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 78,000 -0.5 (-0.64%) 139,500 10,883.7 0 0 78,500 86,300 70,700
23/09/2026 78,500 0.2 (0.26%) 145,952 11,501.98 0 0 78,300 86,100 70,500
22/09/2026 78,300 -0.5 (-0.63%) 101,878 8,027.72 0 0 78,800 86,600 71,000
21/09/2026 78,800 -0.1 (-0.13%) 127,113 10,057.96 0 0 78,900 86,700 71,100
18/09/2026 78,900 -0.6 (-0.75%) 123,434 9,796.43 0 0 79,500 87,400 71,600
17/09/2026 79,500 1.1 (1.4%) 143,859 11,408.83 0 0 78,400 86,200 70,600
16/09/2026 78,400 0 (0%) 134,960 10,576.58 0 0 78,400 86,200 70,600
15/09/2026 78,400 0.2 (0.26%) 134,902 10,588.94 88,744 7,010.78 78,200 86,000 70,400
14/09/2026 78,200 -1.8 (-2.25%) 118,602 9,438.76 0 0 80,000 88,000 72,000
11/09/2026 80,000 -1.3 (-1.6%) 134,228 10,813.62 0 0 81,300 89,400 73,200
10/09/2026 81,300 -1.1 (-1.33%) 140,347 11,360.18 0 0 82,400 90,600 74,200
09/09/2026 82,400 2.1 (2.62%) 148,519 12,101.5 0 0 80,300 88,300 72,300
08/09/2026 80,300 -0.2 (-0.25%) 138,009 11,121.35 0 0 80,500 88,500 72,500
07/09/2026 80,500 -1 (-1.23%) 148,154 12,200.81 424,668 34,822.78 81,500 89,600 73,400
04/09/2026 81,500 2.5 (3.16%) 150,706 12,077.26 0 0 79,000 86,900 71,100
03/09/2026 79,000 0.5 (0.64%) 135,757 10,675.69 0 0 78,500 86,300 70,700
28/08/2026 78,500 0.1 (0.13%) 123,373 9,699.36 0 0 78,400 86,200 70,600
27/08/2026 78,400 0.4 (0.51%) 127,705 9,998.13 0 0 78,000 85,800 70,200
26/08/2026 78,000 -0.3 (-0.38%) 123,700 9,703.41 0 0 78,300 86,100 70,500
25/08/2026 78,300 0.1 (0.13%) 130,422 10,212.92 0 0 78,200 86,000 70,400
24/08/2026 78,200 -0.3 (-0.38%) 90,505 7,132.28 0 0 78,500 86,300 70,700
21/08/2026 78,500 0.4 (0.51%) 129,908 10,151.99 0 0 78,100 85,900 70,300
20/08/2026 78,100 0.7 (0.9%) 79,976 6,210.81 0 0 77,400 85,100 69,700
19/08/2026 77,400 -1.6 (-2.03%) 96,225 7,567.11 0 0 79,000 86,900 71,100
18/08/2026 79,000 -0.2 (-0.25%) 127,503 10,117.71 748,292 59,863.36 79,200 87,100 71,300
17/08/2026 79,200 0.2 (0.25%) 77,721 6,143.15 0 0 79,000 86,900 71,100
14/08/2026 79,000 -1 (-1.25%) 137,670 10,930.96 0 0 80,000 88,000 72,000
13/08/2026 80,000 -0.9 (-1.11%) 93,400 7,534.02 764,000 61,884 80,900 88,900 72,900
12/08/2026 80,900 0.6 (0.75%) 135,377 10,984.14 0 0 80,300 88,300 72,300
11/08/2026 80,300 0.2 (0.25%) 140,056 11,374.03 0 0 80,100 88,100 72,100
10/08/2026 80,100 -0.5 (-0.62%) 99,276 7,985.58 0 0 80,600 88,600 72,600
07/08/2026 80,600 -1.5 (-1.83%) 170,711 13,876.33 0 0 82,100 90,300 73,900
06/08/2026 82,100 -0.2 (-0.24%) 122,845 10,159.76 0 0 82,300 90,500 74,100
05/08/2026 82,300 1.9 (2.36%) 145,845 12,061.25 88,744 7,277.01 80,400 88,400 72,400
04/08/2026 80,400 1.4 (1.77%) 172,190 13,870.17 0 0 79,000 86,900 71,100
03/08/2026 79,000 0.5 (0.64%) 145,165 11,422.14 0 0 78,500 86,300 70,700
31/07/2026 78,500 0.3 (0.38%) 170,803 13,711.26 0 0 78,200 86,000 70,400
30/07/2026 78,200 0.3 (0.39%) 112,616 8,777.87 0 0 77,900 85,600 70,200
29/07/2026 77,900 1.6 (2.1%) 197,387 15,675.15 0 0 76,300 83,900 68,700
28/07/2026 76,300 -1.5 (-1.93%) 148,042 11,351.39 0 0 77,800 85,500 70,100
27/07/2026 77,800 0.8 (1.04%) 150,443 11,723.47 0 0 77,000 84,700 69,300
24/07/2026 77,000 -1.3 (-1.66%) 152,757 11,907.5 0 0 78,300 86,100 70,500
23/07/2026 78,300 0.3 (0.38%) 156,320 12,111.96 0 0 78,000 85,800 70,200
22/07/2026 78,000 -1.5 (-1.89%) 159,249 12,580.9 0 0 79,500 87,400 71,600
21/07/2026 79,500 -1.5 (-1.85%) 200,668 16,202.46 0 0 81,000 89,100 72,900
20/07/2026 81,000 6.5 (8.72%) 334,485 26,837.34 0 0 74,500 81,900 67,100
17/07/2026 74,500 -0.9 (-1.19%) 136,917 10,288.53 0 0 75,400 82,900 67,900
16/07/2026 75,400 -0.6 (-0.79%) 169,296 12,666.14 0 0 76,000 83,600 68,400
15/07/2026 76,000 -1.6 (-2.06%) 150,344 11,579.91 0 0 77,600 85,300 69,900
14/07/2026 77,600 1.7 (2.24%) 161,554 12,466.01 0 0 75,900 83,400 68,400
13/07/2026 75,900 -1.5 (-1.94%) 185,620 14,164.05 0 0 77,400 85,100 69,700
10/07/2026 77,400 -1.4 (-1.78%) 139,763 10,915.61 0 0 78,800 86,600 71,000
09/07/2026 78,800 0.8 (1.03%) 128,842 10,119.17 0 0 78,000 85,800 70,200
08/07/2026 78,000 0.3 (0.39%) 144,544 11,305.71 0 0 77,700 85,400 70,000
07/07/2026 77,700 -0.1 (-0.13%) 132,226 10,195.51 2,000,010 160,000.8 77,800 85,500 70,100
06/07/2026 77,800 -1.4 (-1.77%) 146,096 11,536.17 0 0 79,200 87,100 71,300
03/07/2026 79,200 0 (0%) 128,662 10,208.82 0 0 79,200 87,100 71,300
02/07/2026 79,200 0.5 (0.64%) 142,668 11,335.61 0 0 78,700 86,500 70,900
01/07/2026 78,700 0.4 (0.51%) 158,776 12,555.5 2,241,850 179,348 78,300 86,100 70,500
30/06/2026 78,300 -1.2 (-1.51%) 130,170 10,305.43 0 0 79,500 87,400 71,600
29/06/2026 79,500 -3.8 (-4.56%) 260,833 21,140.89 0 0 83,300 91,600 75,000
26/06/2026 83,300 -1.9 (-2.23%) 154,239 12,903.07 0 0 85,200 93,700 76,700
25/06/2026 85,200 7.7 (9.94%) 524,384 43,802.45 0 0 77,500 85,200 69,800
24/06/2026 77,500 -0.3 (-0.39%) 148,781 11,574.48 0 0 77,800 85,500 70,100
23/06/2026 77,800 -0.9 (-1.14%) 150,765 11,862.36 0 0 78,700 86,500 70,900
22/06/2026 78,700 -1.1 (-1.38%) 116,489 9,260.52 0 0 79,800 87,700 71,900
19/06/2026 79,800 -0.9 (-1.12%) 142,228 11,395.38 0 0 80,700 88,700 72,700
18/06/2026 80,700 0.8 (1.%) 153,293 12,319.15 0 0 79,900 87,800 72,000
17/06/2026 79,900 2.6 (3.36%) 214,823 16,914.84 0 0 77,300 85,000 69,600
16/06/2026 77,300 -0.7 (-0.9%) 132,023 10,193.44 2,030,000 174,174 78,000 85,800 70,200
15/06/2026 78,000 -1.4 (-1.76%) 129,934 10,299.41 0 0 79,400 87,300 71,500
12/06/2026 79,400 1.3 (1.66%) 167,379 13,315.57 0 0 78,100 85,900 70,300
11/06/2026 78,100 -3.9 (-4.76%) 213,638 17,223.7 0 0 82,000 90,200 73,800
10/06/2026 82,000 -1.4 (-1.68%) 257,550 21,200.4 0 0 83,400 91,700 75,100
09/06/2026 83,400 -0.4 (-0.48%) 202,473 17,169.61 1,450,000 133,545 83,800 92,100 75,500
08/06/2026 83,800 0.2 (0.24%) 207,572 17,208.83 0 0 83,600 91,900 75,300
05/06/2026 83,600 -8.3 (-9.03%) 507,692 42,774.51 0 0 91,900 101,000 82,800
04/06/2026 91,900 -10.2 (-9.99%) 231,444 21,636.24 370,700 34,845.8 102,100 112,300 91,900
03/06/2026 102,100 -11.3 (-9.96%) 314,759 33,120.31 144,000 16,329.6 113,400 124,700 102,100
02/06/2026 113,400 10.3 (9.99%) 509,575 57,729.99 293,850 33,322.59 103,100 113,400 92,800
01/06/2026 103,100 9.3 (9.91%) 687,765 70,902.51 0 0 93,800 103,100 84,500
29/05/2026 93,800 8.5 (9.96%) 611,277 56,694.17 221,860 18,858.1 85,300 93,800 76,800
28/05/2026 85,300 0 (0%) 114,617 9,819.13 363,370 30,886.45 85,300 93,800 76,800
27/05/2026 85,300 0.3 (0.35%) 86,603 7,391.18 0 0 85,000 93,500 76,500
26/05/2026 85,000 1.1 (1.31%) 115,066 9,729.37 0 0 83,900 92,200 75,600
25/05/2026 83,900 0.8 (0.96%) 90,142 7,596.61 0 0 83,100 91,400 74,800
22/05/2026 83,100 0 (0%) 88,931 7,419.33 0 0 83,100 91,400 74,800
21/05/2026 83,100 0.1 (0.12%) 81,256 6,797.1 0 0 83,000 91,300 74,700
20/05/2026 83,000 0.3 (0.36%) 86,584 7,223.01 0 0 82,700 90,900 74,500
19/05/2026 82,700 -1 (-1.19%) 75,423 6,260.07 0 0 83,700 92,000 75,400
18/05/2026 83,700 -1.1 (-1.3%) 70,997 5,941.59 0 0 84,800 93,200 76,400
15/05/2026 84,800 0.5 (0.59%) 79,353 6,780.6 0 0 84,300 92,700 75,900
14/05/2026 84,300 -3.7 (-4.2%) 76,937 6,712.63 221,860 19,523.68 88,000 96,800 79,200
13/05/2026 88,000 -1.4 (-1.57%) 44,291 3,942.91 0 0 89,400 98,300 80,500
12/05/2026 89,400 8 (9.83%) 45,124 3,766.62 0 0 81,400 89,500 73,300
11/05/2026 81,400 1.4 (1.75%) 36,968 3,000.67 0 0 80,000 88,000 72,000
08/05/2026 80,000 -2.9 (-3.5%) 22,756 1,833.56 0 0 82,900 91,100 74,700
07/05/2026 82,900 0.2 (0.24%) 34,724 2,879.39 0 0 82,700 90,900 74,500
06/05/2026 82,700 -1.5 (-1.78%) 29,225 2,458.72 0 0 84,200 92,600 75,800
05/05/2026 84,200 -4.2 (-4.75%) 32,001 2,756.75 0 0 88,400 97,200 79,600
04/05/2026 88,400 -3.6 (-3.91%) 33,038 2,940. 0 0 92,000 101,200 82,800
29/04/2026 92,000 1 (1.1%) 35,801 3,286.4 0 0 91,000 100,100 81,900
28/04/2026 91,000 -2.3 (-2.47%) 30,464 2,802.46 0 0 93,300 102,600 84,000
24/04/2026 93,300 -1.7 (-1.79%) 40,743 3,821.68 0 0 95,000 104,500 85,500
23/04/2026 95,000 -2 (-2.06%) 39,064 3,734.09 0 0 97,000 106,700 87,300
22/04/2026 97,000 6 (6.59%) 22,318 2,075.66 0 0 91,000 100,100 81,900
21/04/2026 91,000 -4.1 (-4.31%) 60,435 5,736.7 0 0 95,100 104,600 85,600
20/04/2026 95,100 -5.9 (-5.84%) 24,848 2,375.46 0 0 101,000 111,100 90,900
17/04/2026 101,000 8.6 (9.31%) 140,811 14,290.66 0 0 92,400 101,600 83,200
16/04/2026 92,400 8.4 (10%) 75,165 6,713.82 0 0 84,000 92,400 75,600
15/04/2026 84,000 1.1 (1.33%) 46,529 3,902.69 0 0 82,900 91,100 74,700
14/04/2026 82,900 1.4 (1.72%) 43,238 3,585.89 0 0 81,500 89,600 73,400
13/04/2026 81,500 -0.1 (-0.12%) 34,900 2,845.27 0 0 81,600 89,700 73,500
10/04/2026 81,600 0.1 (0.12%) 32,600 2,663 0 0 81,500 89,600 73,400
09/04/2026 81,500 -1.9 (-2.28%) 34,611 2,847.49 0 0 83,400 91,700 75,100
08/04/2026 83,400 0.9 (1.09%) 32,071 2,689.42 0 0 82,500 90,700 74,300
07/04/2026 82,500 0 (0%) 34,815 2,882.67 0 0 82,500 90,700 74,300
06/04/2026 82,500 -0.4 (-0.48%) 36,718 3,036.67 0 0 82,900 91,100 74,700
03/04/2026 82,900 0.6 (0.73%) 31,889 2,619.63 0 0 82,300 90,500 74,100
02/04/2026 82,300 -0.5 (-0.6%) 30,007 2,480.67 0 0 82,800 91,000 74,600
01/04/2026 82,800 0.9 (1.1%) 38,415 3,211.64 0 0 81,900 90,000 73,800
31/03/2026 81,900 -0.8 (-0.97%) 32,226 2,671.42 0 0 82,700 90,900 74,500
30/03/2026 82,700 -1 (-1.19%) 27,802 2,302.05 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200

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