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
21/09/2026 27,950 -0.05 (-0.18%) 32,200 899.49 0 0 28,000 29,950 26,050
18/09/2026 28,000 0 (0%) 34,800 976.38 0 0 28,000 29,950 26,050
17/09/2026 28,000 0.1 (0.36%) 45,600 1,275.58 0 0 27,900 29,850 25,950
16/09/2026 27,900 0.05 (0.18%) 36,800 1,025.05 0 0 27,850 29,750 25,950
15/09/2026 27,850 0.05 (0.18%) 45,300 1,260.14 0 0 27,800 29,700 25,900
14/09/2026 27,800 0.2 (0.72%) 28,600 791.93 0 0 27,600 29,500 25,700
11/09/2026 27,600 -0.55 (-1.95%) 14,300 393.93 0 0 28,150 30,100 26,200
10/09/2026 28,150 -0.05 (-0.18%) 40,000 1,123.4 0 0 28,200 30,150 26,250
09/09/2026 28,200 0.1 (0.36%) 27,800 783.08 0 0 28,100 30,050 26,150
08/09/2026 28,100 0.1 (0.36%) 37,400 1,049.22 0 0 28,000 29,950 26,050
07/09/2026 28,000 0 (0%) 20,200 563.27 0 0 28,000 29,950 26,050
04/09/2026 28,000 0 (0%) 25,200 703.89 0 0 28,000 29,950 26,050
03/09/2026 28,000 0 (0%) 17,900 500.37 0 0 28,000 29,950 26,050
28/08/2026 28,000 0 (0%) 23,500 655.18 0 0 28,000 29,950 26,050
27/08/2026 28,000 -0.1 (-0.36%) 36,600 1,026.96 0 0 28,100 30,050 26,150
26/08/2026 28,100 0 (0%) 30,200 845.7 0 0 28,100 30,050 26,150
25/08/2026 28,100 0.15 (0.54%) 24,600 689.34 0 0 27,950 29,900 26,000
24/08/2026 27,950 -0.15 (-0.53%) 34,700 969.71 0 0 28,100 30,050 26,150
21/08/2026 28,100 0.2 (0.72%) 28,900 808.7 0 0 27,900 29,850 25,950
20/08/2026 27,900 -0.1 (-0.36%) 54,400 1,517.59 0 0 28,000 29,950 26,050
19/08/2026 28,000 0.1 (0.36%) 36,300 1,015. 0 0 27,900 29,850 25,950
18/08/2026 27,900 0.2 (0.72%) 32,400 902.59 0 0 27,700 29,600 25,800
17/08/2026 27,700 0 (0%) 10,500 290.85 0 0 27,700 29,600 25,800
14/08/2026 27,700 -0.2 (-0.72%) 39,000 1,082.68 0 0 27,900 29,850 25,950
13/08/2026 27,900 0.2 (0.72%) 27,900 775.03 0 0 27,700 29,600 25,800
12/08/2026 27,700 0.15 (0.54%) 23,500 648.92 0 0 27,550 29,450 25,650
11/08/2026 27,550 0.15 (0.55%) 37,900 1,040.67 0 0 27,400 29,300 25,500
10/08/2026 27,400 -0.05 (-0.18%) 25,600 701.13 0 0 27,450 29,350 25,550
07/08/2026 27,450 -0.1 (-0.36%) 34,200 939.89 0 0 27,550 29,450 25,650
06/08/2026 27,550 0 (0%) 27,200 749.69 0 0 27,550 29,450 25,650
05/08/2026 27,550 0.2 (0.73%) 36,300 995.68 0 0 27,350 29,250 25,450
04/08/2026 27,350 -0.05 (-0.18%) 26,900 734.12 0 0 27,400 29,300 25,500
03/08/2026 27,400 0.05 (0.18%) 22,300 610.77 0 0 27,350 29,250 25,450
31/07/2026 27,350 0.05 (0.18%) 9,000 245.87 0 0 27,300 29,200 25,400
30/07/2026 27,300 0.05 (0.18%) 20,300 552.55 0 0 27,250 29,150 25,350
29/07/2026 27,250 -0.05 (-0.18%) 24,300 658.16 0 0 27,300 29,200 25,400
28/07/2026 27,300 0.1 (0.37%) 30,500 831.39 0 0 27,200 29,100 25,300
27/07/2026 27,200 -0.05 (-0.18%) 19,200 521.51 0 0 27,250 29,150 25,350
24/07/2026 27,250 -0.15 (-0.55%) 24,200 657.75 0 0 27,400 29,300 25,500
23/07/2026 27,400 0 (0%) 24,900 680.02 0 0 27,400 29,300 25,500
22/07/2026 27,400 -0.05 (-0.18%) 26,800 734.11 0 0 27,450 29,350 25,550
21/07/2026 27,450 0.1 (0.37%) 25,500 699.38 0 0 27,350 29,250 25,450
20/07/2026 27,350 -0.05 (-0.18%) 7,700 210.51 0 0 27,400 29,300 25,500
17/07/2026 27,400 -0.05 (-0.18%) 13,500 369.61 0 0 27,450 29,350 25,550
16/07/2026 27,450 0.1 (0.37%) 26,200 715.65 0 0 27,350 29,250 25,450
15/07/2026 27,350 0 (0%) 20,000 545.94 0 0 27,350 29,250 25,450
14/07/2026 27,350 0.15 (0.55%) 28,900 787.09 0 0 27,200 29,100 25,300
13/07/2026 27,200 -0.3 (-1.09%) 22,800 620.66 0 0 27,500 29,400 25,600
10/07/2026 27,500 -0.05 (-0.18%) 34,000 928.71 0 0 27,550 29,450 25,650
09/07/2026 27,550 -0.15 (-0.54%) 28,300 778.98 0 0 27,700 29,600 25,800
08/07/2026 27,700 -0.2 (-0.72%) 19,700 547.86 0 0 27,900 29,850 25,950
07/07/2026 27,900 -0.1 (-0.36%) 11,800 328.56 0 0 28,000 29,950 26,050
06/07/2026 28,000 0 (0%) 15,500 433.31 0 0 28,000 29,950 26,050
03/07/2026 28,000 0.05 (0.18%) 19,400 541.56 0 0 27,950 29,900 26,000
02/07/2026 27,950 -0.05 (-0.18%) 15,900 443 0 0 28,000 29,950 26,050
01/07/2026 28,000 0 (0%) 8,900 248.57 0 0 28,000 29,950 26,050
30/06/2026 28,000 0 (0%) 20,500 573.2 0 0 28,000 29,950 26,050
29/06/2026 28,000 0 (0%) 10,600 295.77 0 0 28,000 29,950 26,050
26/06/2026 28,000 -0.1 (-0.36%) 22,200 620.57 0 0 28,100 30,050 26,150
25/06/2026 28,100 -0.05 (-0.18%) 20,900 585 0 0 28,150 30,100 26,200
24/06/2026 28,150 -0.2 (-0.71%) 31,100 872.55 0 0 28,350 30,300 26,400
23/06/2026 28,350 0.45 (1.61%) 33,600 945.59 0 0 27,900 29,850 25,950
22/06/2026 27,900 0.1 (0.36%) 18,900 525.44 0 0 27,800 29,700 25,900
19/06/2026 27,800 0.1 (0.36%) 20,000 553.78 0 0 27,700 29,600 25,800
18/06/2026 27,700 -0.35 (-1.25%) 25,400 706.05 0 0 28,050 30,000 26,100
17/06/2026 28,050 0 (0%) 26,000 727.34 0 0 28,050 30,000 26,100
16/06/2026 28,050 0.05 (0.18%) 30,800 856.31 0 0 28,000 29,950 26,050
15/06/2026 28,000 0.3 (1.08%) 22,100 616.85 0 0 27,700 29,600 25,800
12/06/2026 27,700 0.2 (0.73%) 20,000 549.05 0 0 27,500 29,400 25,600
11/06/2026 27,500 -0.3 (-1.08%) 19,300 533.24 0 0 27,800 29,700 25,900
10/06/2026 27,800 0.1 (0.36%) 20,400 565.05 0 0 27,700 29,600 25,800
09/06/2026 27,700 0 (0%) 6,800 188.1 0 0 27,700 29,600 25,800
08/06/2026 27,700 0.2 (0.73%) 20,500 563.63 0 0 27,500 29,400 25,600
05/06/2026 27,500 0.1 (0.36%) 14,400 394.02 0 0 27,400 29,300 25,500
04/06/2026 27,400 -0.1 (-0.36%) 5,100 139.81 0 0 27,500 29,400 25,600
03/06/2026 27,500 0 (0%) 13,100 358.99 0 0 27,500 29,400 25,600
02/06/2026 27,500 0.05 (0.18%) 9,200 252.37 0 0 27,450 29,350 25,550
01/06/2026 27,450 -0.05 (-0.18%) 6,600 180.98 0 0 27,500 29,400 25,600
29/05/2026 27,500 0 (0%) 19,200 527.16 0 0 27,500 29,400 25,600
28/05/2026 27,500 -0.05 (-0.18%) 19,500 535.2 0 0 27,550 29,450 25,650
27/05/2026 27,550 0.05 (0.18%) 10,200 280.31 0 0 27,500 29,400 25,600
26/05/2026 27,500 0.1 (0.36%) 20,700 567.25 0 0 27,400 29,300 25,500
25/05/2026 27,400 0 (0%) 14,100 383.46 0 0 27,400 29,300 25,500
22/05/2026 27,400 0.1 (0.37%) 18,500 506.51 0 0 27,300 29,200 25,400
21/05/2026 27,300 -0.1 (-0.36%) 7,100 193.74 0 0 27,400 29,300 25,500
20/05/2026 27,400 -0.1 (-0.36%) 24,800 680.21 0 0 27,500 29,400 25,600
19/05/2026 27,500 0.1 (0.36%) 15,200 418.47 0 0 27,400 29,300 25,500
18/05/2026 27,400 0.1 (0.37%) 17,700 481.66 0 0 27,300 29,200 25,400
15/05/2026 27,300 0.1 (0.37%) 13,800 375.53 0 0 27,200 29,100 25,300
14/05/2026 27,200 0 (0%) 18,000 484.96 0 0 27,200 29,100 25,300
13/05/2026 27,200 0.05 (0.18%) 18,000 488.09 0 0 27,150 29,050 25,250
12/05/2026 27,150 0.05 (0.18%) 17,000 460.72 0 0 27,100 28,950 25,250
11/05/2026 27,100 0.1 (0.37%) 19,700 532.05 0 0 27,000 28,850 25,150
08/05/2026 27,000 0 (0%) 21,000 566.1 0 0 27,000 28,850 25,150
07/05/2026 27,000 0.05 (0.19%) 17,000 457.43 0 0 26,950 28,800 25,100
06/05/2026 26,950 0.05 (0.19%) 16,400 441.27 0 0 26,900 28,750 25,050
05/05/2026 26,900 0 (0%) 19,200 513.85 0 0 26,900 28,750 25,050
04/05/2026 26,900 -0.1 (-0.37%) 14,400 385.87 0 0 27,000 28,850 25,150
29/04/2026 27,000 0 (0%) 24,200 651.87 0 0 27,000 28,850 25,150
28/04/2026 27,000 0.2 (0.75%) 30,200 809.55 0 0 26,800 28,650 24,950
24/04/2026 26,800 0 (0%) 10,400 278.03 0 0 26,800 28,650 24,950
23/04/2026 26,800 -0.2 (-0.74%) 8,000 215.07 0 0 27,000 28,850 25,150
22/04/2026 27,000 -0.2 (-0.74%) 400 10.86 0 0 27,200 29,100 25,300
21/04/2026 27,200 -0.1 (-0.37%) 10,200 276.9 0 0 27,300 29,200 25,400
20/04/2026 27,300 -0.2 (-0.73%) 10,200 278.77 0 0 27,500 29,400 25,600
17/04/2026 27,500 -0.05 (-0.18%) 11,900 326.12 0 0 27,550 29,450 25,650
16/04/2026 27,550 -0.2 (-0.72%) 23,500 648.89 0 0 27,750 29,650 25,850
15/04/2026 27,750 0.05 (0.18%) 25,800 715.71 0 0 27,700 29,600 25,800
14/04/2026 27,700 0.3 (1.09%) 32,000 881.86 0 0 27,400 29,300 25,500
13/04/2026 27,400 0.1 (0.37%) 15,500 422.24 0 0 27,300 29,200 25,400
10/04/2026 27,300 0 (0%) 16,300 442.2 0 0 27,300 29,200 25,400
09/04/2026 27,300 -0.2 (-0.73%) 17,000 463.49 0 0 27,500 29,400 25,600
08/04/2026 27,500 0.4 (1.48%) 21,500 586.25 0 0 27,100 28,950 25,250
07/04/2026 27,100 0 (0%) 8,100 219.62 0 0 27,100 28,950 25,250
06/04/2026 27,100 -0.1 (-0.37%) 11,200 304.15 0 0 27,200 29,100 25,300
03/04/2026 27,200 0.1 (0.37%) 11,900 322.73 0 0 27,100 28,950 25,250
02/04/2026 27,100 -0.2 (-0.73%) 10,000 271.91 0 0 27,300 29,200 25,400
01/04/2026 27,300 -0.05 (-0.18%) 16,100 438.59 0 0 27,350 29,250 25,450
31/03/2026 27,350 -0.05 (-0.18%) 18,300 499.24 0 0 27,400 29,300 25,500
30/03/2026 27,400 -0.2 (-0.72%) 14,700 402.55 0 0 27,600 29,500 25,700
27/03/2026 27,600 0.4 (1.47%) 22,300 609.98 0 0 27,200 29,100 25,300
26/03/2026 27,200 -0.05 (-0.18%) 17,500 475.78 0 0 27,250 29,150 25,350
25/03/2026 27,250 0.05 (0.18%) 23,700 643.54 0 0 27,200 29,100 25,300
24/03/2026 27,200 0.2 (0.74%) 18,300 494.63 0 0 27,000 28,850 25,150
23/03/2026 27,000 0 (0%) 8,400 226.09 0 0 27,000 28,850 25,150

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