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 2,480 0.07 (2.9%) 616,000 1,499.66 0 0 2,410 2,570 2,250
17/09/2026 2,410 -0.01 (-0.41%) 694,800 1,694.18 0 0 2,420 2,580 2,260
16/09/2026 2,420 -0.06 (-2.42%) 379,500 931.81 0 0 2,480 2,650 2,310
15/09/2026 2,480 0 (0%) 505,500 1,251.54 0 0 2,480 2,650 2,310
14/09/2026 2,480 -0.04 (-1.59%) 819,800 2,046.14 0 0 2,520 2,690 2,350
11/09/2026 2,520 -0.09 (-3.45%) 508,100 1,302.67 0 0 2,610 2,790 2,430
10/09/2026 2,610 -0.02 (-0.76%) 450,900 1,175.23 0 0 2,630 2,810 2,450
09/09/2026 2,630 -0.02 (-0.75%) 364,200 961.99 0 0 2,650 2,830 2,470
08/09/2026 2,650 -0.01 (-0.38%) 278,600 741.45 0 0 2,660 2,840 2,480
07/09/2026 2,660 -0.01 (-0.37%) 476,000 1,269.69 0 0 2,670 2,850 2,490
04/09/2026 2,670 -0.02 (-0.74%) 396,200 1,059.62 0 0 2,690 2,870 2,510
03/09/2026 2,690 -0.01 (-0.37%) 419,600 1,123.01 0 0 2,700 2,880 2,520
28/08/2026 2,700 0 (0%) 560,700 1,513.73 0 0 2,700 2,880 2,520
27/08/2026 2,700 -0.05 (-1.82%) 428,600 1,163.76 0 0 2,750 2,940 2,560
26/08/2026 2,750 -0.03 (-1.08%) 423,900 1,169.34 0 0 2,780 2,970 2,590
25/08/2026 2,780 -0.02 (-0.71%) 465,300 1,291.93 0 0 2,800 2,990 2,610
24/08/2026 2,800 0.07 (2.56%) 714,200 1,987.28 0 0 2,730 2,920 2,540
21/08/2026 2,730 0.06 (2.25%) 515,500 1,401.12 0 0 2,670 2,850 2,490
20/08/2026 2,670 0 (0%) 458,800 1,230.07 0 0 2,670 2,850 2,490
19/08/2026 2,670 -0.08 (-2.91%) 476,900 1,286.23 0 0 2,750 2,940 2,560
18/08/2026 2,750 -0.05 (-1.79%) 225,800 626.65 0 0 2,800 2,990 2,610
17/08/2026 2,800 0.03 (1.08%) 313,300 876.31 0 0 2,770 2,960 2,580
14/08/2026 2,770 -0.09 (-3.15%) 549,800 1,543.75 0 0 2,860 3,060 2,660
13/08/2026 2,860 -0.06 (-2.05%) 321,000 933.04 0 0 2,920 3,120 2,720
12/08/2026 2,920 0.05 (1.74%) 693,500 2,026.91 0 0 2,870 3,070 2,670
11/08/2026 2,870 0.01 (0.35%) 477,700 1,364.98 0 0 2,860 3,060 2,660
10/08/2026 2,860 0.04 (1.42%) 273,800 777.87 0 0 2,820 3,010 2,630
07/08/2026 2,820 -0.03 (-1.05%) 435,600 1,225. 0 0 2,850 3,040 2,660
06/08/2026 2,850 -0.04 (-1.38%) 691,400 1,960.98 0 0 2,890 3,090 2,690
05/08/2026 2,890 -0.1 (-3.34%) 724,000 2,117.86 0 0 2,990 3,190 2,790
04/08/2026 2,990 0.13 (4.55%) 884,200 2,619.95 0 0 2,860 3,060 2,660
03/08/2026 2,860 0.18 (6.72%) 1,088,200 3,057.27 0 0 2,680 2,860 2,500
31/07/2026 2,680 -0.01 (-0.37%) 322,200 866.07 0 0 2,690 2,870 2,510
30/07/2026 2,690 0.11 (4.26%) 591,900 1,579.36 0 0 2,580 2,760 2,400
29/07/2026 2,580 -0.02 (-0.77%) 388,900 1,006.16 0 0 2,600 2,780 2,420
28/07/2026 2,600 0.05 (1.96%) 453,000 1,172.81 0 0 2,550 2,720 2,380
27/07/2026 2,550 -0.17 (-6.25%) 727,300 1,930.59 0 0 2,720 2,910 2,530
24/07/2026 2,720 -0.03 (-1.09%) 401,400 1,100.12 0 0 2,750 2,940 2,560
23/07/2026 2,750 0.06 (2.23%) 778,200 2,121.92 0 0 2,690 2,870 2,510
22/07/2026 2,690 -0.06 (-2.18%) 542,100 1,478.51 0 0 2,750 2,940 2,560
21/07/2026 2,750 -0.01 (-0.36%) 383,800 1,065.94 0 0 2,760 2,950 2,570
20/07/2026 2,760 -0.11 (-3.83%) 554,500 1,554.35 0 0 2,870 3,070 2,670
17/07/2026 2,870 -0.05 (-1.71%) 276,400 799.21 0 0 2,920 3,120 2,720
16/07/2026 2,920 0.06 (2.1%) 584,000 1,669.32 0 0 2,860 3,060 2,660
15/07/2026 2,860 -0.04 (-1.38%) 641,600 1,846.36 0 0 2,900 3,100 2,700
14/07/2026 2,900 0.01 (0.35%) 615,200 1,794.82 0 0 2,890 3,090 2,690
13/07/2026 2,890 -0.14 (-4.62%) 1,511,200 4,381.85 0 0 3,030 3,240 2,820
10/07/2026 3,030 -0.03 (-0.98%) 800,200 2,457.42 0 0 3,060 3,270 2,850
09/07/2026 3,060 -0.1 (-3.16%) 496,000 1,534.5 0 0 3,160 3,380 2,940
08/07/2026 3,160 0.07 (2.27%) 638,700 1,980.47 0 0 3,090 3,300 2,880
07/07/2026 3,090 -0.03 (-0.96%) 454,500 1,405.14 0 0 3,120 3,330 2,910
06/07/2026 3,120 -0.02 (-0.64%) 674,700 2,121.48 0 0 3,140 3,350 2,930
03/07/2026 3,140 -0.09 (-2.79%) 897,000 2,852.18 0 0 3,230 3,450 3,010
02/07/2026 3,230 -0.03 (-0.92%) 740,800 2,421.41 0 0 3,260 3,480 3,040
01/07/2026 3,260 0.04 (1.24%) 303,800 996.33 0 0 3,220 3,440 3,000
30/06/2026 3,220 -0.13 (-3.88%) 821,100 2,684.58 0 0 3,350 3,580 3,120
29/06/2026 3,350 -0.01 (-0.3%) 663,900 2,208.42 0 0 3,360 3,590 3,130
26/06/2026 3,360 -0.14 (-4%) 1,490,700 5,212.91 0 0 3,500 3,740 3,260
25/06/2026 3,500 0.03 (0.86%) 892,000 3,133.36 0 0 3,470 3,710 3,230
24/06/2026 3,470 0.2 (6.12%) 2,188,900 7,211.02 0 0 3,270 3,490 3,050
23/06/2026 3,270 -0.24 (-6.84%) 2,080,700 6,961.99 0 0 3,510 3,750 3,270
22/06/2026 3,510 -0.1 (-2.77%) 991,300 3,459.51 0 0 3,610 3,860 3,360
19/06/2026 3,610 0 (0%) 2,413,100 8,928.72 0 0 3,610 3,860 3,360
18/06/2026 3,610 0.23 (6.8%) 1,112,700 3,908.72 0 0 3,380 3,610 3,150
17/06/2026 3,380 -0.22 (-6.11%) 2,821,600 9,691.49 0 0 3,600 3,850 3,350
16/06/2026 3,600 0.02 (0.56%) 2,759,500 10,150.97 0 0 3,580 3,830 3,330
15/06/2026 3,580 0.23 (6.87%) 4,308,500 15,395.55 0 0 3,350 3,580 3,120
12/06/2026 3,350 0.08 (2.45%) 2,723,300 9,190.89 0 0 3,270 3,490 3,050
11/06/2026 3,270 0.21 (6.86%) 5,937,900 19,250.57 0 0 3,060 3,270 2,850
10/06/2026 3,060 0.2 (6.99%) 407,200 1,246.03 0 0 2,860 3,060 2,660
09/06/2026 2,860 0.18 (6.72%) 506,700 1,428.95 25,787 64.47 2,680 2,860 2,500
08/06/2026 2,680 -0.04 (-1.47%) 864,500 2,325.46 0 0 2,720 2,910 2,530
05/06/2026 2,720 -0.04 (-1.45%) 473,900 1,297.69 0 0 2,760 2,950 2,570
04/06/2026 2,760 -0.06 (-2.13%) 571,900 1,582.12 0 0 2,820 3,010 2,630
03/06/2026 2,820 -0.02 (-0.7%) 381,300 1,076.31 0 0 2,840 3,030 2,650
02/06/2026 2,840 -0.07 (-2.41%) 486,500 1,390. 0 0 2,910 3,110 2,710
01/06/2026 2,910 0.08 (2.83%) 828,400 2,382.57 0 0 2,830 3,020 2,640
29/05/2026 2,830 -0.08 (-2.75%) 1,417,400 4,000.67 0 0 2,910 3,110 2,710
28/05/2026 2,910 -0.08 (-2.68%) 1,011,400 2,973.33 0 0 2,990 3,190 2,790
27/05/2026 2,990 -0.04 (-1.32%) 414,700 1,243.08 0 0 3,030 3,240 2,820
26/05/2026 3,030 0.02 (0.66%) 369,600 1,118.14 0 0 3,010 3,220 2,800
25/05/2026 3,010 -0.01 (-0.33%) 569,200 1,725.46 0 0 3,020 3,230 2,810
22/05/2026 3,020 -0.03 (-0.98%) 474,400 1,429.92 0 0 3,050 3,260 2,840
21/05/2026 3,050 -0.01 (-0.33%) 477,200 1,449.14 0 0 3,060 3,270 2,850
20/05/2026 3,060 -0.11 (-3.47%) 1,528,800 4,639.4 0 0 3,170 3,390 2,950
19/05/2026 3,170 0 (0%) 431,500 1,367.34 0 0 3,170 3,390 2,950
18/05/2026 3,170 -0.04 (-1.25%) 647,200 2,053.1 0 0 3,210 3,430 2,990
15/05/2026 3,210 -0.01 (-0.31%) 394,500 1,271.19 0 0 3,220 3,440 3,000
14/05/2026 3,220 0.02 (0.63%) 478,900 1,544.88 0 0 3,200 3,420 2,980
13/05/2026 3,200 -0.03 (-0.93%) 619,800 1,990.13 0 0 3,230 3,450 3,010
12/05/2026 3,230 0.04 (1.25%) 970,700 3,093.78 0 0 3,190 3,410 2,970
11/05/2026 3,190 -0.08 (-2.45%) 1,438,800 4,626.9 0 0 3,270 3,490 3,050
08/05/2026 3,270 -0.07 (-2.1%) 1,165,900 3,823.95 0 0 3,340 3,570 3,110
07/05/2026 3,340 -0.04 (-1.18%) 512,500 1,727.25 0 0 3,380 3,610 3,150
06/05/2026 3,380 0.03 (0.9%) 462,000 1,553.67 0 0 3,350 3,580 3,120
05/05/2026 3,350 -0.03 (-0.89%) 834,400 2,823.66 0 0 3,380 3,610 3,150
04/05/2026 3,380 -0.04 (-1.17%) 1,193,400 4,057.24 0 0 3,420 3,650 3,190
29/04/2026 3,420 0.02 (0.59%) 706,100 2,400.84 0 0 3,400 3,630 3,170
28/04/2026 3,400 -0.02 (-0.58%) 619,100 2,138.34 0 0 3,420 3,650 3,190
24/04/2026 3,420 -0.07 (-2.01%) 681,900 2,340.61 0 0 3,490 3,730 3,250
23/04/2026 3,490 0 (0%) 860,900 3,044.69 0 0 3,490 3,730 3,250
22/04/2026 3,490 -0.01 (-0.29%) 500,800 1,747.72 0 0 3,500 3,740 3,260
21/04/2026 3,500 -0.05 (-1.41%) 503,400 1,767.53 0 0 3,550 3,790 3,310
20/04/2026 3,550 0.04 (1.14%) 508,400 1,804.45 0 0 3,510 3,750 3,270
17/04/2026 3,510 -0.03 (-0.85%) 941,100 3,325.71 0 0 3,540 3,780 3,300
16/04/2026 3,540 -0.08 (-2.21%) 769,000 2,738.49 0 0 3,620 3,870 3,370
15/04/2026 3,620 0.01 (0.28%) 765,500 2,771.78 0 0 3,610 3,860 3,360
14/04/2026 3,610 -0.02 (-0.55%) 274,200 996.32 0 0 3,630 3,880 3,380
13/04/2026 3,630 -0.04 (-1.09%) 549,400 2,008.97 0 0 3,670 3,920 3,420
10/04/2026 3,670 -0.03 (-0.81%) 485,700 1,799.95 0 0 3,700 3,950 3,450
09/04/2026 3,700 0.07 (1.93%) 1,438,700 5,345.44 0 0 3,630 3,880 3,380
08/04/2026 3,630 0.16 (4.61%) 1,201,800 4,326.1 0 0 3,470 3,710 3,230
07/04/2026 3,470 0.01 (0.29%) 535,900 1,867.15 0 0 3,460 3,700 3,220
06/04/2026 3,460 -0.14 (-3.89%) 603,600 2,123.91 0 0 3,600 3,850 3,350
03/04/2026 3,600 0.08 (2.27%) 1,063,400 3,792.24 0 0 3,520 3,760 3,280
02/04/2026 3,520 -0.05 (-1.4%) 948,000 3,323.15 0 0 3,570 3,810 3,330
01/04/2026 3,570 -0.04 (-1.11%) 1,086,500 3,909.42 0 0 3,610 3,860 3,360
31/03/2026 3,610 -0.01 (-0.28%) 1,201,300 4,305.66 0 0 3,620 3,870 3,370
30/03/2026 3,620 0.14 (4.02%) 2,224,800 7,873.72 0 0 3,480 3,720 3,240
27/03/2026 3,480 0.17 (5.14%) 2,307,000 7,959.42 0 0 3,310 3,540 3,080
26/03/2026 3,310 -0.04 (-1.19%) 881,400 2,964.71 0 0 3,350 3,580 3,120
25/03/2026 3,350 0.12 (3.72%) 1,260,900 4,161.61 25,787 77.62 3,230 3,450 3,010
24/03/2026 3,230 0.05 (1.57%) 812,500 2,677.62 0 0 3,180 3,400 2,960
23/03/2026 3,180 -0.2 (-5.92%) 1,446,900 4,625.24 0 0 3,380 3,610 3,150
20/03/2026 3,380 0 (0%) 1,284,900 4,303.96 0 0 3,380 3,610 3,150
19/03/2026 3,380 0.04 (1.2%) 836,100 2,809.92 0 0 3,340 3,570 3,110
18/03/2026 3,340 -0.06 (-1.76%) 1,037,400 3,500.3 0 0 3,400 3,630 3,170

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