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
24/09/2026 20,500 -0.2 (-0.97%) 800 16.05 0 0 20,700 22,100 19,300
23/09/2026 22,700 -0.8 (-3.4%) 4,300 99.67 0 0 23,500 25,100 21,900
22/09/2026 23,500 1.45 (6.58%) 8,100 183.76 0 0 22,050 23,550 20,550
21/09/2026 22,050 0.05 (0.23%) 10,800 237.82 0 0 22,000 23,500 20,500
18/09/2026 22,000 0 (0%) 3,900 85.87 0 0 22,000 23,500 20,500
17/09/2026 22,000 -0.2 (-0.9%) 1,600 35.08 0 0 22,200 23,750 20,650
16/09/2026 22,200 -0.1 (-0.45%) 1,200 26.66 0 0 22,300 23,850 20,750
15/09/2026 22,300 0 (0%) 2,200 48.76 0 0 22,300 23,850 20,750
14/09/2026 22,300 0.9 (4.21%) 2,200 48.1 0 0 21,400 22,850 19,950
11/09/2026 21,400 0 (0%) 500 10.41 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 500 10.7 0 0 21,400 22,850 19,950
09/09/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
08/09/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
07/09/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
04/09/2026 21,400 0.2 (0.94%) 1,500 32.08 0 0 21,200 22,650 19,750
03/09/2026 21,200 0.05 (0.24%) 11,100 225.42 0 0 21,150 22,600 19,700
28/08/2026 21,150 0 (0%) 0 0 0 0 21,150 22,600 19,700
27/08/2026 21,150 -0.55 (-2.53%) 300 6.35 0 0 21,700 23,200 20,200
26/08/2026 21,700 0.1 (0.46%) 300 6.53 0 0 21,600 23,100 20,100
25/08/2026 21,600 0 (0%) 2,400 51.15 0 0 21,600 23,100 20,100
24/08/2026 21,600 0.4 (1.89%) 3,400 73.05 0 0 21,200 22,650 19,750
21/08/2026 21,200 -0.1 (-0.47%) 200 4.24 0 0 21,300 22,750 19,850
20/08/2026 21,300 -0.2 (-0.93%) 300 6.39 0 0 21,500 23,000 20,000
19/08/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
18/08/2026 21,500 0.1 (0.47%) 200 4.29 0 0 21,400 22,850 19,950
17/08/2026 21,400 0 (0%) 100 2.14 0 0 21,400 22,850 19,950
14/08/2026 21,400 0.45 (2.15%) 700 14.9 0 0 20,950 22,400 19,500
13/08/2026 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
12/08/2026 20,950 -0.05 (-0.24%) 200 4.19 0 0 21,000 22,450 19,550
11/08/2026 21,000 -0.2 (-0.94%) 1,300 27.38 0 0 21,200 22,650 19,750
10/08/2026 21,200 0.55 (2.66%) 800 16.94 0 0 20,650 22,050 19,250
07/08/2026 20,650 -0.65 (-3.05%) 2,200 44.84 0 0 21,300 22,750 19,850
06/08/2026 21,300 0.1 (0.47%) 900 19.29 0 0 21,200 22,650 19,750
05/08/2026 21,200 0 (0%) 1,300 27.56 0 0 21,200 22,650 19,750
04/08/2026 21,200 0.2 (0.95%) 1,100 23.12 0 0 21,000 22,450 19,550
03/08/2026 21,000 0.4 (1.94%) 2,400 50.4 0 0 20,600 22,000 19,200
31/07/2026 20,600 0.1 (0.49%) 2,200 47.84 0 0 20,500 21,900 19,100
30/07/2026 20,500 0.2 (0.99%) 6,500 133.25 0 0 20,300 21,700 18,900
29/07/2026 20,300 0 (0%) 0 0 0 0 20,300 21,700 18,900
28/07/2026 20,300 0 (0%) 500 10.04 0 0 20,300 21,700 18,900
27/07/2026 20,300 0 (0%) 1,100 22.33 0 0 20,300 21,700 18,900
24/07/2026 20,300 -0.6 (-2.87%) 600 12.21 0 0 20,900 22,350 19,450
23/07/2026 20,900 0 (0%) 400 8.36 0 0 20,900 22,350 19,450
22/07/2026 20,900 0 (0%) 0 0 0 0 20,900 22,350 19,450
21/07/2026 20,900 -0.2 (-0.95%) 800 16.72 0 0 21,100 22,550 19,650
20/07/2026 21,100 0.2 (0.96%) 2,000 42.11 0 0 20,900 22,350 19,450
17/07/2026 20,900 -0.6 (-2.79%) 1,300 27.29 0 0 21,500 23,000 20,000
16/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
14/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
13/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
10/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
09/07/2026 21,500 0.45 (2.14%) 100 2.15 0 0 21,050 22,500 19,600
08/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
07/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
06/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
03/07/2026 21,050 -0.35 (-1.64%) 300 6.32 0 0 21,400 22,850 19,950
02/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
01/07/2026 21,400 -0.1 (-0.47%) 900 19.33 0 0 21,500 23,000 20,000
30/06/2026 21,500 0 (0%) 1,100 23.68 0 0 21,500 23,000 20,000
29/06/2026 21,500 0.45 (2.14%) 1,400 29.6 0 0 21,050 22,500 19,600
26/06/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
25/06/2026 21,050 -0.35 (-1.64%) 600 12.66 0 0 21,400 22,850 19,950
24/06/2026 21,400 0.1 (0.47%) 1,200 25.25 0 0 21,300 22,750 19,850
23/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
22/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
19/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
18/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
17/06/2026 21,300 -0.2 (-0.93%) 100 2.13 0 0 21,500 23,000 20,000
16/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/06/2026 21,500 0 (0%) 100 2.15 0 0 21,500 23,000 20,000
12/06/2026 21,500 0.1 (0.47%) 200 4.3 0 0 21,400 22,850 19,950
11/06/2026 21,400 0.4 (1.9%) 500 10.54 0 0 21,000 22,450 19,550
10/06/2026 21,000 0 (0%) 300 6.3 0 0 21,000 22,450 19,550
09/06/2026 21,000 -0.6 (-2.78%) 700 14.69 0 0 21,600 23,100 20,100
08/06/2026 21,600 0.4 (1.89%) 300 6.38 0 0 21,200 22,650 19,750
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
03/06/2026 21,200 0 (0%) 3,600 76.32 0 0 21,200 22,650 19,750
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
01/06/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
26/05/2026 21,200 -0.6 (-2.75%) 1,600 34.08 0 0 21,800 23,300 20,300
25/05/2026 21,800 0 (0%) 800 17.35 0 0 21,800 23,300 20,300
22/05/2026 21,800 0.75 (3.56%) 400 8.72 0 0 21,050 22,500 19,600
21/05/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/05/2026 21,050 0.05 (0.24%) 600 12.86 0 0 21,000 22,450 19,550
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
18/05/2026 21,000 -1.1 (-4.98%) 5,600 118.06 0 0 22,100 23,600 20,600
15/05/2026 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
14/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
13/05/2026 22,000 0 (0%) 1,600 35.2 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.35 (1.62%) 100 2.2 0 0 21,650 23,150 20,150
11/05/2026 21,650 -0.05 (-0.23%) 400 8.66 0 0 21,700 23,200 20,200
08/05/2026 21,700 -0.3 (-1.36%) 700 15.2 0 0 22,000 23,500 20,500
07/05/2026 22,000 0.2 (0.92%) 3,800 83.53 0 0 21,800 23,300 20,300
06/05/2026 21,800 -0.2 (-0.91%) 1,500 32.77 0 0 22,000 23,500 20,500
05/05/2026 22,000 0 (0%) 1,300 28.72 0 0 22,000 23,500 20,500
04/05/2026 22,000 0 (0%) 700 15.57 0 0 22,000 23,500 20,500
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/04/2026 22,000 -1.1 (-4.76%) 2,500 54.92 0 0 23,100 24,700 21,500
24/04/2026 23,100 0 (0%) 200 4.62 0 0 23,100 24,700 21,500
23/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
22/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
21/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
20/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
17/04/2026 23,100 0.05 (0.22%) 2,800 64.68 0 0 23,050 24,650 21,450
16/04/2026 23,050 0.05 (0.22%) 7,500 172.88 0 0 23,000 24,600 21,400
15/04/2026 23,000 0 (0%) 5,900 134.98 0 0 23,000 24,600 21,400
14/04/2026 23,000 0.3 (1.32%) 11,300 259.9 0 0 22,700 24,250 21,150
13/04/2026 22,700 0.2 (0.89%) 500 11.24 0 0 22,500 24,050 20,950
10/04/2026 22,500 -0.1 (-0.44%) 3,300 74.27 0 0 22,600 24,150 21,050
09/04/2026 22,600 0.4 (1.8%) 800 17.8 0 0 22,200 23,750 20,650
08/04/2026 22,200 0.2 (0.91%) 600 13.31 0 0 22,000 23,500 20,500
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
06/04/2026 22,000 0 (0%) 1,200 26.4 0 0 22,000 23,500 20,500
03/04/2026 22,000 -0.6 (-2.65%) 1,100 24.29 0 0 22,600 24,150 21,050
02/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,150 21,050
01/04/2026 22,600 0 (0%) 300 6.78 0 0 22,600 24,150 21,050
31/03/2026 22,600 0.55 (2.49%) 1,900 42.57 0 0 22,050 23,550 20,550
30/03/2026 22,050 -0.25 (-1.12%) 200 4.41 0 0 22,300 23,850 20,750
27/03/2026 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850

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