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
11/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
10/09/2026 21,000 0 (0%) 9 0.19 0 0 21,000 23,100 18,900
09/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/09/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/09/2026 21,000 0.2 (0.96%) 126,400 2,754.37 0 0 20,800 22,800 18,800
04/09/2026 20,800 0 (0%) 100 2.08 0 0 20,800 22,800 18,800
03/09/2026 20,800 -0.1 (-0.48%) 2,200 44.65 0 0 20,900 22,900 18,900
28/08/2026 20,900 0.1 (0.48%) 3,800 75.59 0 0 20,800 22,800 18,800
27/08/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
26/08/2026 20,800 -0.1 (-0.48%) 1,101 22.97 0 0 20,900 22,900 18,900
25/08/2026 20,900 -0.1 (-0.48%) 6,200 128.15 0 0 21,000 23,100 18,900
24/08/2026 21,000 0.6 (2.94%) 2,476 50.87 0 0 20,400 22,400 18,400
21/08/2026 20,400 0.7 (3.55%) 128,524 2,596.68 0 0 19,700 21,600 17,800
20/08/2026 19,700 0.8 (4.23%) 2,206 42.79 0 0 18,900 20,700 17,100
19/08/2026 18,900 0.4 (2.16%) 2,200 40.98 0 0 18,500 20,300 16,700
18/08/2026 18,500 0.1 (0.54%) 1,500 27.97 0 0 18,400 20,200 16,600
17/08/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
14/08/2026 18,400 -0.2 (-1.08%) 1,317 24.19 0 0 18,600 20,400 16,800
13/08/2026 18,600 0.3 (1.64%) 3,201 59.26 0 0 18,300 20,100 16,500
12/08/2026 18,300 -0.4 (-2.14%) 14,637 250.53 0 0 18,700 20,500 16,900
11/08/2026 18,700 0 (0%) 2 0.04 0 0 18,700 20,500 16,900
10/08/2026 18,700 0 (0%) 79 1.48 0 0 18,700 20,500 16,900
07/08/2026 18,700 0 (0%) 502 9.39 0 0 18,700 20,500 16,900
06/08/2026 18,700 -0.3 (-1.58%) 205 3.69 0 0 19,000 20,900 17,100
05/08/2026 19,000 0.6 (3.26%) 200 3.88 0 0 18,400 20,200 16,600
04/08/2026 18,400 -0.5 (-2.65%) 1,201 20.67 0 0 18,900 20,700 17,100
03/08/2026 18,900 0.1 (0.53%) 402 7.69 0 0 18,800 20,600 17,000
31/07/2026 18,800 -0.6 (-3.09%) 16,503 289.27 0 0 19,400 21,300 17,500
30/07/2026 19,400 0.1 (0.52%) 206 4.12 0 0 19,300 21,200 17,400
29/07/2026 19,300 -0.2 (-1.03%) 10,406 183.5 0 0 19,500 21,400 17,600
28/07/2026 19,500 -0.2 (-1.02%) 306 5.64 0 0 19,700 21,600 17,800
27/07/2026 19,700 0.5 (2.6%) 218 4.31 0 0 19,200 21,100 17,300
24/07/2026 19,200 0 (0%) 7,703 133.72 0 0 19,200 21,100 17,300
23/07/2026 19,200 0.2 (1.05%) 5,200 89.14 0 0 19,000 20,900 17,100
22/07/2026 19,000 0.3 (1.6%) 7,509 127.85 0 0 18,700 20,500 16,900
21/07/2026 18,700 -2 (-9.66%) 801 14.98 0 0 20,700 22,700 18,700
20/07/2026 20,700 0 (0%) 9 0.19 0 0 20,700 22,700 18,700
17/07/2026 20,700 -0.9 (-4.17%) 9,701 189.43 0 0 21,600 23,700 19,500
16/07/2026 21,600 -2.4 (-10%) 101 2.18 0 0 24,000 26,400 21,600
15/07/2026 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
14/07/2026 24,000 0 (0%) 24 0.52 0 0 24,000 26,400 21,600
13/07/2026 24,000 0 (0%) 110 2.62 0 0 24,000 26,400 21,600
10/07/2026 24,000 1.6 (7.14%) 16,000 384 0 0 22,400 24,600 20,200
09/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
08/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
07/07/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
06/07/2026 22,400 0 (0%) 1 0.02 0 0 22,400 24,600 20,200
03/07/2026 22,400 0.7 (3.23%) 100 2.24 0 0 21,700 23,800 19,600
02/07/2026 21,700 1.3 (6.37%) 107 2.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.1 (0.49%) 106,105 2,351.94 0 0 20,300 22,300 18,300
30/06/2026 20,300 0 (0%) 3,010 61.12 0 0 20,300 22,300 18,300
29/06/2026 20,300 0 (0%) 2 0.04 0 0 20,300 22,300 18,300
26/06/2026 20,300 0.3 (1.5%) 315 6.25 0 0 20,000 22,000 18,000
25/06/2026 20,000 0.2 (1.01%) 3,922 76.69 0 0 19,800 21,700 17,900
24/06/2026 19,800 -2.2 (-10%) 4,300 85.53 0 0 22,000 24,200 19,800
23/06/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
22/06/2026 22,000 0 (0%) 232 5.21 0 0 22,000 24,200 19,800
19/06/2026 22,000 1.3 (6.28%) 200 4.36 0 0 20,700 22,700 18,700
18/06/2026 20,700 -0.5 (-2.36%) 801 16.74 0 0 21,200 23,300 19,100
17/06/2026 21,200 0.6 (2.91%) 426 9.26 0 0 20,600 22,600 18,600
16/06/2026 20,600 1 (5.1%) 106 2.19 0 0 19,600 21,500 17,700
15/06/2026 19,600 -0.5 (-2.49%) 1,182 23.37 0 0 20,100 22,100 18,100
12/06/2026 20,100 -2.2 (-9.87%) 10,531 211.82 0 0 22,300 24,500 20,100
11/06/2026 22,300 1.1 (5.19%) 1,263 28.04 0 0 21,200 23,300 19,100
10/06/2026 21,200 0.8 (3.92%) 100 2.12 0 0 20,400 22,400 18,400
09/06/2026 20,400 1.1 (5.7%) 1,200 23.36 0 0 19,300 21,200 17,400
08/06/2026 19,300 -1.7 (-8.1%) 3,300 62.71 0 0 21,000 23,100 18,900
05/06/2026 21,000 0.6 (2.94%) 210 4.34 0 0 20,400 22,400 18,400
04/06/2026 20,400 0 (0%) 201 4.06 0 0 20,400 22,400 18,400
03/06/2026 20,400 -0.2 (-0.97%) 200 4.08 0 0 20,600 22,600 18,600
02/06/2026 20,600 -0.2 (-0.96%) 411 8.01 0 0 20,800 22,800 18,800
01/06/2026 20,800 -0.2 (-0.95%) 400 7.78 0 0 21,000 23,100 18,900
29/05/2026 21,000 1.2 (6.06%) 106 2.23 0 0 19,800 21,700 17,900
28/05/2026 19,800 -0.2 (-1%) 2,800 55.39 0 0 20,000 22,000 18,000
27/05/2026 20,000 -0.1 (-0.5%) 1,005 20.13 0 0 20,100 22,100 18,100
26/05/2026 20,100 -0.4 (-1.95%) 700 14.16 0 0 20,500 22,500 18,500
25/05/2026 20,500 0 (0%) 9 0.17 0 0 20,500 22,500 18,500
22/05/2026 20,500 0.6 (3.02%) 2,200 43.28 0 0 19,900 21,800 18,000
21/05/2026 19,900 -1.2 (-5.69%) 801 15.94 0 0 21,100 23,200 19,000
20/05/2026 21,100 -0.7 (-3.21%) 310 6.54 0 0 21,800 23,900 19,700
19/05/2026 21,800 1.5 (7.39%) 700 14.51 0 0 20,300 22,300 18,300
18/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
15/05/2026 20,300 0 (0%) 700 14.05 0 0 20,300 22,300 18,300
14/05/2026 20,300 0.1 (0.5%) 3,511 71.41 0 0 20,200 22,200 18,200
13/05/2026 20,200 -0.9 (-4.27%) 1,506 31.3 0 0 21,100 23,200 19,000
12/05/2026 21,100 -0.6 (-2.76%) 15,700 308.75 0 0 21,700 23,800 19,600
11/05/2026 21,700 -0.1 (-0.46%) 100 2.17 0 0 21,800 23,900 19,700
08/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
07/05/2026 21,800 0 (0%) 5 0.11 0 0 21,800 23,900 19,700
06/05/2026 21,800 0 (0%) 200 4.28 0 0 21,800 23,900 19,700
05/05/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
04/05/2026 21,800 0.4 (1.87%) 205 4.25 0 0 21,400 23,500 19,300
29/04/2026 21,400 0.6 (2.88%) 321 6.78 0 0 20,800 22,800 18,800
28/04/2026 20,800 -1 (-4.59%) 901 18.78 0 0 21,800 23,900 19,700
24/04/2026 21,800 1.1 (5.31%) 1,801 37.72 0 0 20,700 22,700 18,700
23/04/2026 20,700 -1.1 (-5.05%) 900 19.02 0 0 21,800 23,900 19,700
22/04/2026 21,800 -0.7 (-3.11%) 800 17.47 0 0 22,500 24,700 20,300
21/04/2026 22,500 -0.4 (-1.75%) 30,687 642.13 0 0 22,900 25,100 20,700
20/04/2026 22,900 -0.7 (-2.97%) 14,001 306.41 0 0 23,600 25,900 21,300
17/04/2026 23,600 0.4 (1.72%) 100 2.36 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 -0.2 (-0.85%) 300 6.96 0 0 23,400 25,700 21,100
14/04/2026 23,400 -0.4 (-1.68%) 380 8.8 0 0 23,800 26,100 21,500
13/04/2026 23,800 0 (0%) 2 0.04 0 0 23,800 26,100 21,500
10/04/2026 23,800 0 (0%) 900 21.17 0 0 23,800 26,100 21,500
09/04/2026 23,800 0 (0%) 100 2.38 0 0 23,800 26,100 21,500
08/04/2026 23,800 0.4 (1.71%) 101 2.4 0 0 23,400 25,700 21,100
07/04/2026 23,400 0 (0%) 1 0.02 0 0 23,400 25,700 21,100
06/04/2026 23,400 0 (0%) 1,069 25.01 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.3 (-1.27%) 245 5.6 0 0 23,700 26,000 21,400
02/04/2026 23,700 1.6 (7.24%) 114 2.67 0 0 22,100 24,300 19,900
01/04/2026 22,100 -0.9 (-3.91%) 1,228 27.8 0 0 23,000 25,300 20,700
31/03/2026 23,000 -0.7 (-2.95%) 758 17.66 0 0 23,700 26,000 21,400
30/03/2026 23,700 0.4 (1.72%) 300 7.14 0 0 23,300 25,600 21,000
27/03/2026 23,300 0 (0%) 601 13.79 0 0 23,300 25,600 21,000
26/03/2026 23,300 -0.2 (-0.85%) 210 4.97 0 0 23,500 25,800 21,200
25/03/2026 23,500 -0.1 (-0.42%) 900 20.86 0 0 23,600 25,900 21,300
24/03/2026 23,600 0 (0%) 25 0.56 0 0 23,600 25,900 21,300
23/03/2026 23,600 -0.1 (-0.42%) 400 9.11 0 0 23,700 26,000 21,400
20/03/2026 23,700 0 (0%) 401 9.18 0 0 23,700 26,000 21,400
19/03/2026 23,700 0.7 (3.04%) 215 5.09 0 0 23,000 25,300 20,700
18/03/2026 23,000 0.6 (2.68%) 3,300 73.86 0 0 22,400 24,600 20,200
17/03/2026 22,400 -1.8 (-7.44%) 1,010 22.98 0 0 24,200 26,600 21,800
16/03/2026 24,200 0.3 (1.26%) 1,283 30.29 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.1 (0.42%) 300 7.18 0 0 23,800 26,100 21,500
12/03/2026 23,800 0.5 (2.15%) 2,600 61.38 0 0 23,300 25,600 21,000
11/03/2026 23,300 0.9 (4.02%) 801 18.38 0 0 22,400 24,600 20,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh