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 11,800 0 (0%) 79,725 940.45 0 0 11,800 12,900 10,700
10/09/2026 11,800 -0.1 (-0.84%) 83,221 980.49 0 0 11,900 13,000 10,800
09/09/2026 11,900 0 (0%) 43,778 519.84 0 0 11,900 13,000 10,800
08/09/2026 11,900 0 (0%) 51,922 613.59 0 0 11,900 13,000 10,800
07/09/2026 11,900 -0.2 (-1.65%) 128,188 1,525.56 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.1 (-0.82%) 78,930 957.57 0 0 12,200 13,400 11,000
03/09/2026 12,200 0.4 (3.39%) 348,495 4,239.48 0 0 11,800 12,900 10,700
28/08/2026 11,800 -0.1 (-0.84%) 211,903 2,502.39 0 0 11,900 13,000 10,800
27/08/2026 11,900 -0.2 (-1.65%) 108,075 1,285.19 0 0 12,100 13,300 10,900
26/08/2026 12,100 0 (0%) 91,787 1,112.25 0 0 12,100 13,300 10,900
25/08/2026 12,100 -0.1 (-0.82%) 193,570 2,341.89 0 0 12,200 13,400 11,000
24/08/2026 12,200 -0.1 (-0.81%) 127,582 1,560.84 0 0 12,300 13,500 11,100
21/08/2026 12,300 -0.2 (-1.6%) 212,739 2,594.78 0 0 12,500 13,700 11,300
20/08/2026 12,500 1 (8.7%) 160,183 1,944.01 0 0 11,500 12,600 10,400
19/08/2026 11,500 -0.1 (-0.86%) 54,735 633.62 0 0 11,600 12,700 10,500
18/08/2026 11,600 -0.2 (-1.69%) 115,562 1,349.83 0 0 11,800 12,900 10,700
17/08/2026 11,800 0 (0%) 70,702 837.62 0 0 11,800 12,900 10,700
14/08/2026 11,800 -0.3 (-2.48%) 146,972 1,760.76 0 0 12,100 13,300 10,900
13/08/2026 12,100 -0.2 (-1.63%) 251,283 3,074.01 0 0 12,300 13,500 11,100
12/08/2026 12,300 -0.1 (-0.81%) 83,221 1,021.95 0 0 12,400 13,600 11,200
11/08/2026 12,400 0 (0%) 270,042 3,342.19 0 0 12,400 13,600 11,200
10/08/2026 12,400 0.1 (0.81%) 278,934 3,447.46 0 0 12,300 13,500 11,100
07/08/2026 12,300 0.2 (1.65%) 230,419 2,838.6 0 0 12,100 13,300 10,900
06/08/2026 12,100 -0.3 (-2.42%) 104,622 1,281.4 0 0 12,400 13,600 11,200
05/08/2026 12,400 0.4 (3.33%) 370,587 4,553.28 0 0 12,000 13,200 10,800
04/08/2026 12,000 0.3 (2.56%) 179,121 2,127.53 0 0 11,700 12,800 10,600
03/08/2026 11,700 0.1 (0.86%) 240,092 2,805.3 0 0 11,600 12,700 10,500
31/07/2026 11,600 -0.1 (-0.85%) 81,102 945.63 0 0 11,700 12,800 10,600
30/07/2026 11,700 0.1 (0.86%) 210,994 2,444.97 0 0 11,600 12,700 10,500
29/07/2026 11,600 0.1 (0.87%) 53,552 619.13 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 129,610 1,504.02 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.2 (-1.69%) 214,446 2,509.9 0 0 11,800 12,900 10,700
24/07/2026 11,800 0.2 (1.72%) 151,101 1,776.95 0 0 11,600 12,700 10,500
23/07/2026 11,600 0 (0%) 228,694 2,621.53 0 0 11,600 12,700 10,500
22/07/2026 11,600 -0.4 (-3.33%) 439,710 5,173.25 0 0 12,000 13,200 10,800
21/07/2026 12,000 -0.4 (-3.23%) 123,145 1,501.04 0 0 12,400 13,600 11,200
20/07/2026 12,400 -1 (-7.46%) 431,948 5,470.74 0 0 13,400 14,700 12,100
17/07/2026 13,400 -0.1 (-0.74%) 95,741 1,279.79 0 0 13,500 14,800 12,200
16/07/2026 13,500 -0.1 (-0.74%) 124,835 1,684.94 0 0 13,600 14,900 12,300
15/07/2026 13,600 -0.1 (-0.73%) 87,627 1,189.67 0 0 13,700 15,000 12,400
14/07/2026 13,700 0.1 (0.74%) 123,517 1,692.07 0 0 13,600 14,900 12,300
13/07/2026 13,600 -0.2 (-1.45%) 250,786 3,399.17 0 0 13,800 15,100 12,500
10/07/2026 13,800 -0.3 (-2.13%) 226,667 3,142.86 0 0 14,100 15,500 12,700
09/07/2026 14,100 -0.1 (-0.7%) 83,328 1,177.37 0 0 14,200 15,600 12,800
08/07/2026 14,200 0.5 (3.65%) 384,133 5,382.65 0 0 13,700 15,000 12,400
07/07/2026 13,700 -0.2 (-1.44%) 196,651 2,698.27 0 0 13,900 15,200 12,600
06/07/2026 13,900 -0.2 (-1.42%) 167,712 2,340.47 0 0 14,100 15,500 12,700
03/07/2026 14,100 0.2 (1.44%) 312,896 4,389.24 0 0 13,900 15,200 12,600
02/07/2026 13,900 0 (0%) 100,176 1,395.2 0 0 13,900 15,200 12,600
01/07/2026 13,900 -0.1 (-0.71%) 145,980 2,043.2 0 0 14,000 15,400 12,600
30/06/2026 14,000 0 (0%) 49,148 687.41 0 0 14,000 15,400 12,600
29/06/2026 14,000 0.2 (1.45%) 71,073 992.49 0 0 13,800 15,100 12,500
26/06/2026 13,800 -0.4 (-2.82%) 209,276 2,917.06 0 0 14,200 15,600 12,800
25/06/2026 14,200 0 (0%) 74,098 1,046.36 0 0 14,200 15,600 12,800
24/06/2026 14,200 0 (0%) 129,437 1,836.22 0 0 14,200 15,600 12,800
23/06/2026 14,200 -0.2 (-1.39%) 172,221 2,460.78 0 0 14,400 15,800 13,000
22/06/2026 14,400 -0.1 (-0.69%) 60,128 866.3 0 0 14,500 15,900 13,100
19/06/2026 14,500 0.1 (0.69%) 67,512 969.6 0 0 14,400 15,800 13,000
18/06/2026 14,400 -0.1 (-0.69%) 123,710 1,778.33 0 0 14,500 15,900 13,100
17/06/2026 14,500 0.2 (1.4%) 189,092 2,729.73 0 0 14,300 15,700 12,900
16/06/2026 14,300 0.1 (0.7%) 118,335 1,686.6 0 0 14,200 15,600 12,800
15/06/2026 14,200 -0.2 (-1.39%) 306,923 4,381.14 0 0 14,400 15,800 13,000
12/06/2026 14,400 -0.1 (-0.69%) 176,385 2,542.59 0 0 14,500 15,900 13,100
11/06/2026 14,500 0 (0%) 158,673 2,288.86 0 0 14,500 15,900 13,100
10/06/2026 14,500 0 (0%) 100,656 1,456.59 0 0 14,500 15,900 13,100
09/06/2026 14,500 0 (0%) 125,172 1,813.66 0 0 14,500 15,900 13,100
08/06/2026 14,500 -0.5 (-3.33%) 266,908 3,915.45 0 0 15,000 16,500 13,500
05/06/2026 15,000 0 (0%) 130,465 1,950.56 0 0 15,000 16,500 13,500
04/06/2026 15,000 0 (0%) 160,545 2,405.19 0 0 15,000 16,500 13,500
03/06/2026 15,000 0 (0%) 192,309 2,872.02 0 0 15,000 16,500 13,500
02/06/2026 15,000 -0.2 (-1.32%) 196,635 2,960.56 0 0 15,200 16,700 13,700
01/06/2026 15,200 0 (0%) 92,640 1,403.27 0 0 15,200 16,700 13,700
29/05/2026 15,200 -0.1 (-0.65%) 150,735 2,302.38 0 0 15,300 16,800 13,800
28/05/2026 15,300 -0.1 (-0.65%) 130,484 1,991.01 0 0 15,400 16,900 13,900
27/05/2026 15,400 0.2 (1.32%) 91,336 1,398.87 0 0 15,200 16,700 13,700
26/05/2026 15,200 0 (0%) 163,985 2,489.58 0 0 15,200 16,700 13,700
25/05/2026 15,200 -0.1 (-0.65%) 107,489 1,633.65 0 0 15,300 16,800 13,800
22/05/2026 15,300 -0.1 (-0.65%) 304,222 4,618.82 0 0 15,400 16,900 13,900
21/05/2026 15,400 0 (0%) 108,349 1,658.76 0 0 15,400 16,900 13,900
20/05/2026 15,400 -0.2 (-1.28%) 502,600 7,710.07 0 0 15,600 17,100 14,100
19/05/2026 15,600 -0.4 (-2.5%) 269,883 4,269.35 0 0 16,000 17,600 14,400
18/05/2026 16,000 0.4 (2.56%) 619,515 9,854.24 0 0 15,600 17,100 14,100
15/05/2026 15,600 -0.2 (-1.27%) 154,614 2,406.88 0 0 15,800 17,300 14,300
14/05/2026 15,800 0 (0%) 157,941 2,487.83 0 0 15,800 17,300 14,300
13/05/2026 15,800 0.2 (1.28%) 438,532 6,876.26 0 0 15,600 17,100 14,100
12/05/2026 15,600 0.2 (1.3%) 249,536 3,852.66 0 0 15,400 16,900 13,900
11/05/2026 15,400 -0.1 (-0.65%) 373,047 5,744.02 0 0 15,500 17,000 14,000
08/05/2026 15,500 -0.2 (-1.27%) 539,540 8,384.29 0 0 15,700 17,200 14,200
07/05/2026 15,700 -0.1 (-0.63%) 286,870 4,502.78 0 0 15,800 17,300 14,300
06/05/2026 15,800 0 (0%) 225,061 3,550.69 0 0 15,800 17,300 14,300
05/05/2026 15,800 -0.1 (-0.63%) 101,504 1,599.4 0 0 15,900 17,400 14,400
04/05/2026 15,900 0.2 (1.27%) 205,001 3,235.22 0 0 15,700 17,200 14,200
29/04/2026 15,700 0.1 (0.64%) 342,104 5,371.91 0 0 15,600 17,100 14,100
28/04/2026 15,600 -0.3 (-1.89%) 371,428 5,831.26 0 0 15,900 17,400 14,400
24/04/2026 15,900 -0.3 (-1.85%) 715,311 11,432.96 0 0 16,200 17,800 14,600
23/04/2026 16,200 -0.3 (-1.82%) 594,893 9,704.42 0 0 16,500 18,100 14,900
22/04/2026 16,500 0 (0%) 363,753 5,991.62 0 0 16,500 18,100 14,900
21/04/2026 16,500 -0.2 (-1.2%) 838,926 13,911.91 0 0 16,700 18,300 15,100
20/04/2026 16,700 -0.2 (-1.18%) 271,419 4,581.68 0 0 16,900 18,500 15,300
17/04/2026 16,900 0.2 (1.2%) 338,435 5,707.2 0 0 16,700 18,300 15,100
16/04/2026 16,700 0 (0%) 302,163 5,078.43 0 0 16,700 18,300 15,100
15/04/2026 16,700 -0.3 (-1.76%) 529,217 8,924.43 0 0 17,000 18,700 15,300
14/04/2026 17,000 -0.3 (-1.73%) 345,804 5,917.58 0 0 17,300 19,000 15,600
13/04/2026 17,300 0.3 (1.76%) 843,980 14,662.18 0 0 17,000 18,700 15,300
10/04/2026 17,000 0.2 (1.19%) 737,164 12,512.95 0 0 16,800 18,400 15,200
09/04/2026 16,800 0.1 (0.6%) 484,988 8,083.3 0 0 16,700 18,300 15,100
08/04/2026 16,700 0.2 (1.21%) 687,110 11,477.87 0 0 16,500 18,100 14,900
07/04/2026 16,500 0.1 (0.61%) 340,697 5,615.97 0 0 16,400 18,000 14,800
06/04/2026 16,400 -0.4 (-2.38%) 464,021 7,688.09 0 0 16,800 18,400 15,200
03/04/2026 16,800 -0.2 (-1.18%) 403,792 6,795.05 0 0 17,000 18,700 15,300
02/04/2026 17,000 0.1 (0.59%) 509,041 8,596.93 0 0 16,900 18,500 15,300
01/04/2026 16,900 0 (0%) 520,798 8,853.82 0 0 16,900 18,500 15,300
31/03/2026 16,900 -0.4 (-2.31%) 981,012 16,701.22 0 0 17,300 19,000 15,600
30/03/2026 17,300 -0.2 (-1.14%) 735,155 12,822.9 0 0 17,500 19,200 15,800
27/03/2026 17,500 -0.3 (-1.69%) 685,073 12,134.18 0 0 17,800 19,500 16,100
26/03/2026 17,800 0.8 (4.71%) 1,254,259 21,809.98 0 0 17,000 18,700 15,300
25/03/2026 17,000 0.4 (2.41%) 605,395 10,213.44 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.3 (1.84%) 674,093 11,232.47 0 0 16,300 17,900 14,700
23/03/2026 16,300 -1.2 (-6.86%) 1,483,859 25,054.36 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.5 (-2.78%) 1,259,463 22,377.11 0 0 18,000 19,800 16,200
19/03/2026 18,000 -0.7 (-3.74%) 1,297,573 23,732.86 0 0 18,700 20,500 16,900
18/03/2026 18,700 1.2 (6.86%) 1,450,950 26,399.77 0 0 17,500 19,200 15,800
17/03/2026 17,500 -0.9 (-4.89%) 2,813,184 50,508.33 0 0 18,400 20,200 16,600
16/03/2026 18,400 -1.8 (-8.91%) 3,407,867 63,279.84 0 0 20,200 22,200 18,200
13/03/2026 20,200 -0.1 (-0.49%) 4,675,586 97,190.99 0 0 20,300 22,300 18,300
12/03/2026 20,300 1.5 (7.98%) 4,460,110 88,177.37 15,000 282 18,800 20,600 17,000

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