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
28/08/2026 46,600 0.3 (0.65%) 8,007 371.73 0 0 46,300 50,900 41,700
27/08/2026 46,300 0.1 (0.22%) 15,156 696.66 0 0 46,200 50,800 41,600
26/08/2026 46,200 -0.1 (-0.22%) 15,100 693.53 0 0 46,300 50,900 41,700
25/08/2026 46,300 -0.1 (-0.22%) 3,413 153.42 0 0 46,400 51,000 41,800
24/08/2026 46,400 0 (0%) 17,413 790.62 0 0 46,400 51,000 41,800
21/08/2026 46,400 0.4 (0.87%) 20,813 958.73 0 0 46,000 50,600 41,400
20/08/2026 46,000 0.2 (0.44%) 21,368 977.74 0 0 45,800 50,300 41,300
19/08/2026 45,800 0.2 (0.44%) 300 13.74 0 0 45,600 50,100 41,100
18/08/2026 45,600 0 (0%) 4,963 225.01 0 0 45,600 50,100 41,100
17/08/2026 45,600 -0.4 (-0.87%) 3,160 143.59 0 0 46,000 50,600 41,400
14/08/2026 46,000 0.2 (0.44%) 3,301 150.96 0 0 45,800 50,300 41,300
13/08/2026 45,800 -0.2 (-0.43%) 1,423 64.82 0 0 46,000 50,600 41,400
12/08/2026 46,000 0.3 (0.66%) 102 4.69 0 0 45,700 50,200 41,200
11/08/2026 45,700 -0.1 (-0.22%) 3,200 147.1 0 0 45,800 50,300 41,300
10/08/2026 45,800 0.5 (1.1%) 110,400 5,023.56 0 0 45,300 49,800 40,800
07/08/2026 45,300 0.9 (2.03%) 23,015 1,024.45 0 0 44,400 48,800 40,000
06/08/2026 44,400 -0.5 (-1.11%) 16,200 711.3 0 0 44,900 49,300 40,500
05/08/2026 44,900 -0.5 (-1.1%) 15,300 681.83 0 0 45,400 49,900 40,900
04/08/2026 45,400 -0.5 (-1.09%) 25,932 1,171.26 0 0 45,900 50,400 41,400
03/08/2026 45,900 0.3 (0.66%) 21,923 1,001.42 0 0 45,600 50,100 41,100
31/07/2026 45,600 0 (0%) 601 27.41 0 0 45,600 50,100 41,100
30/07/2026 45,600 -0.2 (-0.44%) 4,700 214.19 0 0 45,800 50,300 41,300
29/07/2026 45,800 -1.2 (-2.55%) 3,500 160.49 0 0 47,000 51,700 42,300
28/07/2026 47,000 3.9 (9.05%) 221 10.21 0 0 43,100 47,400 38,800
27/07/2026 43,100 -2.9 (-6.3%) 14,302 649.52 0 0 46,000 50,600 41,400
24/07/2026 46,000 0.4 (0.88%) 19,402 891.99 0 0 45,600 50,100 41,100
23/07/2026 45,600 -0.6 (-1.3%) 5,100 218.62 0 0 46,200 50,800 41,600
22/07/2026 46,200 -0.3 (-0.65%) 300 13.86 0 0 46,500 51,100 41,900
21/07/2026 46,500 -0.5 (-1.06%) 2,111 92.37 0 0 47,000 51,700 42,300
20/07/2026 47,000 -1.7 (-3.49%) 5,020 233.16 0 0 48,700 53,500 43,900
17/07/2026 48,700 2.4 (5.18%) 15,700 744.45 0 0 46,300 50,900 41,700
16/07/2026 46,300 -0.3 (-0.64%) 1,100 49.35 0 0 46,600 51,200 42,000
15/07/2026 46,600 -0.3 (-0.64%) 616 28.71 0 0 46,900 51,500 42,300
14/07/2026 46,900 0.2 (0.43%) 4,200 192.48 0 0 46,700 51,300 42,100
13/07/2026 46,700 0.7 (1.52%) 6,400 296.1 0 0 46,000 50,600 41,400
10/07/2026 46,000 -1.1 (-2.34%) 7,102 326.66 0 0 47,100 51,800 42,400
09/07/2026 47,100 -0.1 (-0.21%) 5,804 268.2 0 0 47,200 51,900 42,500
08/07/2026 47,200 0.3 (0.64%) 9,300 424.24 0 0 46,900 51,500 42,300
07/07/2026 46,900 0.9 (1.96%) 1,736 80.49 0 0 46,000 50,600 41,400
06/07/2026 46,000 -0.6 (-1.29%) 11,232 529.75 0 0 46,600 51,200 42,000
03/07/2026 46,600 0 (0%) 2,101 97.43 0 0 46,600 51,200 42,000
02/07/2026 46,600 -0.1 (-0.21%) 1,810 83.42 0 0 46,700 51,300 42,100
01/07/2026 46,700 0.6 (1.3%) 1,110 51.27 0 0 46,100 50,700 41,500
30/06/2026 46,100 0.1 (0.22%) 4,629 206.15 0 0 46,000 50,600 41,400
29/06/2026 46,000 -1 (-2.13%) 2,601 119.36 0 0 47,000 51,700 42,300
26/06/2026 47,000 0 (0%) 7,816 365.15 0 0 47,000 51,700 42,300
25/06/2026 47,000 0 (0%) 1,600 75.75 0 0 47,000 51,700 42,300
24/06/2026 47,000 -0.2 (-0.42%) 20,700 990.15 0 0 47,200 51,900 42,500
23/06/2026 47,200 -1.8 (-3.67%) 9,103 451.77 0 0 49,000 53,900 44,100
22/06/2026 97,900 4.9 (5.27%) 67,200 6,297.08 0 0 93,000 102,300 83,700
19/06/2026 93,000 0.1 (0.11%) 17,202 1,596.36 0 0 92,900 102,100 83,700
18/06/2026 92,900 -0.3 (-0.32%) 10,900 1,008.36 0 0 93,200 102,500 83,900
17/06/2026 93,200 0.2 (0.22%) 9,504 879.63 0 0 93,000 102,300 83,700
16/06/2026 93,000 1.2 (1.31%) 16,616 1,530.6 0 0 91,800 100,900 82,700
15/06/2026 91,800 1.1 (1.21%) 106,406 9,630.22 70,200 5,967 90,700 99,700 81,700
12/06/2026 90,700 -0.6 (-0.66%) 16,500 1,496.19 0 0 91,300 100,400 82,200
11/06/2026 91,300 0.1 (0.11%) 39,216 3,582.24 82,900 7,046.5 91,200 100,300 82,100
10/06/2026 91,200 2.7 (3.05%) 185,500 16,724.75 250,000 21,250 88,500 97,300 79,700
09/06/2026 88,500 -2.5 (-2.75%) 5,901 522.39 0 0 91,000 100,100 81,900
08/06/2026 91,000 3.4 (3.88%) 15,317 1,366.32 0 0 87,600 96,300 78,900
05/06/2026 87,600 -2.7 (-2.99%) 57,100 5,062.16 0 0 90,300 99,300 81,300
04/06/2026 90,300 -0.1 (-0.11%) 5,557 488.14 0 0 90,400 99,400 81,400
03/06/2026 90,400 0.2 (0.22%) 607 54.79 0 0 90,200 99,200 81,200
02/06/2026 90,200 0.1 (0.11%) 85,792 7,727.73 0 0 90,100 99,100 81,100
01/06/2026 90,100 -0.9 (-0.99%) 2,100 190.78 0 0 91,000 100,100 81,900
29/05/2026 91,000 0.5 (0.55%) 13,600 1,210.8 0 0 90,500 99,500 81,500
28/05/2026 90,500 0.3 (0.33%) 12,600 1,138.28 0 0 90,200 99,200 81,200
27/05/2026 90,200 0.1 (0.11%) 13,545 1,220.15 0 0 90,100 99,100 81,100
26/05/2026 90,100 -0.4 (-0.44%) 8,200 736.06 0 0 90,500 99,500 81,500
25/05/2026 90,500 -1.3 (-1.42%) 600 54 0 0 91,800 100,900 82,700
22/05/2026 91,800 -0.8 (-0.86%) 4,700 424.14 0 0 92,600 101,800 83,400
21/05/2026 92,600 -1.2 (-1.28%) 34,445 3,118.59 0 0 93,800 103,100 84,500
20/05/2026 93,800 0 (0%) 96,100 8,671.19 0 0 93,800 103,100 84,500
19/05/2026 93,800 -0.7 (-0.74%) 865,800 77,960.44 0 0 94,500 103,900 85,100
18/05/2026 94,500 -2.2 (-2.28%) 1,632 152.84 0 0 96,700 106,300 87,100
15/05/2026 96,700 0 (0%) 118 11.4 0 0 96,700 106,300 87,100
14/05/2026 96,700 1.7 (1.79%) 652 63.04 0 0 95,000 104,500 85,500
13/05/2026 95,000 -1 (-1.04%) 1,166 110.84 0 0 96,000 105,600 86,400
12/05/2026 96,000 -0.7 (-0.72%) 1,507 143.36 0 0 96,700 106,300 87,100
11/05/2026 96,700 0 (0%) 1,008 97.47 0 0 96,700 106,300 87,100
08/05/2026 96,700 0.8 (0.83%) 1,105 106.37 0 0 95,900 105,400 86,400
07/05/2026 95,900 2.9 (3.12%) 606 57.94 0 0 93,000 102,300 83,700
06/05/2026 93,000 -1 (-1.06%) 2,501 232.1 0 0 94,000 103,400 84,600
05/05/2026 94,000 0 (0%) 3,301 306.39 0 0 94,000 103,400 84,600
04/05/2026 94,000 -2 (-2.08%) 2,900 273.2 0 0 96,000 105,600 86,400
29/04/2026 96,000 -0.2 (-0.21%) 5,400 503.7 0 0 96,200 105,800 86,600
