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
24/08/2026 20,500 0.4 (1.99%) 19,026 373.92 0 0 20,100 22,100 18,100
21/08/2026 20,100 -1.8 (-8.22%) 3,300 66.33 0 0 21,900 24,000 19,800
20/08/2026 21,900 -0.1 (-0.45%) 500 10.95 0 0 22,000 24,200 19,800
19/08/2026 22,000 1.5 (7.32%) 75,500 1,520.39 0 0 20,500 22,500 18,500
18/08/2026 20,500 0 (0%) 8,900 181.09 0 0 20,500 22,500 18,500
17/08/2026 20,500 0.1 (0.49%) 4,400 88.13 0 0 20,400 22,400 18,400
14/08/2026 20,400 0.4 (2%) 18,700 374.94 0 0 20,000 22,000 18,000
13/08/2026 20,000 -0.1 (-0.5%) 10,510 209.47 0 0 20,100 22,100 18,100
12/08/2026 20,100 0.1 (0.5%) 47,100 950.7 0 0 20,000 22,000 18,000
11/08/2026 20,000 -0.1 (-0.5%) 3,800 75.47 0 0 20,100 22,100 18,100
10/08/2026 20,100 -0.3 (-1.47%) 6,300 124.62 0 0 20,400 22,400 18,400
07/08/2026 20,400 0 (0%) 3,000 61.2 0 0 20,400 22,400 18,400
06/08/2026 20,400 0.2 (0.99%) 18,010 349.71 0 0 20,200 22,200 18,200
05/08/2026 20,200 -0.2 (-0.98%) 3,400 68.43 0 0 20,400 22,400 18,400
04/08/2026 20,400 -0.2 (-0.97%) 3,000 61.2 0 0 20,600 22,600 18,600
03/08/2026 20,600 -0.2 (-0.96%) 3,105 63.08 0 0 20,800 22,800 18,800
31/07/2026 20,800 1.2 (6.12%) 11,000 222.29 0 0 19,600 21,500 17,700
30/07/2026 19,600 -1.4 (-6.67%) 12,700 248.92 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.5 (-2.33%) 1,900 39.63 0 0 21,500 23,600 19,400
28/07/2026 21,500 0 (0%) 7,200 147.13 0 0 21,500 23,600 19,400
27/07/2026 21,500 0.1 (0.47%) 1,610 34.47 0 0 21,400 23,500 19,300
24/07/2026 21,400 -0.1 (-0.47%) 2,200 46.8 0 0 21,500 23,600 19,400
23/07/2026 21,500 -0.3 (-1.38%) 3,300 70.91 0 0 21,800 23,900 19,700
22/07/2026 21,800 0.6 (2.83%) 4,200 91.27 0 0 21,200 23,300 19,100
21/07/2026 21,200 -2.3 (-9.79%) 1,800 38.16 0 0 23,500 25,800 21,200
20/07/2026 23,500 2 (9.3%) 10,800 253.8 0 0 21,500 23,600 19,400
17/07/2026 21,500 0 (0%) 6,501 134.19 0 0 21,500 23,600 19,400
16/07/2026 21,500 0.4 (1.9%) 62,200 1,222.65 0 0 21,100 23,200 19,000
15/07/2026 21,100 0.3 (1.44%) 2,100 44.33 0 0 20,800 22,800 18,800
14/07/2026 20,800 0 (0%) 2,900 60.22 0 0 20,800 22,800 18,800
13/07/2026 20,800 0 (0%) 6,000 124.85 0 0 20,800 22,800 18,800
10/07/2026 20,800 -0.3 (-1.42%) 4,048 86.6 0 0 21,100 23,200 19,000
09/07/2026 21,100 -0.4 (-1.86%) 147 3.1 0 0 21,500 23,600 19,400
08/07/2026 21,500 0.2 (0.94%) 12,000 240.16 0 0 21,300 23,400 19,200
07/07/2026 21,300 -0.1 (-0.47%) 100 2.13 0 0 21,400 23,500 19,300
06/07/2026 21,400 -0.1 (-0.47%) 100 2.14 0 0 21,500 23,600 19,400
03/07/2026 21,500 0.9 (4.37%) 500 10.75 0 0 20,600 22,600 18,600
02/07/2026 20,600 0.3 (1.48%) 500 10.3 0 0 20,300 22,300 18,300
01/07/2026 20,300 0 (0%) 2,308 46.8 0 0 20,300 22,300 18,300
30/06/2026 20,300 -0.1 (-0.49%) 2,000 40.6 0 0 20,400 22,400 18,400
29/06/2026 20,400 0.3 (1.49%) 6,000 121.91 50,000 905 20,100 22,100 18,100
26/06/2026 20,100 -0.3 (-1.47%) 3,700 74.37 0 0 20,400 22,400 18,400
25/06/2026 20,400 0.2 (0.99%) 5,238 105.04 0 0 20,200 22,200 18,200
24/06/2026 20,200 0.2 (1%) 9,901 198.42 0 0 20,000 22,000 18,000
23/06/2026 20,000 0 (0%) 10,029 199.58 122,000 2,196 20,000 22,000 18,000
22/06/2026 20,000 -0.4 (-1.96%) 4,200 82.87 0 0 20,400 22,400 18,400
19/06/2026 20,400 0.1 (0.49%) 2,300 46.82 0 0 20,300 22,300 18,300
18/06/2026 20,300 -0.3 (-1.46%) 2,514 49.41 0 0 20,600 22,600 18,600
17/06/2026 20,600 -0.1 (-0.48%) 2,000 41.3 0 0 20,700 22,700 18,700
16/06/2026 20,700 -1.5 (-6.76%) 17,101 343.12 0 0 22,200 24,400 20,000
15/06/2026 22,200 0.3 (1.37%) 10,710 213.3 0 0 21,900 24,000 19,800
12/06/2026 21,900 -0.2 (-0.9%) 4,000 87.6 0 0 22,100 24,300 19,900
11/06/2026 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
10/06/2026 22,100 0.8 (3.76%) 1,000 22.1 0 0 21,300 23,400 19,200
09/06/2026 21,300 0.4 (1.91%) 1,500 31.95 0 0 20,900 22,900 18,900
08/06/2026 20,900 -0.3 (-1.42%) 1,000 20.9 0 0 21,200 23,300 19,100
05/06/2026 21,200 -0.5 (-2.3%) 3,500 72 0 0 21,700 23,800 19,600
04/06/2026 21,700 1 (4.83%) 3,700 77 0 0 20,700 22,700 18,700
03/06/2026 20,700 -0.3 (-1.43%) 128,201 2,661.46 0 0 21,000 23,100 18,900
02/06/2026 21,000 0.1 (0.48%) 57,004 1,185.87 0 0 20,900 22,900 18,900
01/06/2026 20,900 -0.1 (-0.48%) 136,310 2,831.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 0.6 (2.94%) 9,062 184.76 0 0 20,400 22,400 18,400
28/05/2026 20,400 -0.6 (-2.86%) 40,000 786.09 0 0 21,000 23,100 18,900
27/05/2026 21,000 -1.3 (-5.83%) 46,900 951.05 0 0 22,300 24,500 20,100
26/05/2026 22,300 -0.7 (-3.04%) 54,745 1,240.33 479,800 9,931.86 23,000 25,300 20,700
25/05/2026 23,000 -1.5 (-6.12%) 8,608 195.23 0 0 24,500 26,900 22,100
22/05/2026 24,500 0.1 (0.41%) 17,000 419.5 0 0 24,400 26,800 22,000
21/05/2026 24,400 -0.2 (-0.81%) 21,000 516.4 0 0 24,600 27,000 22,200
20/05/2026 24,600 -1 (-3.91%) 9,000 214.9 0 0 25,600 28,100 23,100
19/05/2026 25,600 -0.1 (-0.39%) 22,900 559.22 0 0 25,700 28,200 23,200
18/05/2026 25,700 -0.4 (-1.53%) 68,200 1,628.3 0 0 26,100 28,700 23,500
15/05/2026 26,100 -0.4 (-1.51%) 5,400 135.99 0 0 26,500 29,100 23,900
14/05/2026 26,500 0.5 (1.92%) 6,023 157.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -1.2 (-4.41%) 19,205 492.95 0 0 27,200 29,900 24,500
12/05/2026 27,200 -0.3 (-1.09%) 17,200 456.32 0 0 27,500 30,200 24,800
11/05/2026 27,500 -0.1 (-0.36%) 7,300 195.86 0 0 27,600 30,300 24,900
08/05/2026 27,600 -0.1 (-0.36%) 5,401 144.59 0 0 27,700 30,400 25,000
07/05/2026 27,700 -0.3 (-1.07%) 9,811 272.56 0 0 28,000 30,800 25,200
06/05/2026 28,000 -0.6 (-2.1%) 4,800 136.05 0 0 28,600 31,400 25,800
05/05/2026 28,600 0.3 (1.06%) 30,805 833.84 0 0 28,300 31,100 25,500
04/05/2026 28,300 0.1 (0.35%) 9,001 249.69 0 0 28,200 31,000 25,400
29/04/2026 28,200 -0.2 (-0.7%) 15,800 424 0 0 28,400 31,200 25,600
28/04/2026 28,400 0.1 (0.35%) 6,001 169.93 0 0 28,300 31,100 25,500
24/04/2026 28,300 -0.1 (-0.35%) 5,500 155.65 0 0 28,400 31,200 25,600
23/04/2026 28,400 0.1 (0.35%) 9,201 257.63 0 0 28,300 31,100 25,500
22/04/2026 28,300 -0.1 (-0.35%) 6,500 181.58 0 0 28,400 31,200 25,600
21/04/2026 28,400 0.4 (1.43%) 6,011 170.71 0 0 28,000 30,800 25,200
20/04/2026 28,000 -0.4 (-1.41%) 7,000 196 0 0 28,400 31,200 25,600
17/04/2026 28,400 -0.1 (-0.35%) 6,901 192.91 0 0 28,500 31,300 25,700
16/04/2026 28,500 0.6 (2.15%) 10,001 284.64 0 0 27,900 30,600 25,200
15/04/2026 27,900 -0.1 (-0.36%) 7,905 220.64 0 0 28,000 30,800 25,200
14/04/2026 28,000 -0.3 (-1.06%) 24,000 667.33 0 0 28,300 31,100 25,500
13/04/2026 28,300 -0.2 (-0.7%) 15,746 441.59 0 0 28,500 31,300 25,700
10/04/2026 28,500 -0.2 (-0.7%) 13,617 384.45 0 0 28,700 31,500 25,900
09/04/2026 28,700 -0.3 (-1.03%) 10,606 301.72 0 0 29,000 31,900 26,100
08/04/2026 29,000 0.2 (0.69%) 8,000 232 0 0 28,800 31,600 26,000
07/04/2026 28,800 -0.2 (-0.69%) 9,301 267.87 0 0 29,000 31,900 26,100
06/04/2026 29,000 -0.7 (-2.36%) 18,600 529.23 0 0 29,700 32,600 26,800
03/04/2026 29,700 0.9 (3.13%) 23,213 691.71 0 0 28,800 31,600 26,000
02/04/2026 28,800 0 (0%) 1,800 51.1 0 0 28,800 31,600 26,000
01/04/2026 28,800 0.6 (2.13%) 8,105 235.03 0 0 28,200 31,000 25,400
31/03/2026 28,200 0 (0%) 19,200 533.55 0 0 28,200 31,000 25,400
30/03/2026 28,200 0.3 (1.08%) 24,312 679.88 0 0 27,900 30,600 25,200
27/03/2026 27,900 -1.1 (-3.79%) 9,300 262.31 0 0 29,000 31,900 26,100
26/03/2026 29,000 -0.5 (-1.69%) 11,639 337.47 0 0 29,500 32,400 26,600
25/03/2026 29,500 -0.5 (-1.67%) 9,000 265.5 0 0 30,000 33,000 27,000
24/03/2026 30,000 0.8 (2.74%) 5,010 150.3 0 0 29,200 32,100 26,300
23/03/2026 29,200 -0.3 (-1.02%) 12,132 352.4 0 0 29,500 32,400 26,600
20/03/2026 29,500 0.5 (1.72%) 11,500 336.25 0 0 29,000 31,900 26,100
19/03/2026 29,000 -0.3 (-1.02%) 11,010 319.29 0 0 29,300 32,200 26,400
18/03/2026 29,300 0.3 (1.03%) 21,979 643.11 0 0 29,000 31,900 26,100
17/03/2026 29,000 -0.7 (-2.36%) 25,000 739.06 0 0 29,700 32,600 26,800
16/03/2026 29,700 0 (0%) 7,000 207.9 0 0 29,700 32,600 26,800
13/03/2026 29,700 -0.1 (-0.34%) 11,323 329.22 0 0 29,800 32,700 26,900
12/03/2026 29,800 -0.1 (-0.33%) 20,677 607.78 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 7,028 198.35 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 25,319 750.33 0 0 29,900 32,800 27,000
09/03/2026 29,900 -0.5 (-1.64%) 22,500 647.85 0 0 30,400 33,400 27,400
06/03/2026 30,400 0.9 (3.05%) 20,300 608.73 0 0 29,500 32,400 26,600
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh