 (-0.7%) 14,500 615.56 0 0 42,600 45,550 39,650
11/03/2026 42,600 0.6 (1.43%) 5,800 246.18 0 0 42,000 44,900 39,100
10/03/2026 42,000 0.6 (1.45%) 30,200 1,272.26 0 0 41,400 44,250 38,550
09/03/2026 41,400 -3.1 (-6.97%) 98,900 4,126.95 0 0 44,500 47,600 41,400
06/03/2026 44,500 -0.1 (-0.22%) 15,900 706.57 0 0 44,600 47,700 41,500
05/03/2026 44,600 -0.75 (-1.65%) 14,500 654.97 0 0 45,350 48,500 42,200
04/03/2026 45,350 -0.05 (-0.11%) 70,700 3,194.52 0 0 45,400 48,550 42,250
03/03/2026 45,400 -1.2 (-2.58%) 21,500 975.4 0 0 46,600 49,850 43,350
02/03/2026 46,600 2 (4.48%) 71,100 3,208. 0 0 44,600 47,700 41,500
27/02/2026 44,600 0.85 (1.94%) 33,900 1,486.65 0 0 43,750 46,800 40,700
26/02/2026 43,750 0.05 (0.11%) 31,800 1,388.79 0 0 43,700 46,750 40,650
25/02/2026 43,700 0.25 (0.58%) 40,700 1,771.93 0 0 43,450 46,450 40,450
24/02/2026 43,450 -0.05 (-0.11%) 2,400 104.27 0 0 43,500 46,500 40,500
23/02/2026 43,500 0.1 (0.23%) 5,800 251.24 0 0 43,400 46,400 40,400
13/02/2026 43,400 0 (0%) 5,300 229.37 0 0 43,400 46,400 40,400
12/02/2026 43,400 0.4 (0.93%) 1,200 51.67 0 0 43,000 46,000 40,000
11/02/2026 43,000 -0.4 (-0.92%) 6,300 272.28 0 0 43,400 46,400 40,400
10/02/2026 43,400 0.65 (1.52%) 700 30.08 0 0 42,750 45,700 39,800
09/02/2026 42,750 -0.15 (-0.35%) 26,900 1,152.67 0 0 42,900 45,900 39,900
06/02/2026 42,900 -0.8 (-1.83%) 35,000 1,505.2 0 0 43,700 46,750 40,650
05/02/2026 43,700 0.45 (1.04%) 8,600 373.33 0 0 43,250 46,250 40,250
04/02/2026 43,250 -0.35 (-0.8%) 26,300 1,140.04 0 0 43,600 46,650 40,550
03/02/2026 43,600 -0.1 (-0.23%) 11,600 507.48 0 0 43,700 46,750 40,650
02/02/2026 43,700 0.5 (1.16%) 17,700 767.92 0 0 43,200 46,200 40,200
30/01/2026 43,200 -0.25 (-0.58%) 7,400 320.5 0 0 43,450 46,450 40,450
29/01/2026 43,450 -0.45 (-1.03%) 23,400 1,011.51 0 0 43,900 46,950 40,850
28/01/2026 43,900 0.45 (1.04%) 2,100 91.79 0 0 43,450 46,450 40,450
27/01/2026 43,450 0.2 (0.46%) 4,000 173.26 0 0 43,250 46,250 40,250
26/01/2026 43,250 -0.7 (-1.59%) 21,100 913.89 0 0 43,950 47,000 40,900
23/01/2026 43,950 -1.05 (-2.33%) 19,200 845.72 0 0 45,000 48,150 41,850
22/01/2026 45,000 0.2 (0.45%) 20,600 924.13 0 0 44,800 47,900 41,700
21/01/2026 44,800 -0.55 (-1.21%) 8,300 371.18 0 0 45,350 48,500 42,200
20/01/2026 45,350 0 (0%) 31,800 1,446.26 0 0 45,350 48,500 42,200
19/01/2026 45,350 -0.4 (-0.87%) 16,900 767.83 0 0 45,750 48,950 42,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU THỊ TRƯỜNG: TIỀN ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh