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
24/08/2026 17,200 0 (0%) 335,100 5,705.94 0 0 17,200 18,400 16,000
21/08/2026 17,200 0.45 (2.69%) 199,900 3,401.31 0 0 16,750 17,900 15,600
20/08/2026 16,750 -0.1 (-0.59%) 44,700 748.61 300,000 5,253.6 16,850 18,000 15,700
19/08/2026 16,850 0.1 (0.6%) 47,600 800.43 0 0 16,750 17,900 15,600
18/08/2026 16,750 0 (0%) 46,300 777.31 300,000 5,280 16,750 17,900 15,600
17/08/2026 16,750 0 (0%) 63,300 1,059.42 0 0 16,750 17,900 15,600
14/08/2026 16,750 0.05 (0.3%) 47,500 796.66 300,000 5,280 16,700 17,850 15,550
13/08/2026 16,700 0 (0%) 197,900 3,330.78 0 0 16,700 17,850 15,550
12/08/2026 16,700 0.1 (0.6%) 47,300 792.46 0 0 16,600 17,750 15,450
11/08/2026 16,600 -0.25 (-1.48%) 144,900 2,423.7 0 0 16,850 18,000 15,700
10/08/2026 16,850 -0.05 (-0.3%) 54,600 920.97 0 0 16,900 18,050 15,750
07/08/2026 16,900 0 (0%) 187,900 3,185.9 0 0 16,900 18,050 15,750
06/08/2026 16,900 0.05 (0.3%) 129,400 2,183.66 163,700 2,570.09 16,850 18,000 15,700
05/08/2026 16,850 0.05 (0.3%) 58,300 983.64 840,700 13,156.96 16,800 17,950 15,650
04/08/2026 16,800 -0.1 (-0.59%) 91,700 1,552.95 0 0 16,900 18,050 15,750
03/08/2026 16,900 0.2 (1.2%) 147,900 2,474.83 0 0 16,700 17,850 15,550
31/07/2026 16,700 -0.1 (-0.6%) 57,900 972.99 0 0 16,800 17,950 15,650
30/07/2026 16,800 0.2 (1.2%) 252,200 4,233.93 0 0 16,600 17,750 15,450
29/07/2026 16,600 0.15 (0.91%) 102,900 1,707.09 0 0 16,450 17,600 15,300
28/07/2026 16,450 -0.2 (-1.2%) 112,800 1,855.14 0 0 16,650 17,800 15,500
27/07/2026 16,650 0.15 (0.91%) 15,000 249.93 0 0 16,500 17,650 15,350
24/07/2026 16,500 -0.05 (-0.3%) 69,100 1,141.03 0 0 16,550 17,700 15,400
23/07/2026 16,550 -0.15 (-0.9%) 115,300 1,905.13 0 0 16,700 17,850 15,550
22/07/2026 16,700 -0.3 (-1.76%) 97,800 1,636.32 0 0 17,000 18,150 15,850
21/07/2026 17,000 0 (0%) 98,600 1,685.56 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.5 (-2.86%) 127,300 2,181.99 0 0 17,500 18,700 16,300
17/07/2026 17,500 0 (0%) 266,300 4,558.35 0 0 17,500 18,700 16,300
16/07/2026 17,500 0 (0%) 658,500 11,266.57 0 0 17,500 18,700 16,300
15/07/2026 17,500 -0.2 (-1.13%) 210,700 3,685.79 0 0 17,700 18,900 16,500
14/07/2026 17,700 -0.05 (-0.28%) 266,900 4,691.07 0 0 17,750 18,950 16,550
13/07/2026 17,750 0 (0%) 244,600 4,289.1 0 0 17,750 18,950 16,550
10/07/2026 17,750 0.05 (0.28%) 125,100 2,203.64 0 0 17,700 18,900 16,500
09/07/2026 17,700 0.05 (0.28%) 126,900 2,230.84 0 0 17,650 18,850 16,450
08/07/2026 17,650 0.15 (0.86%) 189,800 3,324.19 0 0 17,500 18,700 16,300
07/07/2026 17,500 -0.1 (-0.57%) 196,100 3,438.62 0 0 17,600 18,800 16,400
06/07/2026 17,600 0 (0%) 234,800 4,112.02 0 0 17,600 18,800 16,400
03/07/2026 17,600 0.05 (0.28%) 94,900 1,662.1 0 0 17,550 18,750 16,350
02/07/2026 17,550 0.05 (0.29%) 100,600 1,761.13 0 0 17,500 18,700 16,300
01/07/2026 17,500 -0.1 (-0.57%) 85,100 1,493.22 0 0 17,600 18,800 16,400
30/06/2026 17,600 0 (0%) 93,600 1,639.67 0 0 17,600 18,800 16,400
29/06/2026 17,600 0 (0%) 44,000 773.17 0 0 17,600 18,800 16,400
26/06/2026 17,600 0 (0%) 91,300 1,601.12 0 0 17,600 18,800 16,400
25/06/2026 17,600 -0.15 (-0.85%) 82,400 1,447.1 0 0 17,750 18,950 16,550
24/06/2026 17,750 0.15 (0.85%) 66,200 1,167.02 0 0 17,600 18,800 16,400
23/06/2026 17,600 0 (0%) 133,500 2,354.62 0 0 17,600 18,800 16,400
22/06/2026 17,600 -0.05 (-0.28%) 51,400 906.81 0 0 17,650 18,850 16,450
19/06/2026 17,650 -0.3 (-1.67%) 51,000 903.33 0 0 17,950 19,200 16,700
18/06/2026 17,950 -0.1 (-0.55%) 64,900 1,159.26 0 0 18,050 19,300 16,800
17/06/2026 18,050 0 (0%) 100,200 1,804.65 0 0 18,050 19,300 16,800
16/06/2026 18,050 0.05 (0.28%) 89,700 1,618.06 0 0 18,000 19,250 16,750
15/06/2026 18,000 0 (0%) 119,100 2,144.27 0 0 18,000 19,250 16,750
12/06/2026 18,000 -0.1 (-0.55%) 66,500 1,188.95 0 0 18,100 19,350 16,850
11/06/2026 18,100 0.1 (0.56%) 155,500 2,789.41 0 0 18,000 19,250 16,750
10/06/2026 18,000 0.15 (0.84%) 115,400 2,066.68 0 0 17,850 19,050 16,650
09/06/2026 17,850 0 (0%) 104,900 1,855.31 0 0 17,850 19,050 16,650
08/06/2026 17,850 0.05 (0.28%) 81,100 1,429.52 0 0 17,800 19,000 16,600
05/06/2026 17,800 0 (0%) 109,200 1,935.68 0 0 17,800 19,000 16,600
04/06/2026 17,800 -0.1 (-0.56%) 90,400 1,607.64 0 0 17,900 19,150 16,650
03/06/2026 17,900 -0.35 (-1.92%) 133,500 2,385.71 0 0 18,250 19,500 17,000
02/06/2026 18,250 -0.35 (-1.88%) 167,100 3,038.14 0 0 18,600 19,900 17,300
01/06/2026 18,600 -0.05 (-0.27%) 259,000 4,779.78 0 0 18,650 19,950 17,350
29/05/2026 18,650 0.05 (0.27%) 255,200 4,738.7 0 0 18,600 19,900 17,300
28/05/2026 18,600 0.4 (2.2%) 1,426,900 26,408.08 1,500,000 27,189 18,200 19,450 16,950
27/05/2026 18,200 0.6 (3.41%) 249,600 4,453 0 0 17,600 18,800 16,400
26/05/2026 17,600 0.1 (0.57%) 96,200 1,695.14 1,500,000 26,400 17,500 18,700 16,300
25/05/2026 17,500 -0.05 (-0.28%) 76,400 1,340.18 0 0 17,550 18,750 16,350
22/05/2026 17,550 -0.25 (-1.4%) 107,200 1,890.04 0 0 17,800 19,000 16,600
21/05/2026 17,800 0.3 (1.71%) 145,800 2,560.87 0 0 17,500 18,700 16,300
20/05/2026 17,500 0 (0%) 194,300 3,384.88 0 0 17,500 18,700 16,300
19/05/2026 17,500 -0.35 (-1.96%) 267,400 4,746.99 0 0 17,850 19,050 16,650
18/05/2026 17,850 0.55 (3.18%) 241,400 4,211.91 0 0 17,300 18,500 16,100
15/05/2026 17,300 -0.2 (-1.14%) 117,600 2,032.19 0 0 17,500 18,700 16,300
14/05/2026 17,500 -0.1 (-0.57%) 77,500 1,363.65 0 0 17,600 18,800 16,400
13/05/2026 17,600 0.15 (0.86%) 79,300 1,389.61 0 0 17,450 18,650 16,250
12/05/2026 17,450 0.1 (0.58%) 103,600 1,797.16 0 0 17,350 18,550 16,150
11/05/2026 17,350 -0.3 (-1.7%) 138,900 2,426.24 0 0 17,650 18,850 16,450
08/05/2026 17,650 -0.05 (-0.28%) 127,400 2,261.31 0 0 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 173,300 3,067.17 0 0 17,600 18,800 16,400
06/05/2026 17,600 0.1 (0.57%) 111,400 1,960.82 0 0 17,500 18,700 16,300
05/05/2026 17,500 -0.1 (-0.57%) 64,500 1,132.85 0 0 17,600 18,800 16,400
04/05/2026 17,600 0 (0%) 89,500 1,573.06 0 0 17,600 18,800 16,400
29/04/2026 17,600 0 (0%) 32,000 559.93 0 0 17,600 18,800 16,400
28/04/2026 17,600 -0.1 (-0.56%) 126,500 2,223.76 0 0 17,700 18,900 16,500
24/04/2026 17,700 0 (0%) 202,400 3,586.9 0 0 17,700 18,900 16,500
23/04/2026 17,700 0.3 (1.72%) 157,500 2,773 0 0 17,400 18,600 16,200
22/04/2026 17,400 -0.3 (-1.69%) 301,200 5,264.59 0 0 17,700 18,900 16,500
21/04/2026 17,700 -0.05 (-0.28%) 130,300 2,314.38 0 0 17,750 18,950 16,550
20/04/2026 17,750 0 (0%) 153,100 2,735.08 0 0 17,750 18,950 16,550
17/04/2026 17,750 -0.1 (-0.56%) 402,300 7,135.46 0 0 17,850 19,050 16,650
16/04/2026 17,850 -0.65 (-3.51%) 483,000 8,681.47 0 0 18,500 19,750 17,250
15/04/2026 18,500 -0.3 (-1.6%) 147,900 2,748.09 0 0 18,800 20,100 17,500
14/04/2026 18,800 0.3 (1.62%) 70,000 1,309.46 0 0 18,500 19,750 17,250
13/04/2026 18,500 -0.5 (-2.63%) 144,500 2,707.35 0 0 19,000 20,300 17,700
10/04/2026 19,000 0 (0%) 280,300 5,355.65 0 0 19,000 20,300 17,700
09/04/2026 19,000 -0.3 (-1.55%) 137,600 2,619.76 0 0 19,300 20,650 17,950
08/04/2026 19,300 0.2 (1.05%) 196,700 3,804.46 0 0 19,100 20,400 17,800
07/04/2026 19,100 0.2 (1.06%) 195,300 3,715.55 0 0 18,900 20,200 17,600
06/04/2026 18,900 -0.75 (-3.82%) 449,600 8,770.81 0 0 19,650 21,000 18,300
03/04/2026 19,650 0.2 (1.03%) 302,100 5,904.14 0 0 19,450 20,800 18,100
02/04/2026 19,450 -0.75 (-3.71%) 577,800 11,690.86 0 0 20,200 21,600 18,800
01/04/2026 20,200 0.1 (0.5%) 615,900 12,338.21 0 0 20,100 21,500 18,700
31/03/2026 20,100 0.3 (1.52%) 602,700 12,060.43 0 0 19,800 21,150 18,450
30/03/2026 19,800 0.4 (2.06%) 605,000 11,933.45 0 0 19,400 20,750 18,050
27/03/2026 19,400 0.4 (2.11%) 418,100 8,019.4 0 0 19,000 20,300 17,700
26/03/2026 19,000 -0.55 (-2.81%) 588,500 11,463.18 0 0 19,550 20,900 18,200
25/03/2026 19,550 0.85 (4.55%) 1,115,700 21,533.52 0 0 18,700 20,000 17,400
24/03/2026 18,700 1.2 (6.86%) 1,186,600 22,042.22 0 0 17,500 18,700 16,300
23/03/2026 17,500 -0.25 (-1.41%) 294,700 5,155.78 0 0 17,750 18,950 16,550
20/03/2026 17,750 0.6 (3.5%) 297,900 5,245.67 0 0 17,150 18,350 15,950
19/03/2026 17,150 -0.25 (-1.44%) 93,000 1,590.36 0 0 17,400 18,600 16,200
18/03/2026 17,400 0.1 (0.58%) 64,100 1,107.02 0 0 17,300 18,500 16,100
17/03/2026 17,300 0.15 (0.87%) 122,600 2,117.64 0 0 17,150 18,350 15,950
16/03/2026 17,150 -0.1 (-0.58%) 188,100 3,226.72 0 0 17,250 18,450 16,050
13/03/2026 17,250 -0.15 (-0.86%) 76,700 1,324.58 0 0 17,400 18,600 16,200
12/03/2026 17,400 -0.05 (-0.29%) 431,900 7,452.83 0 0 17,450 18,650 16,250
11/03/2026 17,450 0.45 (2.65%) 151,900 2,640.18 0 0 17,000 18,150 15,850
10/03/2026 17,000 0.55 (3.34%) 232,200 3,947.26 0 0 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 848,500 14,078.96 0 0 17,650 18,850 16,450
06/03/2026 17,650 -0.35 (-1.94%) 204,600 3,631.89 0 0 18,000 19,250 16,750
05/03/2026 18,000 -0.3 (-1.64%) 440,100 7,954.59 0 0 18,300 19,550 17,050
04/03/2026 18,300 -0.25 (-1.35%) 291,100 5,306.15 0 0 18,550 19,800 17,300
03/03/2026 18,550 0.2 (1.09%) 389,300 7,269.88 0 0 18,350 19,600 17,100
02/03/2026 18,350 -0.05 (-0.27%) 555,300 10,248.05 0 0 18,400 19,650 17,150
27/02/2026 18,400 -0.4 (-2.13%) 351,000 6,498.71 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.15 (-0.79%) 165,800 3,114.23 0 0 18,950 20,250 17,650
25/02/2026 18,950 -0.1 (-0.52%) 419,600 8,014.45 0 0 19,050 20,350 17,750
24/02/2026 19,050 0.05 (0.26%) 242,000 4,585.41 0 0 19,000 20,300 17,700

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