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
25/08/2026 24,600 -0.1 (-0.4%) 2,800 68.89 0 0 24,700 26,400 23,000
24/08/2026 24,700 -0.3 (-1.2%) 20,100 497.98 0 0 25,000 26,750 23,250
21/08/2026 25,000 0.05 (0.2%) 7,400 184.4 0 0 24,950 26,650 23,250
20/08/2026 24,950 0.05 (0.2%) 1,100 27.6 0 0 24,900 26,600 23,200
19/08/2026 24,900 -0.1 (-0.4%) 3,600 89.13 0 0 25,000 26,750 23,250
18/08/2026 25,000 0 (0%) 2,600 64.35 0 0 25,000 26,750 23,250
17/08/2026 25,000 0.35 (1.42%) 21,300 524.52 0 0 24,650 26,350 22,950
14/08/2026 24,650 -0.25 (-1.%) 9,700 239.36 0 0 24,900 26,600 23,200
13/08/2026 24,900 0 (0%) 11,100 276.53 0 0 24,900 26,600 23,200
12/08/2026 24,900 0.05 (0.2%) 10,400 256.85 0 0 24,850 26,550 23,150
11/08/2026 24,850 0.15 (0.61%) 2,900 71.34 0 0 24,700 26,400 23,000
10/08/2026 24,700 -0.25 (-1.%) 78,000 1,912.28 0 0 24,950 26,650 23,250
07/08/2026 24,950 0 (0%) 9,900 246.09 0 0 24,950 26,650 23,250
06/08/2026 24,950 0.05 (0.2%) 28,600 703.28 0 0 24,900 26,600 23,200
05/08/2026 24,900 0.1 (0.4%) 8,100 199.04 0 0 24,800 26,500 23,100
04/08/2026 24,800 -0.15 (-0.6%) 9,700 241.97 0 0 24,950 26,650 23,250
03/08/2026 24,950 0 (0%) 10,500 262.29 0 0 24,950 26,650 23,250
31/07/2026 24,950 -0.05 (-0.2%) 12,800 319.83 0 0 25,000 26,750 23,250
30/07/2026 25,000 0.1 (0.4%) 29,100 727.08 0 0 24,900 26,600 23,200
29/07/2026 24,900 -0.1 (-0.4%) 12,300 304.75 0 0 25,000 26,750 23,250
28/07/2026 25,000 0 (0%) 9,900 245.67 0 0 25,000 26,750 23,250
27/07/2026 25,000 0 (0%) 47,300 1,185.19 0 0 25,000 26,750 23,250
24/07/2026 25,000 -0.5 (-1.96%) 9,900 249.2 0 0 25,500 27,250 23,750
23/07/2026 25,500 -0.1 (-0.39%) 14,200 357.2 0 0 25,600 27,350 23,850
22/07/2026 25,600 -0.35 (-1.35%) 47,100 1,175.24 0 0 25,950 27,750 24,150
21/07/2026 25,950 0.25 (0.97%) 5,400 138.66 0 0 25,700 27,450 23,950
20/07/2026 25,700 -0.25 (-0.96%) 10,500 269.35 0 0 25,950 27,750 24,150
17/07/2026 25,950 0 (0%) 17,700 460.27 0 0 25,950 27,750 24,150
16/07/2026 25,950 -0.05 (-0.19%) 14,900 385.34 0 0 26,000 27,800 24,200
15/07/2026 26,000 -0.3 (-1.14%) 33,900 872.99 0 0 26,300 28,100 24,500
14/07/2026 26,300 0.3 (1.15%) 21,700 564.35 0 0 26,000 27,800 24,200
13/07/2026 26,000 -0.2 (-0.76%) 21,200 551.14 0 0 26,200 28,000 24,400
10/07/2026 26,200 -0.25 (-0.95%) 18,200 474.36 0 0 26,450 28,300 24,600
09/07/2026 26,450 -0.05 (-0.19%) 13,600 360.25 0 0 26,500 28,350 24,650
08/07/2026 26,500 -0.5 (-1.85%) 59,900 1,564.74 0 0 27,000 28,850 25,150
07/07/2026 27,000 0 (0%) 6,500 172.82 0 0 27,000 28,850 25,150
06/07/2026 27,000 -0.25 (-0.92%) 14,700 388.95 0 0 27,250 29,150 25,350
03/07/2026 27,250 -0.2 (-0.73%) 21,200 568.88 0 0 27,450 29,350 25,550
02/07/2026 27,450 0 (0%) 30,900 826.03 0 0 27,450 29,350 25,550
01/07/2026 27,450 0.45 (1.67%) 5,500 151.04 0 0 27,000 28,850 25,150
30/06/2026 27,000 -0.5 (-1.82%) 48,800 1,319.61 0 0 27,500 29,400 25,600
29/06/2026 27,500 0 (0%) 5,400 148.52 0 0 27,500 29,400 25,600
26/06/2026 27,500 -0.45 (-1.61%) 6,900 188.35 0 0 27,950 29,900 26,000
