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
23/09/2026 18,600 -0.05 (-0.27%) 5,700 106.27 0 0 18,650 19,950 17,350
22/09/2026 18,650 0.25 (1.36%) 500 9.3 0 0 18,400 19,650 17,150
21/09/2026 18,400 0 (0%) 2,100 38.66 0 0 18,400 19,650 17,150
18/09/2026 18,400 -0.2 (-1.08%) 26,200 483.75 0 0 18,600 19,900 17,300
17/09/2026 18,600 0 (0%) 14,000 259.34 0 0 18,600 19,900 17,300
16/09/2026 18,600 0.05 (0.27%) 6,300 117.2 0 0 18,550 19,800 17,300
15/09/2026 18,550 0.15 (0.82%) 13,600 251.6 0 0 18,400 19,650 17,150
14/09/2026 18,400 -0.25 (-1.34%) 27,600 511.54 0 0 18,650 19,950 17,350
11/09/2026 18,650 0.05 (0.27%) 7,700 142.27 0 0 18,600 19,900 17,300
10/09/2026 18,600 0 (0%) 8,800 162.87 0 0 18,600 19,900 17,300
09/09/2026 18,600 0 (0%) 26,200 486.72 0 0 18,600 19,900 17,300
08/09/2026 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
07/09/2026 18,600 -0.1 (-0.53%) 5,600 105.02 0 0 18,700 20,000 17,400
04/09/2026 18,700 0 (0%) 4,900 91.63 0 0 18,700 20,000 17,400
03/09/2026 18,700 0 (0%) 18,000 337.41 0 0 18,700 20,000 17,400
28/08/2026 18,700 0.05 (0.27%) 5,800 108.59 0 0 18,650 19,950 17,350
27/08/2026 18,650 -0.05 (-0.27%) 5,000 93.02 0 0 18,700 20,000 17,400
26/08/2026 18,700 0 (0%) 2,300 42.97 0 0 18,700 20,000 17,400
25/08/2026 18,700 0 (0%) 9,700 180.78 0 0 18,700 20,000 17,400
24/08/2026 18,700 0.05 (0.27%) 15,800 295.25 0 0 18,650 19,950 17,350
21/08/2026 18,650 0.05 (0.27%) 4,400 81.77 0 0 18,600 19,900 17,300
20/08/2026 18,600 -0.05 (-0.27%) 5,600 104.55 0 0 18,650 19,950 17,350
19/08/2026 18,650 0.15 (0.81%) 2,900 53.39 0 0 18,500 19,750 17,250
18/08/2026 18,500 0 (0%) 5,900 108.88 0 0 18,500 19,750 17,250
17/08/2026 18,500 -0.05 (-0.27%) 6,000 110.9 0 0 18,550 19,800 17,300
14/08/2026 18,550 -0.05 (-0.27%) 6,500 120.39 0 0 18,600 19,900 17,300
13/08/2026 18,600 0 (0%) 22,600 418.27 0 0 18,600 19,900 17,300
12/08/2026 18,600 -0.1 (-0.53%) 11,700 217.43 0 0 18,700 20,000 17,400
11/08/2026 18,700 -0.05 (-0.27%) 5,300 99.16 0 0 18,750 20,050 17,450
10/08/2026 18,750 0.05 (0.27%) 16,000 301.56 0 0 18,700 20,000 17,400
07/08/2026 18,700 0.05 (0.27%) 8,600 160.68 0 0 18,650 19,950 17,350
06/08/2026 18,650 -0.3 (-1.58%) 14,600 272.76 0 0 18,950 20,250 17,650
05/08/2026 18,950 0.1 (0.53%) 16,100 304.85 0 0 18,850 20,150 17,550
04/08/2026 18,850 0.2 (1.07%) 19,900 371.41 0 0 18,650 19,950 17,350
03/08/2026 18,650 0.45 (2.47%) 24,600 452.78 0 0 18,200 19,450 16,950
31/07/2026 18,200 -0.2 (-1.09%) 35,300 640.53 0 0 18,400 19,650 17,150
30/07/2026 18,400 0.3 (1.66%) 19,300 354.98 0 0 18,100 19,350 16,850
29/07/2026 18,100 0.15 (0.84%) 4,500 82.05 0 0 17,950 19,200 16,700
28/07/2026 17,950 0.05 (0.28%) 17,600 315.62 0 0 17,900 19,150 16,650
27/07/2026 17,900 -0.15 (-0.83%) 36,000 646.12 0 0 18,050 19,300 16,800
24/07/2026 18,050 -0.05 (-0.28%) 13,200 238.04 0 0 18,100 19,350 16,850
23/07/2026 18,100 0.05 (0.28%) 29,200 527.96 0 0 18,050 19,300 16,800
22/07/2026 18,050 -0.3 (-1.63%) 25,400 459.89 0 0 18,350 19,600 17,100
21/07/2026 18,350 -0.05 (-0.27%) 4,800 88.29 0 0 18,400 19,650 17,150
20/07/2026 18,400 -0.25 (-1.34%) 74,400 1,366.37 0 0 18,650 19,950 17,350
17/07/2026 18,650 -0.1 (-0.53%) 12,300 230.46 0 0 18,750 20,050 17,450
16/07/2026 18,750 -0.05 (-0.27%) 17,000 316.31 0 0 18,800 20,100 17,500
15/07/2026 18,800 -0.3 (-1.57%) 26,900 505.59 0 0 19,100 20,400 17,800
14/07/2026 19,100 0.1 (0.53%) 6,800 128.64 0 0 19,000 20,300 17,700
13/07/2026 19,000 -0.1 (-0.52%) 15,600 296.62 0 0 19,100 20,400 17,800
10/07/2026 19,100 -0.15 (-0.78%) 6,900 132.3 0 0 19,250 20,550 17,950
09/07/2026 19,250 -0.05 (-0.26%) 6,800 129.96 0 0 19,300 20,650 17,950
08/07/2026 19,300 0.3 (1.58%) 11,000 210.59 0 0 19,000 20,300 17,700
07/07/2026 19,000 -0.2 (-1.04%) 26,500 502.02 0 0 19,200 20,500 17,900
06/07/2026 19,200 -0.25 (-1.29%) 24,800 480.05 0 0 19,450 20,800 18,100
03/07/2026 19,450 -0.3 (-1.52%) 17,900 349.93 0 0 19,750 21,100 18,400
02/07/2026 19,750 -0.15 (-0.75%) 83,900 1,653.3 0 0 19,900 21,250 18,550
01/07/2026 19,900 -0.25 (-1.24%) 81,900 1,639.86 0 0 20,150 21,550 18,750
30/06/2026 20,150 0 (0%) 32,900 663.03 0 0 20,150 21,550 18,750
29/06/2026 20,150 -0.05 (-0.25%) 10,800 218.92 0 0 20,200 21,600 18,800
26/06/2026 20,200 -0.1 (-0.49%) 7,400 149.54 0 0 20,300 21,700 18,900
25/06/2026 20,300 -0.1 (-0.49%) 3,100 63.26 0 0 20,400 21,800 19,000
24/06/2026 20,400 -0.05 (-0.24%) 19,300 390.85 0 0 20,450 21,850 19,050
23/06/2026 20,450 -0.15 (-0.73%) 21,200 434.41 0 0 20,600 22,000 19,200
22/06/2026 20,600 -0.1 (-0.48%) 16,900 347.17 0 0 20,700 22,100 19,300
19/06/2026 20,700 0 (0%) 5,000 103.5 0 0 20,700 22,100 19,300
18/06/2026 20,700 0.05 (0.24%) 17,800 367.95 0 0 20,650 22,050 19,250
17/06/2026 20,650 0.05 (0.24%) 11,700 241.81 0 0 20,600 22,000 19,200
16/06/2026 20,600 0.1 (0.49%) 11,000 226.04 0 0 20,500 21,900 19,100
15/06/2026 20,500 0 (0%) 12,600 258.53 0 0 20,500 21,900 19,100
12/06/2026 20,500 -0.15 (-0.73%) 24,700 508.82 0 0 20,650 22,050 19,250
11/06/2026 20,650 -0.4 (-1.9%) 50,900 1,054.54 0 0 21,050 22,500 19,600
10/06/2026 21,050 -0.05 (-0.24%) 16,600 348.36 0 0 21,100 22,550 19,650
09/06/2026 21,100 0 (0%) 17,300 364.52 0 0 21,100 22,550 19,650
08/06/2026 21,100 -0.25 (-1.17%) 6,400 135.45 0 0 21,350 22,800 19,900
05/06/2026 21,350 0.05 (0.23%) 18,200 385.71 0 0 21,300 22,750 19,850
04/06/2026 21,300 -0.4 (-1.84%) 40,500 864.99 0 0 21,700 23,200 20,200
03/06/2026 21,700 -0.1 (-0.46%) 31,400 679.19 0 0 21,800 23,300 20,300
02/06/2026 23,800 0.05 (0.21%) 116,800 2,791.16 0 0 23,750 25,400 22,100
01/06/2026 23,750 0.05 (0.21%) 44,400 1,055.28 0 0 23,700 25,350 22,050
29/05/2026 23,700 0 (0%) 47,700 1,128.63 0 0 23,700 25,350 22,050
28/05/2026 23,700 0 (0%) 20,100 476.2 0 0 23,700 25,350 22,050
27/05/2026 23,700 0 (0%) 17,100 405.04 0 0 23,700 25,350 22,050
26/05/2026 23,700 0.1 (0.42%) 6,300 149.41 0 0 23,600 25,250 21,950
25/05/2026 23,600 -0.1 (-0.42%) 36,000 851.91 0 0 23,700 25,350 22,050
22/05/2026 23,700 0.1 (0.42%) 22,500 532.59 0 0 23,600 25,250 21,950
21/05/2026 23,600 0 (0%) 33,900 803.24 0 0 23,600 25,250 21,950
20/05/2026 23,600 -0.2 (-0.84%) 35,500 837.61 0 0 23,800 25,450 22,150
19/05/2026 23,800 -0.05 (-0.21%) 9,500 226.45 0 0 23,850 25,500 22,200
18/05/2026 23,850 -0.15 (-0.63%) 32,500 773.16 0 0 24,000 25,650 22,350
15/05/2026 24,000 -0.1 (-0.41%) 23,900 574.19 0 0 24,100 25,750 22,450
14/05/2026 24,100 0.3 (1.26%) 35,600 854.61 0 0 23,800 25,450 22,150
13/05/2026 23,800 0.1 (0.42%) 14,200 337.11 0 0 23,700 25,350 22,050
12/05/2026 23,700 0 (0%) 11,300 268.31 0 0 23,700 25,350 22,050
11/05/2026 23,700 -0.1 (-0.42%) 13,600 322.31 0 0 23,800 25,450 22,150
08/05/2026 23,800 0.2 (0.85%) 25,300 600.64 0 0 23,600 25,250 21,950
07/05/2026 23,600 -0.2 (-0.84%) 57,300 1,360.93 0 0 23,800 25,450 22,150
06/05/2026 23,800 0 (0%) 71,700 1,701.43 0 0 23,800 25,450 22,150
05/05/2026 23,800 -0.1 (-0.42%) 13,600 323.94 0 0 23,900 25,550 22,250
04/05/2026 23,900 -0.05 (-0.21%) 9,400 224.35 0 0 23,950 25,600 22,300
29/04/2026 23,950 0 (0%) 9,900 236.54 0 0 23,950 25,600 22,300
28/04/2026 23,950 -0.1 (-0.42%) 3,400 81.44 0 0 24,050 25,700 22,400
24/04/2026 24,050 -0.05 (-0.21%) 8,700 208.16 0 0 24,100 25,750 22,450
23/04/2026 24,100 0.05 (0.21%) 36,300 868.62 0 0 24,050 25,700 22,400
22/04/2026 24,050 -0.05 (-0.21%) 36,300 866.41 0 0 24,100 25,750 22,450
21/04/2026 24,100 -0.2 (-0.82%) 15,100 363.5 0 0 24,300 26,000 22,600
20/04/2026 24,300 0.4 (1.67%) 68,600 1,654.4 0 0 23,900 25,550 22,250
17/04/2026 23,900 0.1 (0.42%) 48,800 1,167.68 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.05 (-0.21%) 8,600 204.74 0 0 23,850 25,500 22,200
15/04/2026 23,850 0.1 (0.42%) 85,400 2,023.9 0 0 23,750 25,400 22,100
14/04/2026 23,750 -0.05 (-0.21%) 57,900 1,378.07 0 0 23,800 25,450 22,150
13/04/2026 23,800 -0.25 (-1.04%) 48,700 1,160.44 0 0 24,050 25,700 22,400
10/04/2026 24,050 0.05 (0.21%) 35,100 845.41 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.8 (-3.23%) 197,900 4,770.42 0 0 24,800 26,500 23,100
08/04/2026 24,800 0.5 (2.06%) 31,800 784.58 0 0 24,300 26,000 22,600
07/04/2026 24,300 -0.2 (-0.82%) 20,700 504.38 0 0 24,500 26,200 22,800
06/04/2026 24,500 -0.2 (-0.81%) 17,400 427.77 0 0 24,700 26,400 23,000
03/04/2026 24,700 -0.1 (-0.4%) 11,600 286.2 0 0 24,800 26,500 23,100
02/04/2026 24,800 0.2 (0.81%) 12,300 304.5 0 0 24,600 26,300 22,900
01/04/2026 24,600 0.05 (0.2%) 34,100 841.67 0 0 24,550 26,250 22,850
31/03/2026 24,550 0.25 (1.03%) 13,000 317.5 0 0 24,300 26,000 22,600
30/03/2026 24,300 -0.25 (-1.02%) 53,800 1,311.98 0 0 24,550 26,250 22,850
27/03/2026 24,550 0.2 (0.82%) 36,600 894.52 0 0 24,350 26,050 22,650
26/03/2026 24,350 -0.15 (-0.61%) 38,800 943.36 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.3 (1.24%) 26,400 641.24 0 0 24,200 25,850 22,550
24/03/2026 24,200 0.35 (1.47%) 22,800 547.7 0 0 23,850 25,500 22,200
23/03/2026 23,850 -0.75 (-3.05%) 65,900 1,584.27 0 0 24,600 26,300 22,900

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