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 14,200 0.2 (1.43%) 16,641 232.76 0 0 14,000 15,400 12,600
17/09/2026 14,000 0.1 (0.72%) 13,872 194.3 0 0 13,900 15,200 12,600
16/09/2026 13,900 -0.6 (-4.14%) 19,741 275.17 0 0 14,500 15,900 13,100
15/09/2026 14,500 0 (0%) 108,135 1,556.36 0 0 14,500 15,900 13,100
14/09/2026 14,500 -0.5 (-3.33%) 27,289 393.39 0 0 15,000 16,500 13,500
11/09/2026 15,000 0.1 (0.67%) 20,515 303.52 0 0 14,900 16,300 13,500
10/09/2026 14,900 0.1 (0.68%) 5,315 78.99 0 0 14,800 16,200 13,400
09/09/2026 14,800 -0.2 (-1.33%) 3,710 53.83 0 0 15,000 16,500 13,500
08/09/2026 15,000 0 (0%) 15,401 230.41 0 0 15,000 16,500 13,500
07/09/2026 15,000 0.1 (0.67%) 19,531 292.01 0 0 14,900 16,300 13,500
04/09/2026 14,900 -0.3 (-1.97%) 29,933 443.98 0 0 15,200 16,700 13,700
03/09/2026 15,200 0 (0%) 18,051 270.52 0 0 15,200 16,700 13,700
28/08/2026 15,200 0.1 (0.66%) 8,057 121.02 0 0 15,100 16,600 13,600
27/08/2026 15,100 0 (0%) 6,321 95.17 0 0 15,100 16,600 13,600
26/08/2026 15,100 0.1 (0.67%) 9,006 134.46 0 0 15,000 16,500 13,500
25/08/2026 15,000 0 (0%) 10,901 161.87 0 0 15,000 16,500 13,500
24/08/2026 15,000 0.2 (1.35%) 812 12.16 0 0 14,800 16,200 13,400
21/08/2026 14,800 0.1 (0.68%) 39,100 576.37 0 0 14,700 16,100 13,300
20/08/2026 14,700 0 (0%) 1,572 22.95 0 0 14,700 16,100 13,300
19/08/2026 14,700 0.4 (2.8%) 9,400 138.86 0 0 14,300 15,700 12,900
18/08/2026 14,300 -0.3 (-2.05%) 4,245 61.76 0 0 14,600 16,000 13,200
17/08/2026 14,600 -0.4 (-2.67%) 58,647 867.67 0 0 15,000 16,500 13,500
14/08/2026 15,000 -0.1 (-0.66%) 1,107 16.53 0 0 15,100 16,600 13,600
13/08/2026 15,100 -0.2 (-1.31%) 1,400 20.96 0 0 15,300 16,800 13,800
12/08/2026 15,300 0 (0%) 1,062 15.71 0 0 15,300 16,800 13,800
11/08/2026 15,300 0.1 (0.66%) 12,573 190.57 0 0 15,200 16,700 13,700
10/08/2026 15,200 0 (0%) 12,350 189.3 0 0 15,200 16,700 13,700
07/08/2026 15,200 0.7 (4.83%) 11,440 169.37 0 0 14,500 15,900 13,100
06/08/2026 14,500 -1.5 (-9.38%) 88,949 1,291.11 0 0 16,000 17,600 14,400
05/08/2026 16,000 -0.1 (-0.62%) 54,616 854.98 0 0 16,100 17,700 14,500
04/08/2026 16,100 -0.1 (-0.62%) 35,801 561.24 0 0 16,200 17,800 14,600
03/08/2026 16,200 0 (0%) 16,620 266.7 0 0 16,200 17,800 14,600
31/07/2026 16,200 0.1 (0.62%) 6,940 111.06 0 0 16,100 17,700 14,500
30/07/2026 16,100 -0.3 (-1.83%) 30,100 488.15 0 0 16,400 18,000 14,800
29/07/2026 16,400 -0.4 (-2.38%) 400 6.45 0 0 16,800 18,400 15,200
28/07/2026 16,800 0.8 (5%) 12,090 194.79 0 0 16,000 17,600 14,400
27/07/2026 16,000 -0.2 (-1.23%) 10,419 168.22 0 0 16,200 17,800 14,600
24/07/2026 16,200 -0.2 (-1.22%) 14,650 235.92 0 0 16,400 18,000 14,800
23/07/2026 16,400 0 (0%) 4,650 75.2 0 0 16,400 18,000 14,800
22/07/2026 16,400 0 (0%) 37,218 620.75 0 0 16,400 18,000 14,800
21/07/2026 16,400 -0.1 (-0.61%) 25,400 416.55 0 0 16,500 18,100 14,900
20/07/2026 16,500 -0.1 (-0.6%) 3,719 60.3 0 0 16,600 18,200 15,000
17/07/2026 16,600 0.1 (0.61%) 31,400 513.84 0 0 16,500 18,100 14,900
16/07/2026 16,500 -0.1 (-0.6%) 27,800 452.74 0 0 16,600 18,200 15,000
15/07/2026 16,600 -0.3 (-1.78%) 3,490 56.4 0 0 16,900 18,500 15,300
14/07/2026 16,900 0 (0%) 15,353 252.92 0 0 16,900 18,500 15,300
13/07/2026 16,900 -0.4 (-2.31%) 1,200 19.49 0 0 17,300 19,000 15,600
10/07/2026 17,300 -0.3 (-1.7%) 24,690 408.63 0 0 17,600 19,300 15,900
09/07/2026 17,600 1.2 (7.32%) 51,600 874.13 0 0 16,400 18,000 14,800
08/07/2026 16,400 0.2 (1.23%) 3,841 58.63 0 0 16,200 17,800 14,600
07/07/2026 16,200 0 (0%) 24,200 391.74 0 0 16,200 17,800 14,600
06/07/2026 16,200 -0.2 (-1.22%) 8,620 140.55 0 0 16,400 18,000 14,800
03/07/2026 16,400 -0.2 (-1.2%) 6,160 100.42 0 0 16,600 18,200 15,000
02/07/2026 16,600 -0.1 (-0.6%) 40,700 686.11 0 0 16,700 18,300 15,100
01/07/2026 16,700 -0.1 (-0.6%) 9,100 150.97 0 0 16,800 18,400 15,200
30/06/2026 16,800 0.3 (1.82%) 14,600 235.11 0 0 16,500 18,100 14,900
29/06/2026 16,500 -0.5 (-2.94%) 4,272 70.37 0 0 17,000 18,700 15,300
26/06/2026 17,000 -0.3 (-1.73%) 3,648 59.55 0 0 17,300 19,000 15,600
25/06/2026 17,300 -0.2 (-1.14%) 692 11.96 0 0 17,500 19,200 15,800
24/06/2026 17,500 -0.1 (-0.57%) 650 10.93 0 0 17,600 19,300 15,900
23/06/2026 17,600 0.8 (4.76%) 19,076 311.7 0 0 16,800 18,400 15,200
22/06/2026 16,800 -0.6 (-3.45%) 2,325 38.95 0 0 17,400 19,100 15,700
19/06/2026 17,400 -0.2 (-1.14%) 2,400 41.8 0 0 17,600 19,300 15,900
18/06/2026 17,600 -0.4 (-2.22%) 24,847 438.94 0 0 18,000 19,800 16,200
17/06/2026 18,000 0.4 (2.27%) 9,526 168.03 0 0 17,600 19,300 15,900
16/06/2026 17,600 -0.3 (-1.68%) 5,150 90.82 0 0 17,900 19,600 16,200
15/06/2026 17,900 0.5 (2.87%) 5,201 91.69 0 0 17,400 19,100 15,700
12/06/2026 21,700 0 (0%) 12,401 267.05 0 0 21,700 23,800 19,600
11/06/2026 21,700 0.1 (0.46%) 11,552 249.24 0 0 21,600 23,700 19,500
10/06/2026 21,600 -0.4 (-1.82%) 8,116 176.36 0 0 22,000 24,200 19,800
09/06/2026 22,000 1.3 (6.28%) 55,352 1,200.87 0 0 20,700 22,700 18,700
08/06/2026 20,700 -0.2 (-0.96%) 25,794 528.56 0 0 20,900 22,900 18,900
05/06/2026 20,900 0 (0%) 6,100 124.98 0 0 20,900 22,900 18,900
04/06/2026 20,900 -0.1 (-0.48%) 421 8.77 0 0 21,000 23,100 18,900
03/06/2026 21,000 0 (0%) 20,720 424.31 0 0 21,000 23,100 18,900
02/06/2026 21,000 -0.4 (-1.87%) 2,220 46.48 0 0 21,400 23,500 19,300
01/06/2026 21,400 -0.5 (-2.28%) 5,562 115.84 0 0 21,900 24,000 19,800
29/05/2026 21,900 0.7 (3.3%) 9,704 204.35 0 0 21,200 23,300 19,100
28/05/2026 21,200 0 (0%) 2,858 59.09 0 0 21,200 23,300 19,100
27/05/2026 21,200 0.3 (1.44%) 4,442 93.46 0 0 20,900 22,900 18,900
26/05/2026 20,900 0 (0%) 4,476 93.75 0 0 20,900 22,900 18,900
25/05/2026 20,900 -1.5 (-6.7%) 64,105 1,331.3 0 0 22,400 24,600 20,200
22/05/2026 22,400 2 (9.8%) 19,003 379.52 0 0 20,400 22,400 18,400
21/05/2026 20,400 0.3 (1.49%) 20,340 404.35 0 0 20,100 22,100 18,100
20/05/2026 20,100 -0.4 (-1.95%) 11,700 237.71 0 0 20,500 22,500 18,500
19/05/2026 20,500 -0.3 (-1.44%) 9,900 203.95 0 0 20,800 22,800 18,800
18/05/2026 20,800 -0.1 (-0.48%) 9,645 202.78 0 0 20,900 22,900 18,900
15/05/2026 20,900 -0.8 (-3.69%) 10,230 218.15 0 0 21,700 23,800 19,600
14/05/2026 21,700 0.4 (1.88%) 6,200 130.31 0 0 21,300 23,400 19,200
13/05/2026 21,300 -0.7 (-3.18%) 11,836 255.11 0 0 22,000 24,200 19,800
12/05/2026 22,000 -0.8 (-3.51%) 3,800 84.4 0 0 22,800 25,000 20,600
11/05/2026 22,800 0.6 (2.7%) 5,824 129.28 0 0 22,200 24,400 20,000
08/05/2026 22,200 0 (0%) 9,501 210.91 0 0 22,200 24,400 20,000
07/05/2026 22,200 -0.3 (-1.33%) 15,212 342.19 0 0 22,500 24,700 20,300
06/05/2026 22,500 0.4 (1.81%) 15,800 353.93 0 0 22,100 24,300 19,900
05/05/2026 22,100 -0.8 (-3.49%) 2,279 50.99 0 0 22,900 25,100 20,700
04/05/2026 22,900 -0.5 (-2.14%) 6,701 154.31 0 0 23,400 25,700 21,100
29/04/2026 23,400 0 (0%) 5,711 133.64 0 0 23,400 25,700 21,100
28/04/2026 23,400 0 (0%) 13,087 308.79 0 0 23,400 25,700 21,100
24/04/2026 23,400 -0.5 (-2.09%) 15,800 370.58 0 0 23,900 26,200 21,600
23/04/2026 23,900 -0.1 (-0.42%) 25,001 589.56 0 0 24,000 26,400 21,600
22/04/2026 24,000 -0.3 (-1.23%) 18,271 431.25 0 0 24,300 26,700 21,900
21/04/2026 24,300 0 (0%) 16,400 394.75 0 0 24,300 26,700 21,900
20/04/2026 24,300 0.9 (3.85%) 56,639 1,346.98 0 0 23,400 25,700 21,100
17/04/2026 23,400 -0.2 (-0.85%) 29,858 701.51 0 0 23,600 25,900 21,300
16/04/2026 23,600 0.1 (0.43%) 6,600 155.09 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.1 (-0.42%) 22,934 539.92 0 0 23,600 25,900 21,300
14/04/2026 23,600 0.2 (0.85%) 5,900 139.27 0 0 23,400 25,700 21,100
13/04/2026 23,400 0.1 (0.43%) 1,761 41.3 0 0 23,300 25,600 21,000
10/04/2026 23,300 -0.1 (-0.43%) 18,100 422.69 0 0 23,400 25,700 21,100
09/04/2026 23,400 0 (0%) 2,942 69.03 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.2 (0.86%) 38,496 900.35 0 0 23,200 25,500 20,900
07/04/2026 23,200 -0.1 (-0.43%) 45,820 1,043.26 0 0 23,300 25,600 21,000
06/04/2026 23,300 -0.1 (-0.43%) 3,900 91.21 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 32,104 755.75 0 0 23,900 26,200 21,600
02/04/2026 23,900 0.1 (0.42%) 2,500 59.53 0 0 23,800 26,100 21,500
01/04/2026 23,800 -0.1 (-0.42%) 21,060 504.75 0 0 23,900 26,200 21,600
31/03/2026 23,900 0 (0%) 2,885 68.39 0 0 23,900 26,200 21,600
30/03/2026 23,900 -0.4 (-1.65%) 71,320 1,666.31 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.7 (2.97%) 8,980 217.63 0 0 23,600 25,900 21,300
26/03/2026 23,600 -0.3 (-1.26%) 4,300 102.14 0 0 23,900 26,200 21,600
25/03/2026 23,900 0.6 (2.58%) 3,945 93.43 0 0 23,300 25,600 21,000
24/03/2026 23,300 0.2 (0.87%) 38,000 888.58 0 0 23,100 25,400 20,800
23/03/2026 23,100 -0.6 (-2.53%) 58,980 1,362.38 0 0 23,700 26,000 21,400
20/03/2026 23,700 -0.3 (-1.25%) 7,500 178.48 0 0 24,000 26,400 21,600

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