25/06/2026 27,950 -0.3 (-1.06%) 30,700 847.1 0 0 28,250 30,200 26,300
24/06/2026 28,250 -0.15 (-0.53%) 14,500 399.73 0 0 28,400 30,350 26,450
23/06/2026 28,400 -0.45 (-1.56%) 35,900 987.82 0 0 28,850 30,850 26,850
22/06/2026 28,850 0.05 (0.17%) 5,900 167.83 0 0 28,800 30,800 26,800
19/06/2026 28,800 0.45 (1.59%) 12,700 359.6 0 0 28,350 30,300 26,400
18/06/2026 28,350 -0.35 (-1.22%) 7,100 200.93 0 0 28,700 30,700 26,700
17/06/2026 28,700 0.1 (0.35%) 8,000 229.56 0 0 28,600 30,600 26,600
16/06/2026 28,600 -0.4 (-1.38%) 3,400 97.69 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 2,800 80.46 0 0 29,000 31,000 27,000
12/06/2026 29,000 -0.2 (-0.68%) 7,700 221.8 0 0 29,200 31,200 27,200
11/06/2026 29,200 0.7 (2.46%) 13,400 382.44 0 0 28,500 30,450 26,550
10/06/2026 28,500 -0.85 (-2.9%) 12,800 368.39 0 0 29,350 31,400 27,300
09/06/2026 29,350 0.65 (2.26%) 17,400 495.46 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.15 (0.53%) 4,900 139.89 0 0 28,550 30,500 26,600
05/06/2026 28,550 -0.35 (-1.21%) 10,300 295.5 0 0 28,900 30,900 26,900
04/06/2026 28,900 0 (0%) 14,100 403.32 0 0 28,900 30,900 26,900
03/06/2026 28,900 -0.3 (-1.03%) 5,400 156.21 0 0 29,200 31,200 27,200
02/06/2026 29,200 0.2 (0.69%) 8,300 241.73 0 0 29,000 31,000 27,000
01/06/2026 29,000 0 (0%) 1,800 52.09 0 0 29,000 31,000 27,000
29/05/2026 29,000 0 (0%) 1,500 43.55 0 0 29,000 31,000 27,000
28/05/2026 29,000 -0.35 (-1.19%) 3,200 93.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 -0.15 (-0.51%) 5,300 155.98 0 0 29,500 31,550 27,450
26/05/2026 29,500 -0.15 (-0.51%) 14,300 414.72 0 0 29,650 31,700 27,600
25/05/2026 29,650 0.15 (0.51%) 3,100 90.4 0 0 29,500 31,550 27,450
22/05/2026 29,500 -0.2 (-0.67%) 9,800 289.62 0 0 29,700 31,750 27,650
21/05/2026 29,700 0.1 (0.34%) 10,600 316.6 0 0 29,600 31,650 27,550
20/05/2026 29,600 0 (0%) 8,800 259.35 0 0 29,600 31,650 27,550
19/05/2026 31,300 -0.1 (-0.32%) 21,800 682.18 20,000 585 31,400 33,550 29,250
18/05/2026 31,400 -0.1 (-0.32%) 21,200 660.81 0 0 31,500 33,700 29,300
15/05/2026 31,500 0.7 (2.27%) 27,200 850.59 0 0 30,800 32,950 28,650
14/05/2026 30,800 0.2 (0.65%) 6,200 190.73 0 0 30,600 32,700 28,500
13/05/2026 30,600 -0.1 (-0.33%) 26,000 791.34 0 0 30,700 32,800 28,600
12/05/2026 30,700 0 (0%) 13,900 426.54 0 0 30,700 32,800 28,600
11/05/2026 30,700 0.5 (1.66%) 6,600 200.04 0 0 30,200 32,300 28,100
08/05/2026 30,200 -0.5 (-1.63%) 27,100 823.49 0 0 30,700 32,800 28,600
07/05/2026 30,700 -0.1 (-0.32%) 7,200 221.3 0 0 30,800 32,950 28,650
06/05/2026 30,800 0.4 (1.32%) 12,900 393.17 0 0 30,400 32,500 28,300
05/05/2026 30,400 -0.1 (-0.33%) 18,800 570 0 0 30,500 32,600 28,400
04/05/2026 30,500 -0.5 (-1.61%) 13,100 401 0 0 31,000 33,150 28,850
29/04/2026 31,000 -0.1 (-0.32%) 18,600 566.56 0 0 31,100 33,250 28,950
28/04/2026 31,100 -0.1 (-0.32%) 4,900 151.31 0 0 31,200 33,350 29,050
24/04/2026 31,200 0.2 (0.65%) 16,400 504.81 0 0 31,000 33,150 28,850
