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
18/09/2026 13,200 0.15 (1.15%) 555,300 7,256.44 0 0 13,050 13,950 12,150
17/09/2026 13,050 0.2 (1.56%) 388,400 5,040.81 0 0 12,850 13,700 12,000
16/09/2026 12,850 -0.3 (-2.28%) 260,000 3,368.42 0 0 13,150 14,050 12,250
15/09/2026 13,150 0.2 (1.54%) 378,800 4,917.62 0 0 12,950 13,850 12,050
14/09/2026 12,950 -0.1 (-0.77%) 510,700 6,556.27 0 0 13,050 13,950 12,150
11/09/2026 13,050 -0.2 (-1.51%) 680,900 8,865.16 0 0 13,250 14,150 12,350
10/09/2026 13,250 0.1 (0.76%) 360,800 4,748. 0 0 13,150 14,050 12,250
09/09/2026 13,150 -0.2 (-1.5%) 443,600 5,852.48 0 0 13,350 14,250 12,450
08/09/2026 13,350 0 (0%) 295,300 3,926.35 0 0 13,350 14,250 12,450
07/09/2026 13,350 0 (0%) 524,300 6,927.1 0 0 13,350 14,250 12,450
04/09/2026 13,350 0.15 (1.14%) 582,500 7,738.9 0 0 13,200 14,100 12,300
03/09/2026 13,200 -0.45 (-3.3%) 715,600 9,584.21 0 0 13,650 14,600 12,700
28/08/2026 13,650 0 (0%) 547,700 7,465.61 0 0 13,650 14,600 12,700
27/08/2026 13,650 -0.15 (-1.09%) 414,300 5,669.03 0 0 13,800 14,750 12,850
26/08/2026 13,800 0.1 (0.73%) 501,900 6,866.71 0 0 13,700 14,650 12,750
25/08/2026 13,700 -0.1 (-0.72%) 874,800 12,160.67 0 0 13,800 14,750 12,850
24/08/2026 13,800 -0.05 (-0.36%) 752,100 10,438.78 0 0 13,850 14,800 12,900
21/08/2026 13,850 0.35 (2.59%) 820,100 11,192.59 0 0 13,500 14,400 12,600
20/08/2026 13,500 -0.15 (-1.1%) 713,800 9,641.57 0 0 13,650 14,600 12,700
19/08/2026 13,650 -0.15 (-1.09%) 806,900 10,963.46 0 0 13,800 14,750 12,850
18/08/2026 13,800 -0.05 (-0.36%) 1,057,600 14,649.15 0 0 13,850 14,800 12,900
17/08/2026 13,850 0.1 (0.73%) 885,900 12,280.55 0 0 13,750 14,700 12,800
14/08/2026 13,750 -0.65 (-4.51%) 2,180,400 30,168.84 0 0 14,400 15,400 13,400
13/08/2026 14,400 0.15 (1.05%) 2,236,500 32,395.1 0 0 14,250 15,200 13,300
12/08/2026 14,250 0.9 (6.74%) 4,356,900 61,823.24 0 0 13,350 14,250 12,450
11/08/2026 13,350 -0.1 (-0.74%) 550,300 7,407.35 0 0 13,450 14,350 12,550
10/08/2026 13,450 0.25 (1.89%) 536,000 7,157.21 0 0 13,200 14,100 12,300
07/08/2026 13,200 -0.2 (-1.49%) 618,600 8,221.07 0 0 13,400 14,300 12,500
06/08/2026 13,400 -0.05 (-0.37%) 599,500 7,966.47 0 0 13,450 14,350 12,550
05/08/2026 13,450 -0.3 (-2.18%) 687,600 9,325.5 0 0 13,750 14,700 12,800
04/08/2026 13,750 0.35 (2.61%) 799,900 10,907.99 0 0 13,400 14,300 12,500
03/08/2026 13,400 0.3 (2.29%) 880,800 11,684.85 0 0 13,100 14,000 12,200
31/07/2026 13,100 -0.3 (-2.24%) 539,300 7,138.22 0 0 13,400 14,300 12,500
30/07/2026 13,400 0.45 (3.47%) 1,269,000 16,824.69 0 0 12,950 13,850 12,050
29/07/2026 12,950 -0.2 (-1.52%) 652,300 8,430.8 0 0 13,150 14,050 12,250
28/07/2026 13,150 0.05 (0.38%) 869,700 11,280.06 0 0 13,100 14,000 12,200
27/07/2026 13,100 -0.35 (-2.6%) 467,400 6,133.96 0 0 13,450 14,350 12,550
24/07/2026 13,450 -0.2 (-1.47%) 408,800 5,470.48 0 0 13,650 14,600 12,700
23/07/2026 13,650 0.45 (3.41%) 1,003,400 13,278.24 0 0 13,200 14,100 12,300
22/07/2026 13,200 0 (0%) 813,400 10,605.98 0 0 13,200 14,100 12,300
21/07/2026 13,200 -0.2 (-1.49%) 780,800 10,242.31 0 0 13,400 14,300 12,500
20/07/2026 13,400 -0.3 (-2.19%) 858,800 11,394.63 0 0 13,700 14,650 12,750
17/07/2026 13,700 0 (0%) 304,200 4,151.52 0 0 13,700 14,650 12,750
16/07/2026 13,700 0 (0%) 533,100 7,212.28 0 0 13,700 14,650 12,750
15/07/2026 13,700 -0.25 (-1.79%) 430,800 5,922.03 0 0 13,950 14,900 13,000
14/07/2026 13,950 -0.05 (-0.36%) 508,600 7,083.69 0 0 14,000 14,950 13,050
13/07/2026 14,000 -0.35 (-2.44%) 814,300 11,365.92 0 0 14,350 15,350 13,350
10/07/2026 14,350 -0.1 (-0.69%) 685,100 9,783.13 0 0 14,450 15,450 13,450
09/07/2026 14,450 -0.05 (-0.34%) 371,900 5,348.1 0 0 14,500 15,500 13,500
08/07/2026 14,500 -0.05 (-0.34%) 561,200 8,125.97 0 0 14,550 15,550 13,550
07/07/2026 14,550 -0.05 (-0.34%) 584,900 8,407.67 0 0 14,600 15,600 13,600
06/07/2026 14,600 -0.1 (-0.68%) 577,800 8,370 0 0 14,700 15,700 13,700
03/07/2026 14,700 -0.1 (-0.68%) 511,700 7,490.88 0 0 14,800 15,800 13,800
02/07/2026 14,800 -0.05 (-0.34%) 359,200 5,294.9 0 0 14,850 15,850 13,850
01/07/2026 14,850 0 (0%) 416,300 6,136.89 0 0 14,850 15,850 13,850
30/06/2026 14,850 0 (0%) 327,400 4,840.94 0 0 14,850 15,850 13,850
29/06/2026 14,850 0.15 (1.02%) 601,100 8,885.09 0 0 14,700 15,700 13,700
26/06/2026 14,700 -0.2 (-1.34%) 509,200 7,453.38 0 0 14,900 15,900 13,900
25/06/2026 14,900 0.35 (2.41%) 654,700 9,594.25 0 0 14,550 15,550 13,550
24/06/2026 14,550 -0.35 (-2.35%) 765,600 11,223.33 0 0 14,900 15,900 13,900
23/06/2026 14,900 -0.1 (-0.67%) 920,700 13,642.99 0 0 15,000 16,050 13,950
22/06/2026 15,000 0.05 (0.33%) 808,400 12,080.63 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.2 (-1.32%) 278,400 4,178.17 0 0 15,150 16,200 14,100
18/06/2026 15,150 -0.1 (-0.66%) 405,500 6,128.55 0 0 15,250 16,300 14,200
17/06/2026 15,250 0.1 (0.66%) 518,100 7,866.69 0 0 15,150 16,200 14,100
16/06/2026 15,150 0.1 (0.66%) 379,700 5,742.14 0 0 15,050 16,100 14,000
15/06/2026 15,050 0.15 (1.01%) 620,400 9,348.44 0 0 14,900 15,900 13,900
12/06/2026 14,900 -0.05 (-0.33%) 292,100 4,358.48 0 0 14,950 15,950 13,950
11/06/2026 14,950 0 (0%) 407,700 6,057.56 0 0 14,950 15,950 13,950
10/06/2026 14,950 0.05 (0.34%) 444,600 6,624.11 0 0 14,900 15,900 13,900
09/06/2026 14,900 -0.05 (-0.33%) 615,700 9,123.44 0 0 14,950 15,950 13,950
08/06/2026 14,950 0 (0%) 604,300 8,947.02 0 0 14,950 15,950 13,950
05/06/2026 14,950 -0.15 (-0.99%) 596,100 8,910.31 0 0 15,100 16,150 14,050
04/06/2026 15,100 0.1 (0.67%) 639,100 9,542.46 0 0 15,000 16,050 13,950
03/06/2026 15,000 -0.1 (-0.66%) 373,300 5,604.14 0 0 15,100 16,150 14,050
02/06/2026 15,100 -0.05 (-0.33%) 434,200 6,534.38 0 0 15,150 16,200 14,100
01/06/2026 15,150 0.15 (1%) 610,400 9,244.68 0 0 15,000 16,050 13,950
29/05/2026 15,000 -0.15 (-0.99%) 635,500 9,567.76 0 0 15,150 16,200 14,100
28/05/2026 15,150 -0.3 (-1.94%) 631,300 9,660.25 0 0 15,450 16,500 14,400
27/05/2026 15,450 0 (0%) 362,600 5,588.77 0 0 15,450 16,500 14,400
26/05/2026 15,450 0 (0%) 423,900 6,526.87 0 0 15,450 16,500 14,400
25/05/2026 15,450 0 (0%) 365,200 5,623.15 0 0 15,450 16,500 14,400
22/05/2026 15,450 0.15 (0.98%) 529,000 8,137.12 0 0 15,300 16,350 14,250
21/05/2026 15,300 -0.25 (-1.61%) 283,000 4,353.52 0 0 15,550 16,600 14,500
20/05/2026 15,550 -0.05 (-0.32%) 869,600 13,312.37 0 0 15,600 16,650 14,550
19/05/2026 15,600 -0.3 (-1.89%) 546,200 8,565.99 0 0 15,900 17,000 14,800
18/05/2026 15,900 0.35 (2.25%) 1,014,700 15,871.98 0 0 15,550 16,600 14,500
15/05/2026 15,550 -0.15 (-0.96%) 391,000 6,103.69 0 0 15,700 16,750 14,650
14/05/2026 15,700 -0.05 (-0.32%) 305,600 4,806.85 0 0 15,750 16,850 14,650
13/05/2026 15,750 0 (0%) 679,100 10,622.28 0 0 15,750 16,850 14,650
12/05/2026 15,750 -0.15 (-0.94%) 368,000 5,807.97 0 0 15,900 17,000 14,800
11/05/2026 15,900 0.1 (0.63%) 800,600 12,635.5 0 0 15,800 16,900 14,700
08/05/2026 15,800 -0.15 (-0.94%) 743,700 11,790.74 0 0 15,950 17,050 14,850
07/05/2026 15,950 -0.2 (-1.24%) 689,000 11,048.22 0 0 16,150 17,250 15,050
06/05/2026 16,150 0.05 (0.31%) 472,400 7,586.74 0 0 16,100 17,200 15,000
05/05/2026 16,100 -0.2 (-1.23%) 657,700 10,594.69 0 0 16,300 17,400 15,200
04/05/2026 16,300 0.2 (1.24%) 1,392,300 22,453.98 0 0 16,100 17,200 15,000
29/04/2026 16,100 0.1 (0.63%) 477,900 7,640.68 0 0 16,000 17,100 14,900
28/04/2026 16,000 0 (0%) 540,900 8,643.53 0 0 16,000 17,100 14,900
24/04/2026 16,000 -0.2 (-1.23%) 551,500 8,838.64 0 0 16,200 17,300 15,100
23/04/2026 16,200 0.05 (0.31%) 1,315,400 21,046.32 0 0 16,150 17,250 15,050
22/04/2026 16,150 0.15 (0.94%) 614,000 9,845.93 0 0 16,000 17,100 14,900
21/04/2026 16,000 -0.25 (-1.54%) 1,089,100 17,592.4 0 0 16,250 17,350 15,150
20/04/2026 16,250 0 (0%) 456,600 7,439.59 0 0 16,250 17,350 15,150
17/04/2026 16,250 -0.1 (-0.61%) 664,700 10,843.92 0 0 16,350 17,450 15,250
16/04/2026 16,350 -0.2 (-1.21%) 1,379,700 22,500.37 0 0 16,550 17,700 15,400
15/04/2026 16,550 -0.3 (-1.78%) 1,475,100 24,716.78 0 0 16,850 18,000 15,700
14/04/2026 16,850 0.4 (2.43%) 2,140,600 35,546.44 0 0 16,450 17,600 15,300
13/04/2026 16,450 0.1 (0.61%) 1,880,400 31,067.22 0 0 16,350 17,450 15,250
10/04/2026 16,350 -0.1 (-0.61%) 925,200 15,205.61 0 0 16,450 17,600 15,300
09/04/2026 16,450 0.35 (2.17%) 4,186,200 68,685.78 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.6 (3.87%) 1,147,100 18,272.64 0 0 15,500 16,550 14,450
07/04/2026 15,500 -0.1 (-0.64%) 565,800 8,801.07 0 0 15,600 16,650 14,550
06/04/2026 15,600 -0.5 (-3.11%) 683,300 10,762.49 0 0 16,100 17,200 15,000
03/04/2026 16,100 0.1 (0.63%) 1,244,200 19,769.08 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.3 (-1.84%) 800,100 12,853.14 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.25 (1.56%) 1,300,000 21,152.48 0 0 16,050 17,150 14,950
31/03/2026 16,050 0.05 (0.31%) 833,600 13,446.34 0 0 16,000 17,100 14,900
30/03/2026 16,000 -0.45 (-2.74%) 959,900 15,383.21 0 0 16,450 17,600 15,300
27/03/2026 16,450 0.4 (2.49%) 1,831,600 29,588.3 0 0 16,050 17,150 14,950
26/03/2026 16,050 -0.2 (-1.23%) 811,100 12,989.79 0 0 16,250 17,350 15,150
25/03/2026 16,250 0.25 (1.56%) 1,623,000 26,099.76 0 0 16,000 17,100 14,900
24/03/2026 16,000 0 (0%) 1,532,200 24,306. 0 0 16,000 17,100 14,900
23/03/2026 16,000 0.3 (1.91%) 2,787,000 42,173.88 0 0 15,700 16,750 14,650
20/03/2026 15,700 -0.75 (-4.56%) 1,861,400 29,586.25 0 0 16,450 17,600 15,300

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