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 17,700 -0.2 (-1.12%) 4,656,701 82,865.31 0 0 17,900 19,600 16,200
24/08/2026 17,900 -0.2 (-1.1%) 4,852,064 87,649.86 0 0 18,100 19,900 16,300
21/08/2026 18,100 1.2 (7.1%) 8,249,159 146,312.59 0 0 16,900 18,500 15,300
20/08/2026 16,900 0 (0%) 1,794,612 30,518.96 0 0 16,900 18,500 15,300
19/08/2026 16,900 -0.2 (-1.17%) 2,049,740 34,790.13 0 0 17,100 18,800 15,400
18/08/2026 17,100 -0.3 (-1.72%) 3,216,877 55,686.82 0 0 17,400 19,100 15,700
17/08/2026 17,400 0 (0%) 2,340,789 40,823.23 0 0 17,400 19,100 15,700
14/08/2026 18,400 0 (0%) 6,306,307 115,635.49 0 0 18,400 20,200 16,600
13/08/2026 18,400 -0.4 (-2.13%) 5,884,124 110,212.33 0 0 18,800 20,600 17,000
12/08/2026 18,800 0 (0%) 2,633,945 49,528.62 0 0 18,800 20,600 17,000
11/08/2026 18,800 -0.2 (-1.05%) 6,783,103 129,079.11 0 0 19,000 20,900 17,100
10/08/2026 19,000 0.5 (2.7%) 5,030,400 94,918.59 0 0 18,500 20,300 16,700
07/08/2026 18,500 0.2 (1.09%) 3,129,662 57,630.52 0 0 18,300 20,100 16,500
06/08/2026 18,300 0 (0%) 3,712,565 68,091.2 0 0 18,300 20,100 16,500
05/08/2026 18,300 -0.3 (-1.61%) 6,754,799 125,809.65 0 0 18,600 20,400 16,800
04/08/2026 18,600 0.1 (0.54%) 4,948,500 91,534.75 495,023 8,266.97 18,500 20,300 16,700
03/08/2026 18,500 0.5 (2.78%) 6,209,597 115,062.66 0 0 18,000 19,800 16,200
31/07/2026 18,000 -0.4 (-2.17%) 5,258,459 95,676.06 99 2. 18,400 20,200 16,600
30/07/2026 18,400 0.7 (3.95%) 7,582,014 138,930.62 0 0 17,700 19,400 16,000
29/07/2026 17,700 -0.1 (-0.56%) 3,978,964 70,425.11 0 0 17,800 19,500 16,100
28/07/2026 17,800 0.4 (2.3%) 8,164,639 144,529.53 0 0 17,400 19,100 15,700
27/07/2026 17,400 -1.2 (-6.45%) 7,960,069 144,112.07 0 0 18,600 20,400 16,800
24/07/2026 18,600 -0.8 (-4.12%) 5,122,597 96,617.6 0 0 19,400 21,300 17,500
23/07/2026 19,400 0.7 (3.74%) 10,282,544 195,203.61 0 0 18,700 20,500 16,900
22/07/2026 18,700 0.2 (1.08%) 8,507,102 159,833.62 0 0 18,500 20,300 16,700
21/07/2026 18,500 0 (0%) 5,707,885 107,258.94 0 0 18,500 20,300 16,700
20/07/2026 18,500 -1.4 (-7.04%) 12,383,431 234,927.83 0 0 19,900 21,800 18,000
17/07/2026 19,900 -0.4 (-1.97%) 5,697,590 115,214.75 0 0 20,300 22,300 18,300
16/07/2026 20,300 -0.2 (-0.98%) 15,620,193 310,915.83 0 0 20,500 22,500 18,500
15/07/2026 20,500 -0.7 (-3.3%) 7,636,551 158,698.35 0 0 21,200 23,300 19,100
14/07/2026 21,200 0.4 (1.92%) 8,234,151 171,152.82 0 0 20,800 22,800 18,800
13/07/2026 20,800 -1 (-4.59%) 20,355,421 427,758.5 0 0 21,800 23,900 19,700
10/07/2026 21,800 -0.3 (-1.36%) 10,389,935 229,764.31 0 0 22,100 24,300 19,900
09/07/2026 22,100 0.1 (0.45%) 17,393,847 385,605.34 0 0 22,000 24,200 19,800
08/07/2026 22,000 -0.3 (-1.35%) 11,234,588 248,704.05 0 0 22,300 24,500 20,100
07/07/2026 22,300 1.5 (7.21%) 17,175,743 369,298.73 0 0 20,800 22,800 18,800
06/07/2026 20,800 -0.7 (-3.26%) 11,426,936 239,592.22 0 0 21,500 23,600 19,400
03/07/2026 21,500 1 (4.88%) 24,486,531 521,392.24 0 0 20,500 22,500 18,500
02/07/2026 20,500 0.1 (0.49%) 8,121,636 165,618.32 0 0 20,400 22,400 18,400
01/07/2026 20,400 0.3 (1.49%) 2,696,975 54,815.14 0 0 20,100 22,100 18,100
30/06/2026 20,100 0.1 (0.5%) 2,894,527 58,698.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 1,767,024 34,896.83 0 0 19,600 21,500 17,700
26/06/2026 19,600 -0.1 (-0.51%) 2,611,079 51,089.13 0 0 19,700 21,600 17,800
25/06/2026 19,700 -0.3 (-1.5%) 2,232,319 44,487.49 0 0 20,000 22,000 18,000
24/06/2026 20,000 -0.3 (-1.48%) 3,362,179 67,345.52 0 0 20,300 22,300 18,300
23/06/2026 20,300 -0.4 (-1.93%) 5,888,344 121,881.96 0 0 20,700 22,700 18,700
22/06/2026 20,700 0.1 (0.49%) 3,194,032 65,935.88 0 0 20,600 22,600 18,600
19/06/2026 20,600 0 (0%) 4,981,146 103,335.28 0 0 20,600 22,600 18,600
18/06/2026 20,600 -0.2 (-0.96%) 4,587,566 94,953.27 0 0 20,800 22,800 18,800
17/06/2026 20,800 -0.1 (-0.48%) 4,312,985 89,733.97 0 0 20,900 22,900 18,900
16/06/2026 20,900 0.9 (4.5%) 11,783,208 243,081.23 0 0 20,000 22,000 18,000
15/06/2026 20,000 0.8 (4.17%) 6,584,912 130,440.7 8,000 152.8 19,200 21,100 17,300
12/06/2026 19,200 0.2 (1.05%) 2,250,205 43,085.56 0 0 19,000 20,900 17,100
11/06/2026 19,000 -0.2 (-1.04%) 1,462,588 27,964.49 8,000 152.8 19,200 21,100 17,300
10/06/2026 19,200 0.1 (0.52%) 1,146,424 22,012.34 0 0 19,100 21,000 17,200
09/06/2026 19,100 -0.1 (-0.52%) 3,246,235 61,959.74 6,000 120 19,200 21,100 17,300
08/06/2026 19,200 -0.6 (-3.03%) 4,924,270 94,839.95 0 0 19,800 21,700 17,900
05/06/2026 19,800 -0.2 (-1%) 1,771,987 35,367.06 6,000 120 20,000 22,000 18,000
04/06/2026 20,000 0.1 (0.5%) 1,960,823 39,051.65 0 0 19,900 21,800 18,000
03/06/2026 19,900 0.3 (1.53%) 3,503,057 69,785.26 0 0 19,600 21,500 17,700
02/06/2026 19,600 -0.5 (-2.49%) 2,443,249 48,367.31 0 0 20,100 22,100 18,100
01/06/2026 20,100 0.2 (1.01%) 2,612,815 52,566.36 0 0 19,900 21,800 18,000
29/05/2026 19,900 0 (0%) 3,192,527 63,787.95 0 0 19,900 21,800 18,000
28/05/2026 19,900 -0.4 (-1.97%) 3,285,181 66,166.66 0 0 20,300 22,300 18,300
27/05/2026 20,300 -0.1 (-0.49%) 2,382,095 48,238.41 0 0 20,400 22,400 18,400
26/05/2026 20,400 0.7 (3.55%) 7,022,824 141,250.15 0 0 19,700 21,600 17,800
25/05/2026 19,700 0 (0%) 2,069,298 40,907.76 0 0 19,700 21,600 17,800
22/05/2026 19,700 0.4 (2.07%) 4,138,350 81,472.95 0 0 19,300 21,200 17,400
21/05/2026 19,300 -0.1 (-0.52%) 3,266,132 63,275.88 0 0 19,400 21,300 17,500
20/05/2026 19,400 -0.5 (-2.51%) 4,339,134 83,867.15 0 0 19,900 21,800 18,000
19/05/2026 19,900 -0.2 (-1.%) 3,775,232 75,962.93 0 0 20,100 22,100 18,100
18/05/2026 20,100 0.7 (3.61%) 9,518,868 189,201.82 0 0 19,400 21,300 17,500
15/05/2026 19,400 0.1 (0.52%) 1,987,876 38,565.45 0 0 19,300 21,200 17,400
14/05/2026 19,300 -0.1 (-0.52%) 1,552,818 30,148.05 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 2,714,043 52,602.48 0 0 19,400 21,300 17,500
12/05/2026 19,400 -0.1 (-0.51%) 1,645,277 32,040.07 0 0 19,500 21,400 17,600
11/05/2026 19,500 0 (0%) 2,990,574 58,670.25 0 0 19,500 21,400 17,600
08/05/2026 19,500 -0.1 (-0.51%) 2,095,112 40,983.39 0 0 19,600 21,500 17,700
07/05/2026 19,600 -0.1 (-0.51%) 2,177,293 42,973.32 0 0 19,700 21,600 17,800
06/05/2026 19,700 0.5 (2.6%) 4,674,127 92,004.03 0 0 19,200 21,100 17,300
05/05/2026 19,200 -0.2 (-1.03%) 3,031,188 58,205.92 0 0 19,400 21,300 17,500
04/05/2026 19,400 0 (0%) 3,455,004 67,290.94 0 0 19,400 21,300 17,500
29/04/2026 19,400 -0.1 (-0.51%) 3,020,210 58,864.84 0 0 19,500 21,400 17,600
28/04/2026 19,500 -0.1 (-0.51%) 1,910,447 37,412.73 0 0 19,600 21,500 17,700
24/04/2026 19,600 0 (0%) 2,037,615 39,936.08 0 0 19,600 21,500 17,700
23/04/2026 19,600 -0.2 (-1.01%) 3,557,565 70,399.77 0 0 19,800 21,700 17,900
22/04/2026 19,800 -0.2 (-1%) 2,336,296 46,556.28 0 0 20,000 22,000 18,000
21/04/2026 20,000 -0.3 (-1.48%) 3,225,427 65,015.42 0 0 20,300 22,300 18,300
20/04/2026 20,300 0 (0%) 2,706,967 54,991.61 0 0 20,300 22,300 18,300
17/04/2026 20,300 -0.1 (-0.49%) 2,436,055 49,836.3 0 0 20,400 22,400 18,400
16/04/2026 20,400 -0.3 (-1.45%) 2,749,838 56,458.99 0 0 20,700 22,700 18,700
15/04/2026 20,700 0 (0%) 3,702,842 77,199.62 0 0 20,700 22,700 18,700
14/04/2026 20,700 0.1 (0.49%) 2,572,021 53,419.76 0 0 20,600 22,600 18,600
13/04/2026 20,600 -0.2 (-0.96%) 3,927,101 81,096.75 0 0 20,800 22,800 18,800
10/04/2026 20,800 -0.2 (-0.95%) 3,516,403 73,831.96 0 0 21,000 23,100 18,900
09/04/2026 21,000 -0.4 (-1.87%) 3,117,031 65,642.55 0 0 21,400 23,500 19,300
08/04/2026 21,400 1.4 (7.%) 8,806,345 186,477.96 0 0 20,000 22,000 18,000
07/04/2026 20,000 0.5 (2.56%) 2,397,792 47,350.22 0 0 19,500 21,400 17,600
06/04/2026 19,500 -0.5 (-2.5%) 4,467,921 88,135.93 0 0 20,000 22,000 18,000
03/04/2026 20,000 -0.2 (-0.99%) 3,557,364 71,643.69 0 0 20,200 22,200 18,200
02/04/2026 20,200 0.5 (2.54%) 4,991,150 100,993.66 0 0 19,700 21,600 17,800
01/04/2026 24,500 0.4 (1.66%) 12,055,272 299,091.12 0 0 24,100 26,500 21,700
31/03/2026 24,100 0.5 (2.12%) 8,541,352 207,105.16 5,000 120 23,600 25,900 21,300
30/03/2026 23,600 -0.3 (-1.26%) 3,840,240 90,132.86 0 0 23,900 26,200 21,600
27/03/2026 23,900 0.8 (3.46%) 4,746,676 112,297.45 0 0 23,100 25,400 20,800
26/03/2026 23,100 -0.5 (-2.12%) 3,064,650 71,183.51 0 0 23,600 25,900 21,300
25/03/2026 23,600 0.7 (3.06%) 4,332,763 101,575.72 6,000 124.2 22,900 25,100 20,700
24/03/2026 22,900 0.8 (3.62%) 2,768,659 63,357.33 0 0 22,100 24,300 19,900
23/03/2026 22,100 -1.5 (-6.36%) 5,955,995 133,556.04 0 0 23,600 25,900 21,300
20/03/2026 23,600 0.1 (0.43%) 3,158,113 74,314.2 0 0 23,500 25,800 21,200
19/03/2026 23,500 -0.9 (-3.69%) 6,666,321 157,991.36 0 0 24,400 26,800 22,000
18/03/2026 24,400 -0.3 (-1.21%) 3,459,240 84,695.52 0 0 24,700 27,100 22,300
17/03/2026 24,700 0 (0%) 4,312,676 108,239.38 0 0 24,700 27,100 22,300
16/03/2026 24,700 0.2 (0.82%) 2,864,443 70,627.87 0 0 24,500 26,900 22,100
13/03/2026 24,500 -0.2 (-0.81%) 5,704,325 139,006.21 0 0 24,700 27,100 22,300
12/03/2026 24,700 -0.9 (-3.52%) 7,035,439 174,963.66 0 0 25,600 28,100 23,100
11/03/2026 25,600 0.9 (3.64%) 5,516,526 139,787.51 0 0 24,700 27,100 22,300
10/03/2026 24,700 0.4 (1.65%) 15,486,675 385,886.93 0 0 24,300 26,700 21,900
09/03/2026 24,300 -2.7 (-10%) 11,402,019 279,108.05 0 0 27,000 29,700 24,300
06/03/2026 27,000 -1.5 (-5.26%) 9,456,169 261,703.82 0 0 28,500 31,300 25,700
05/03/2026 28,500 0.6 (2.15%) 21,800,327 637,184.14 0 0 27,900 30,600 25,200
04/03/2026 27,900 1 (3.72%) 9,375,687 252,193.16 0 0 26,900 29,500 24,300
03/03/2026 26,900 0.4 (1.51%) 7,616,142 206,885.64 0 0 26,500 29,100 23,900
02/03/2026 26,500 -1.1 (-3.99%) 8,892,719 238,369.12 0 0 27,600 30,300 24,900
27/02/2026 27,600 0.3 (1.1%) 5,525,128 152,761.41 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 3,927,465 107,632.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0 (0%) 4,992,231 137,473.93 0 0 27,500 30,200 24,800

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