23/04/2026 31,000 -0.1 (-0.32%) 31,800 987.97 0 0 31,100 33,250 28,950
22/04/2026 31,100 0.3 (0.97%) 26,900 832.2 0 0 30,800 32,950 28,650
21/04/2026 30,800 -0.7 (-2.22%) 61,500 1,917.4 0 0 31,500 33,700 29,300
20/04/2026 31,500 0.1 (0.32%) 20,500 645.47 0 0 31,400 33,550 29,250
17/04/2026 31,400 -0.25 (-0.79%) 48,800 1,539 0 0 31,650 33,850 29,450
16/04/2026 31,650 -0.05 (-0.16%) 78,700 2,470.93 0 0 31,700 33,900 29,500
15/04/2026 31,700 0 (0%) 90,600 2,873.54 0 0 31,700 33,900 29,500
14/04/2026 31,700 -0.65 (-2.01%) 99,900 3,159.76 0 0 32,350 34,600 30,100
13/04/2026 32,350 -0.55 (-1.67%) 84,400 2,701.19 0 0 32,900 35,200 30,600
10/04/2026 32,900 0.05 (0.15%) 22,500 733.24 0 0 32,850 35,100 30,600
09/04/2026 32,850 -0.55 (-1.65%) 60,300 1,943.25 0 0 33,400 35,700 31,100
08/04/2026 33,400 0.9 (2.77%) 45,800 1,497.45 0 0 32,500 34,750 30,250
07/04/2026 32,500 -0.8 (-2.4%) 12,400 403.07 0 0 33,300 35,600 31,000
06/04/2026 33,300 -0.05 (-0.15%) 5,900 195.82 0 0 33,350 35,650 31,050
03/04/2026 33,350 0.35 (1.06%) 31,700 1,054.79 0 0 33,000 35,300 30,700
02/04/2026 33,000 -0.4 (-1.2%) 10,900 359.56 0 0 33,400 35,700 31,100
01/04/2026 33,400 0.45 (1.37%) 44,700 1,474.86 0 0 32,950 35,250 30,650
31/03/2026 32,950 0.2 (0.61%) 22,300 731.25 0 0 32,750 35,000 30,500
30/03/2026 32,750 -0.25 (-0.76%) 7,200 236.79 0 0 33,000 35,300 30,700
27/03/2026 33,000 0 (0%) 34,500 1,137.63 0 0 33,000 35,300 30,700
26/03/2026 33,000 0.1 (0.3%) 12,300 403.7 0 0 32,900 35,200 30,600
25/03/2026 32,900 0.1 (0.3%) 8,100 266.7 0 0 32,800 35,050 30,550
24/03/2026 32,800 1.25 (3.96%) 31,000 1,001.77 0 0 31,550 33,750 29,350
23/03/2026 31,550 -2.1 (-6.24%) 78,400 2,537.19 0 0 33,650 36,000 31,300
20/03/2026 33,650 -0.35 (-1.03%) 17,500 590.26 0 0 34,000 36,350 31,650
19/03/2026 34,000 -0.75 (-2.16%) 59,500 2,004.21 0 0 34,750 37,150 32,350
18/03/2026 34,750 -0.35 (-1.%) 83,600 2,858.08 0 0 35,100 37,550 32,650
17/03/2026 35,100 0.1 (0.29%) 17,400 608.86 0 0 35,000 37,450 32,550
16/03/2026 35,000 -0.1 (-0.28%) 46,500 1,624.5 0 0 35,100 37,550 32,650
13/03/2026 35,100 0.35 (1.01%) 45,200 1,578.08 0 0 34,750 37,150 32,350
12/03/2026 34,750 -0.55 (-1.56%) 20,600 726.67 0 0 35,300 37,750 32,850
11/03/2026 35,300 0 (0%) 24,000 847.65 0 0 35,300 37,750 32,850
10/03/2026 35,300 0.55 (1.58%) 36,800 1,291.14 0 0 34,750 37,150 32,350
09/03/2026 34,750 -2.6 (-6.96%) 116,800 4,072.09 0 0 37,350 39,950 34,750
06/03/2026 37,350 0.15 (0.4%) 7,500 279.72 0 0 37,200 39,800 34,600
05/03/2026 37,200 -0.3 (-0.8%) 6,600 247.1 0 0 37,500 40,100 34,900
04/03/2026 37,500 0 (0%) 19,700 728.97 0 0 37,500 40,100 34,900
03/03/2026 37,500 -0.4 (-1.06%) 29,600 1,102.25 0 0 37,900 40,550 35,250
02/03/2026 37,900 -0.1 (-0.26%) 20,900 784.18 0 0 38,000 40,650 35,350
27/02/2026 38,000 0 (0%) 9,300 353.94 0 0 38,000 40,650 35,350
26/02/2026 38,000 0.25 (0.66%) 57,300 2,189.39 0 0 37,750 40,350 35,150
25/02/2026 37,750 0.25 (0.67%) 56,100 2,084.37 0 0 37,500 40,100 34,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh