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 21,300 0 (0%) 2,120 45.2 0 0 21,300 23,400 19,200
23/09/2026 21,300 0.1 (0.47%) 7,518 160.41 0 0 21,200 23,300 19,100
22/09/2026 21,200 0 (0%) 4,269 90.81 0 0 21,200 23,300 19,100
21/09/2026 21,200 0 (0%) 27,275 578.23 0 0 21,200 23,300 19,100
18/09/2026 21,200 0 (0%) 3,414 72.19 0 0 21,200 23,300 19,100
17/09/2026 21,200 0 (0%) 2,200 46.22 0 0 21,200 23,300 19,100
16/09/2026 21,200 0.2 (0.95%) 3,669 77.53 0 0 21,000 23,100 18,900
15/09/2026 21,000 -0.1 (-0.47%) 9,099 192.25 0 0 21,100 23,200 19,000
14/09/2026 21,100 -0.1 (-0.47%) 11,900 251.8 0 0 21,200 23,300 19,100
11/09/2026 21,200 -0.1 (-0.47%) 23,721 500.16 0 0 21,300 23,400 19,200
10/09/2026 21,300 0.5 (2.4%) 6,305 133.79 0 0 20,800 22,800 18,800
09/09/2026 20,800 -0.4 (-1.89%) 5,125 107.75 0 0 21,200 23,300 19,100
08/09/2026 21,200 0.1 (0.47%) 15,510 329.07 0 0 21,100 23,200 19,000
07/09/2026 21,100 0 (0%) 16,113 340.11 0 0 21,100 23,200 19,000
04/09/2026 21,100 0 (0%) 27,297 575.97 0 0 21,100 23,200 19,000
03/09/2026 21,100 0 (0%) 34,600 729.4 0 0 21,100 23,200 19,000
28/08/2026 21,100 0.2 (0.96%) 11,122 233.2 0 0 20,900 22,900 18,900
27/08/2026 20,900 0 (0%) 6,630 138.8 0 0 20,900 22,900 18,900
26/08/2026 20,900 0.1 (0.48%) 8,541 181.01 0 0 20,800 22,800 18,800
25/08/2026 20,800 0.3 (1.46%) 19,307 403.29 0 0 20,500 22,500 18,500
24/08/2026 20,500 -0.1 (-0.49%) 16,327 336.76 0 0 20,600 22,600 18,600
21/08/2026 20,600 0 (0%) 86,478 1,743.78 0 0 20,600 22,600 18,600
20/08/2026 20,600 0.2 (0.98%) 2,401 49.37 0 0 20,400 22,400 18,400
19/08/2026 20,400 -0.1 (-0.49%) 228 4.65 0 0 20,500 22,500 18,500
18/08/2026 20,500 0 (0%) 15 0.31 0 0 20,500 22,500 18,500
17/08/2026 20,500 0.5 (2.5%) 22,082 451.37 0 0 20,000 22,000 18,000
14/08/2026 20,000 0 (0%) 7,649 152.5 0 0 20,000 22,000 18,000
13/08/2026 20,000 -0.2 (-0.99%) 3,002 60.25 0 0 20,200 22,200 18,200
12/08/2026 20,200 -0.2 (-0.98%) 9,503 191.75 0 0 20,400 22,400 18,400
11/08/2026 20,400 0 (0%) 15,122 304.42 0 0 20,400 22,400 18,400
10/08/2026 20,400 -0.4 (-1.92%) 6,362 129.53 0 0 20,800 22,800 18,800
07/08/2026 20,800 0.3 (1.46%) 1,111 22.82 0 0 20,500 22,500 18,500
06/08/2026 20,500 -0.2 (-0.97%) 7,202 147.29 0 0 20,700 22,700 18,700
05/08/2026 20,700 0 (0%) 5,163 106.18 0 0 20,700 22,700 18,700
04/08/2026 20,700 0 (0%) 327 6.77 0 0 20,700 22,700 18,700
03/08/2026 20,700 -0.1 (-0.48%) 1,958 40.13 0 0 20,800 22,800 18,800
31/07/2026 20,800 -0.1 (-0.48%) 2,803 58.44 0 0 20,900 22,900 18,900
30/07/2026 20,900 0 (0%) 20,734 400.15 0 0 20,900 22,900 18,900
29/07/2026 20,900 0.4 (1.95%) 33,144 694.71 0 0 20,500 22,500 18,500
28/07/2026 20,500 -0.8 (-3.76%) 4,377 90.7 0 0 21,300 23,400 19,200
27/07/2026 21,300 -0.2 (-0.93%) 1,503 32.14 0 0 21,500 23,600 19,400
24/07/2026 21,500 0.2 (0.94%) 168 3.56 0 0 21,300 23,400 19,200
23/07/2026 21,300 0 (0%) 120 2.56 0 0 21,300 23,400 19,200
22/07/2026 21,300 -1.3 (-5.75%) 4,904 103.68 0 0 22,600 24,800 20,400
21/07/2026 22,600 1.1 (5.12%) 133 2.98 0 0 21,500 23,600 19,400
20/07/2026 21,500 0 (0%) 3,320 70.53 0 0 21,500 23,600 19,400
17/07/2026 21,500 0 (0%) 316 6.79 0 0 21,500 23,600 19,400
16/07/2026 21,500 -0.4 (-1.83%) 9,172 197.33 0 0 21,900 24,000 19,800
15/07/2026 21,900 0 (0%) 1,500 32.51 0 0 21,900 24,000 19,800
14/07/2026 21,900 0.1 (0.46%) 2,500 54.35 0 0 21,800 23,900 19,700
13/07/2026 21,800 -0.2 (-0.91%) 8,361 181.25 0 0 22,000 24,200 19,800
10/07/2026 22,000 0.1 (0.46%) 130 2.86 0 0 21,900 24,000 19,800
09/07/2026 21,900 -0.1 (-0.45%) 2,000 43.18 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.1 (-0.45%) 2,500 55.11 0 0 22,100 24,300 19,900
07/07/2026 22,100 0 (0%) 2,717 59.46 0 0 22,100 24,300 19,900
06/07/2026 22,100 -0.2 (-0.9%) 4,370 94.95 0 0 22,300 24,500 20,100
03/07/2026 22,300 0 (0%) 11,252 250.02 0 0 22,300 24,500 20,100
02/07/2026 22,300 -0.2 (-0.89%) 2,602 58.75 0 0 22,500 24,700 20,300
01/07/2026 22,500 0.1 (0.45%) 12,700 285.28 0 0 22,400 24,600 20,200
30/06/2026 22,400 0.5 (2.28%) 2,901 64.54 0 0 21,900 24,000 19,800
29/06/2026 21,900 0.2 (0.92%) 600 13.06 0 0 21,700 23,800 19,600
26/06/2026 21,700 -0.2 (-0.91%) 2,188 47.63 0 0 21,900 24,000 19,800
25/06/2026 21,900 -0.1 (-0.45%) 4,355 94.82 0 0 22,000 24,200 19,800
24/06/2026 22,000 0 (0%) 1,500 33 0 0 22,000 24,200 19,800
23/06/2026 22,000 0 (0%) 502 10.98 0 0 22,000 24,200 19,800
22/06/2026 22,000 0.1 (0.46%) 1,601 35.01 0 0 21,900 24,000 19,800
19/06/2026 21,900 -0.1 (-0.45%) 4,201 91.93 0 0 22,000 24,200 19,800
18/06/2026 22,000 0 (0%) 6,610 144.76 0 0 22,000 24,200 19,800
17/06/2026 22,000 -0.1 (-0.45%) 10,473 229.58 0 0 22,100 24,300 19,900
16/06/2026 22,100 0 (0%) 1,043 23.03 0 0 22,100 24,300 19,900
15/06/2026 22,100 0.1 (0.45%) 22,318 496.46 0 0 22,000 24,200 19,800
12/06/2026 22,000 -0.2 (-0.9%) 1,976 43.55 0 0 22,200 24,400 20,000
11/06/2026 22,200 0.3 (1.37%) 2,742 60.34 0 0 21,900 24,000 19,800
10/06/2026 21,900 0 (0%) 6,430 140.91 0 0 21,900 24,000 19,800
09/06/2026 21,900 0 (0%) 2,244 49.2 0 0 21,900 24,000 19,800
08/06/2026 21,900 -0.5 (-2.23%) 10,540 231.87 0 0 22,400 24,600 20,200
05/06/2026 22,400 -0.1 (-0.44%) 3,887 87.36 0 0 22,500 24,700 20,300
04/06/2026 22,500 -0.2 (-0.88%) 2,501 56.43 0 0 22,700 24,900 20,500
03/06/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 24,700 20,300
02/06/2026 22,500 -0.2 (-0.88%) 900 20.31 0 0 22,700 24,900 20,500
01/06/2026 22,700 0 (0%) 1,300 29.47 0 0 22,700 24,900 20,500
29/05/2026 22,700 0.2 (0.89%) 1,443 32.54 0 0 22,500 24,700 20,300
28/05/2026 22,500 -0.2 (-0.88%) 800 18.04 0 0 22,700 24,900 20,500
27/05/2026 22,700 -0.1 (-0.44%) 1,402 31.61 0 0 22,800 25,000 20,600
26/05/2026 22,800 0 (0%) 2,751 62.72 0 0 22,800 25,000 20,600
25/05/2026 22,800 0 (0%) 1,206 27.4 0 0 22,800 25,000 20,600
22/05/2026 22,800 0 (0%) 3,045 69.15 0 0 22,800 25,000 20,600
21/05/2026 22,800 0.1 (0.44%) 5,700 129.31 0 0 22,700 24,900 20,500
20/05/2026 22,700 -0.1 (-0.44%) 9,427 213.4 0 0 22,800 25,000 20,600
19/05/2026 22,800 -0.2 (-0.87%) 5,449 124.35 0 0 23,000 25,300 20,700
18/05/2026 23,000 0.1 (0.44%) 4,900 112.5 0 0 22,900 25,100 20,700
15/05/2026 22,900 -0.1 (-0.43%) 12,700 287.61 0 0 23,000 25,300 20,700
14/05/2026 23,000 -0.1 (-0.43%) 313 7.2 0 0 23,100 25,400 20,800
13/05/2026 23,100 0.1 (0.43%) 1,533 35.23 0 0 23,000 25,300 20,700
12/05/2026 23,000 -0.2 (-0.86%) 4,715 107.21 0 0 23,200 25,500 20,900
11/05/2026 23,200 0.4 (1.75%) 205 4.7 0 0 22,800 25,000 20,600
08/05/2026 22,800 -0.3 (-1.3%) 5,700 129.53 0 0 23,100 25,400 20,800
07/05/2026 23,100 -0.2 (-0.86%) 28,311 645.65 0 0 23,300 25,600 21,000
06/05/2026 23,300 -0.1 (-0.43%) 11,090 255.61 0 0 23,400 25,700 21,100
05/05/2026 23,400 0.1 (0.43%) 14,209 330.12 0 0 23,300 25,600 21,000
04/05/2026 23,300 0 (0%) 23,901 561.44 11,260 236.46 23,300 25,600 21,000
29/04/2026 23,300 0.2 (0.87%) 1,950 45.05 0 0 23,100 25,400 20,800
28/04/2026 23,100 -0.1 (-0.43%) 11,268 262.27 0 0 23,200 25,500 20,900
24/04/2026 23,200 0.2 (0.87%) 46,109 1,088.06 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 12,515 285.41 0 0 23,000 25,300 20,700
22/04/2026 23,000 0.1 (0.44%) 9,515 218.21 0 0 22,900 25,100 20,700
21/04/2026 22,900 -0.1 (-0.43%) 4,702 107.75 0 0 23,000 25,300 20,700
20/04/2026 23,000 -0.1 (-0.43%) 1,800 41.49 0 0 23,100 25,400 20,800
17/04/2026 23,100 -0.2 (-0.86%) 4,635 106.89 0 0 23,300 25,600 21,000
16/04/2026 23,300 0 (0%) 7,905 180.84 0 0 23,300 25,600 21,000
15/04/2026 23,300 0 (0%) 1,807 41.77 0 0 23,300 25,600 21,000
14/04/2026 23,300 0 (0%) 4,600 105.86 0 0 23,300 25,600 21,000
13/04/2026 23,300 0.1 (0.43%) 6,001 138.37 0 0 23,200 25,500 20,900
10/04/2026 23,200 0 (0%) 8,737 202.98 0 0 23,200 25,500 20,900
09/04/2026 23,200 -0.2 (-0.85%) 9,406 218.02 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.1 (0.43%) 20,817 484.51 0 0 23,300 25,600 21,000
07/04/2026 23,300 0.2 (0.87%) 7,858 181.22 0 0 23,100 25,400 20,800
06/04/2026 23,100 -0.1 (-0.43%) 9,645 221.45 0 0 23,200 25,500 20,900
03/04/2026 23,200 -0.1 (-0.43%) 7,754 176.94 0 0 23,300 25,600 21,000
02/04/2026 23,300 -0.1 (-0.43%) 3,270 75.05 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.5 (2.18%) 4,301 99.95 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 3,062 69.91 0 0 22,900 25,100 20,700
30/03/2026 22,900 -0.3 (-1.29%) 9,005 205.7 0 0 23,200 25,500 20,900
27/03/2026 23,200 0 (0%) 3,920 90.27 0 0 23,200 25,500 20,900
26/03/2026 23,200 0 (0%) 6,680 154.11 0 0 23,200 25,500 20,900
25/03/2026 23,200 -0.1 (-0.43%) 17,000 386.98 0 0 23,300 25,600 21,000

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