28/04/2026 96,200 0 (0%) 1,806 173.44 0 0 96,200 105,800 86,600
24/04/2026 96,200 -0.2 (-0.21%) 505 48.58 0 0 96,400 106,000 86,800
23/04/2026 96,400 -0.3 (-0.31%) 7,400 710.6 0 0 96,700 106,300 87,100
22/04/2026 96,700 -0.1 (-0.1%) 3,706 356.21 0 0 96,800 106,400 87,200
21/04/2026 96,800 -0.1 (-0.1%) 200 19.36 0 0 96,900 106,500 87,300
20/04/2026 96,900 -0.1 (-0.1%) 3,201 306.76 0 0 97,000 106,700 87,300
17/04/2026 97,000 0.2 (0.21%) 6,021 584.8 0 0 96,800 106,400 87,200
16/04/2026 96,800 2.3 (2.43%) 2,300 221.75 0 0 94,500 103,900 85,100
15/04/2026 94,500 -3.2 (-3.28%) 11,200 1,073.23 0 0 97,700 107,400 88,000
14/04/2026 97,700 -0.3 (-0.31%) 19,282 1,864.61 0 0 98,000 107,800 88,200
13/04/2026 98,000 -2.4 (-2.39%) 19,400 1,892.34 0 0 100,400 110,400 90,400
10/04/2026 100,400 -0.6 (-0.59%) 66,700 6,584.42 0 0 101,000 111,100 90,900
09/04/2026 101,000 -1 (-0.98%) 4,800 487.28 0 0 102,000 112,200 91,800
08/04/2026 102,000 2.5 (2.51%) 50,421 5,077.06 0 0 99,500 109,400 89,600
07/04/2026 99,500 -2.3 (-2.26%) 14,201 1,409.22 0 0 101,800 111,900 91,700
06/04/2026 101,800 0.7 (0.69%) 40,400 4,084.81 350,000 35,000 101,100 111,200 91,000
03/04/2026 101,100 0 (0%) 42 4.07 0 0 101,100 111,200 91,000
02/04/2026 101,100 -0.3 (-0.3%) 301 30.43 0 0 101,400 111,500 91,300
01/04/2026 101,400 -0.3 (-0.29%) 15,700 1,541.59 0 0 101,700 111,800 91,600
31/03/2026 101,700 0.3 (0.3%) 1,000 101.7 8,300 759.45 101,400 111,500 91,300
30/03/2026 101,400 -0.5 (-0.49%) 15,700 1,551.06 0 0 101,900 112,000 91,800
27/03/2026 101,900 3.8 (3.87%) 2,500 254.14 0 0 98,100 107,900 88,300
26/03/2026 98,100 -0.9 (-0.91%) 39,800 3,935.3 0 0 99,000 108,900 89,100
25/03/2026 99,000 0.2 (0.2%) 11,100 1,099.77 0 0 98,800 108,600 89,000
24/03/2026 98,800 -1.2 (-1.2%) 9,700 965.5 0 0 100,000 110,000 90,000
23/03/2026 100,000 -3.4 (-3.29%) 501 50.47 0 0 103,400 113,700 93,100
20/03/2026 103,400 -0.4 (-0.39%) 1,900 192.2 0 0 103,800 114,100 93,500
19/03/2026 103,800 -1.2 (-1.14%) 25,600 2,609.88 0 0 105,000 115,500 94,500
18/03/2026 105,000 0 (0%) 17,905 1,852.17 0 0 105,000 115,500 94,500
17/03/2026 105,000 -2.5 (-2.33%) 28,802 2,975.06 0 0 107,500 118,200 96,800
16/03/2026 107,500 0.8 (0.75%) 301 32.34 0 0 106,700 117,300 96,100
13/03/2026 106,700 -0.2 (-0.19%) 1,700 180.99 0 0 106,900 117,500 96,300
12/03/2026 106,900 0.1 (0.09%) 13,800 1,476.85 0 0 106,800 117,400 96,200
11/03/2026 106,800 6.8 (6.8%) 50,808 5,238.91 0 0 100,000 110,000 90,000
10/03/2026 100,000 -2.5 (-2.44%) 52,000 5,188.08 0 0 102,500 112,700 92,300
09/03/2026 102,500 -2.5 (-2.38%) 139,400 13,673.83 0 0 105,000 115,500 94,500
06/03/2026 105,000 -0.8 (-0.76%) 801 83.77 0 0 105,800 116,300 95,300
05/03/2026 105,800 -0.2 (-0.19%) 7,800 820.5 0 0 106,000 116,600 95,400
04/03/2026 106,000 -0.7 (-0.66%) 3,501 372.89 0 0 106,700 117,300 96,100
03/03/2026 106,700 -0.1 (-0.09%) 6,000 641.21 0 0 106,800 117,400 96,200
02/03/2026 106,800 0.8 (0.75%) 3,801 402.57 0 0 106,000 116,600 95,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh