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
22/09/2026 27,200 1.1 (4.21%) 312,830 8,333.37 0 0 26,100 30,000 22,200
21/09/2026 26,100 0 (0%) 42,528 1,110.72 0 0 26,100 30,000 22,200
18/09/2026 26,200 0.1 (0.38%) 65,824 1,716.75 0 0 26,100 30,000 22,200
17/09/2026 26,100 0.1 (0.38%) 40,698 1,061.68 25,027 553.1 26,000 29,900 22,100
16/09/2026 26,100 0.1 (0.38%) 33,590 873.64 0 0 26,000 29,900 22,100
15/09/2026 26,400 0.2 (0.76%) 56,320 1,463.94 0 0 26,200 30,100 22,300
14/09/2026 26,000 -0.6 (-2.26%) 61,663 1,617.05 31,900 727.32 26,600 30,500 22,700
11/09/2026 26,700 0.2 (0.75%) 100,476 2,674.79 4,000 90.4 26,500 30,400 22,600
10/09/2026 26,800 -0.3 (-1.11%) 149,866 3,973.14 40,570 971.17 27,100 31,100 23,100
09/09/2026 26,900 -0.7 (-2.54%) 75,602 2,051.62 22,835 623.9 27,600 31,700 23,500
08/09/2026 27,500 -1.1 (-3.85%) 167,206 4,612.95 5,000 138.5 28,600 32,800 24,400
07/09/2026 28,600 -0.1 (-0.35%) 8,510 243.76 0 0 28,700 33,000 24,400
04/09/2026 28,800 0 (0%) 10,756 308.62 0 0 28,800 33,100 24,500
03/09/2026 28,700 -0.8 (-2.71%) 10,620 305.66 0 0 29,500 33,900 25,100
28/08/2026 29,400 -0.1 (-0.34%) 11,677 344.52 0 0 29,500 33,900 25,100
27/08/2026 29,500 0.1 (0.34%) 18,944 558.04 0 0 29,400 33,800 25,000
26/08/2026 29,300 0.4 (1.38%) 23,947 704.78 0 0 28,900 33,200 24,600
25/08/2026 28,800 0.1 (0.35%) 26,712 772.41 0 0 28,700 33,000 24,400
24/08/2026 28,800 0.6 (2.13%) 26,523 761.26 0 0 28,200 32,400 24,000
21/08/2026 28,400 0.5 (1.79%) 28,234 797.18 0 0 27,900 32,000 23,800
20/08/2026 28,000 0 (0%) 15,085 420.88 0 0 28,000 32,200 23,800
19/08/2026 28,100 0.1 (0.36%) 4,236 118.58 0 0 28,000 32,200 23,800
18/08/2026 28,100 0 (0%) 17,364 486.19 0 0 28,100 32,300 23,900
17/08/2026 28,200 0 (0%) 18,712 526.09 0 0 28,200 32,400 24,000
14/08/2026 28,100 -0.9 (-3.1%) 20,147 569.02 0 0 29,000 33,300 24,700
13/08/2026 28,600 0.4 (1.42%) 53,056 1,537.41 0 0 28,200 32,400 24,000
12/08/2026 28,100 -0.2 (-0.71%) 7,600 214.07 0 0 28,300 32,500 24,100
11/08/2026 28,200 -0.2 (-0.7%) 11,815 334.65 0 0 28,400 32,600 24,200
10/08/2026 28,200 0.1 (0.36%) 3,044 86.52 0 0 28,100 32,300 23,900
07/08/2026 27,900 0 (0%) 35,046 985.37 0 0 27,900 32,000 23,800
06/08/2026 27,600 -0.7 (-2.47%) 11,010 306.88 0 0 28,300 32,500 24,100
05/08/2026 28,100 -0.5 (-1.75%) 27,232 769.7 0 0 28,600 32,800 24,400
04/08/2026 28,500 -0.1 (-0.35%) 22,659 646.99 0 0 28,600 32,800 24,400
03/08/2026 28,700 0.2 (0.7%) 28,001 801.78 0 0 28,500 32,700 24,300
31/07/2026 28,600 0 (0%) 6,540 186.49 0 0 28,600 32,800 24,400
30/07/2026 29,100 1.3 (4.68%) 56,162 1,604.63 0 0 27,800 31,900 23,700
29/07/2026 28,300 1.9 (7.2%) 77,002 2,138.21 0 0 26,400 30,300 22,500
28/07/2026 27,200 0.1 (0.37%) 37,841 998.79 0 0 27,100 31,100 23,100
27/07/2026 26,500 -0.2 (-0.75%) 13,810 374.21 0 0 26,700 30,700 22,700
24/07/2026 26,500 -0.6 (-2.21%) 9,567 255.61 0 0 27,100 31,100 23,100
23/07/2026 27,200 0 (0%) 15,952 431.67 0 0 27,200 31,200 23,200
22/07/2026 27,000 -0.2 (-0.74%) 14,439 393.49 0 0 27,200 31,200 23,200
21/07/2026 27,500 0 (0%) 22,734 618.43 0 0 27,500 31,600 23,400
20/07/2026 27,200 -0.9 (-3.2%) 6,959 191.37 0 0 28,100 32,300 23,900
17/07/2026 27,600 -0.6 (-2.13%) 34,611 973.36 0 0 28,200 32,400 24,000
16/07/2026 28,400 -0.3 (-1.05%) 24,342 687.07 0 0 28,700 33,000 24,400
15/07/2026 28,600 0.1 (0.35%) 7,661 219.61 0 0 28,500 32,700 24,300
14/07/2026 28,900 0.8 (2.85%) 12,610 359.93 0 0 28,100 32,300 23,900
13/07/2026 28,000 -0.5 (-1.75%) 16,326 459.33 0 0 28,500 32,700 24,300
10/07/2026 28,500 -0.1 (-0.35%) 11,110 316.24 0 0 28,600 32,800 24,400
09/07/2026 28,700 -0.2 (-0.69%) 18,026 515.88 0 0 28,900 33,200 24,600
08/07/2026 28,900 -0.2 (-0.69%) 32,897 950.8 0 0 29,100 33,400 24,800
07/07/2026 29,200 0 (0%) 7,629 221.82 0 0 29,200 33,500 24,900
06/07/2026 29,200 -0.4 (-1.35%) 23,583 688.26 0 0 29,600 34,000 25,200
03/07/2026 29,500 -0.4 (-1.34%) 9,643 285.86 0 0 29,900 34,300 25,500
02/07/2026 29,800 0 (0%) 8,601 257.4 0 0 29,800 34,200 25,400
01/07/2026 30,000 0.5 (1.69%) 16,962 505.75 0 0 29,500 33,900 25,100
30/06/2026 29,600 -0.1 (-0.34%) 13,588 400.87 0 0 29,700 34,100 25,300
29/06/2026 29,700 0.4 (1.37%) 24,685 733.51 0 0 29,300 33,600 25,000
26/06/2026 29,200 -0.6 (-2.01%) 22,716 666.58 0 0 29,800 34,200 25,400
25/06/2026 29,700 0.2 (0.68%) 4,134 123.23 0 0 29,500 33,900 25,100
24/06/2026 29,600 -0.2 (-0.67%) 9,011 266.18 0 0 29,800 34,200 25,400
23/06/2026 29,700 -0.1 (-0.34%) 15,958 475.97 0 0 29,800 34,200 25,400
22/06/2026 29,700 -0.2 (-0.67%) 8,621 257.01 0 0 29,900 34,300 25,500
19/06/2026 29,900 -0.1 (-0.33%) 19,904 595.51 0 0 30,000 34,500 25,500
18/06/2026 30,000 0.3 (1.01%) 34,764 1,043.27 0 0 29,700 34,100 25,300
17/06/2026 29,700 -0.5 (-1.66%) 27,171 806.42 0 0 30,200 34,700 25,700
16/06/2026 30,100 0.2 (0.67%) 9,711 293.25 0 0 29,900 34,300 25,500
15/06/2026 29,800 0.1 (0.34%) 18,529 554.56 0 0 29,700 34,100 25,300
12/06/2026 29,600 -0.1 (-0.34%) 8,667 257.47 0 0 29,700 34,100 25,300
11/06/2026 29,800 -0.1 (-0.33%) 7,254 215.77 0 0 29,900 34,300 25,500
10/06/2026 30,000 0.1 (0.33%) 11,238 336.03 0 0 29,900 34,300 25,500
09/06/2026 29,800 0 (0%) 16,485 493.7 0 0 29,800 34,200 25,400
08/06/2026 30,300 -0.3 (-0.98%) 37,776 1,127.45 0 0 30,600 35,100 26,100
05/06/2026 30,500 0 (0%) 6,300 192.95 0 0 30,500 35,000 26,000
04/06/2026 30,900 0.8 (2.66%) 26,535 810.3 0 0 30,100 34,600 25,600
03/06/2026 30,700 -0.1 (-0.32%) 25,575 769.21 0 0 30,800 35,400 26,200
02/06/2026 30,700 0.2 (0.66%) 12,582 387.41 0 0 30,500 35,000 26,000
01/06/2026 30,500 -0.2 (-0.65%) 9,276 282.79 0 0 30,700 35,300 26,100
29/05/2026 30,900 0 (0%) 13,226 405.67 0 0 30,900 35,500 26,300
28/05/2026 30,800 -0.3 (-0.96%) 13,749 424.49 0 0 31,100 35,700 26,500
27/05/2026 31,200 0.2 (0.65%) 16,648 517.15 0 0 31,000 35,600 26,400
26/05/2026 30,900 0 (0%) 6,030 186.88 0 0 30,900 35,500 26,300
25/05/2026 31,100 0.3 (0.97%) 39,218 1,212.99 0 0 30,800 35,400 26,200
22/05/2026 30,800 -0.2 (-0.65%) 28,356 872.89 0 0 31,000 35,600 26,400
21/05/2026 30,900 0 (0%) 31,694 983.65 0 0 30,900 35,500 26,300
20/05/2026 31,300 0 (0%) 45,476 1,405.35 0 0 31,300 35,900 26,700
19/05/2026 31,300 -0.2 (-0.63%) 67,391 2,109.51 0 0 31,500 36,200 26,800
18/05/2026 31,500 -0.1 (-0.32%) 49,846 1,568.66 0 0 31,600 36,300 26,900
15/05/2026 31,600 -0.2 (-0.63%) 23,094 730.46 0 0 31,800 36,500 27,100
14/05/2026 31,800 0.1 (0.32%) 14,540 462.08 0 0 31,700 36,400 27,000
13/05/2026 31,700 0 (0%) 26,067 825.92 0 0 31,700 36,400 27,000
12/05/2026 31,800 -0.3 (-0.93%) 33,636 1,065.55 3,954 107.94 32,100 36,900 27,300
11/05/2026 31,900 -0.2 (-0.62%) 55,932 1,792.88 0 0 32,100 36,900 27,300
08/05/2026 32,300 -0.5 (-1.52%) 47,206 1,516.32 0 0 32,800 37,700 27,900
07/05/2026 32,300 0 (0%) 100,465 3,294.65 0 0 32,300 37,100 27,500
06/05/2026 32,400 1 (3.18%) 70,488 2,274.61 0 0 31,400 36,100 26,700
05/05/2026 31,500 0.3 (0.96%) 31,932 1,004.23 0 0 31,200 35,800 26,600
04/05/2026 31,300 0 (0%) 21,704 677.99 0 0 31,300 35,900 26,700
29/04/2026 31,600 0 (0%) 52,126 1,631.54 0 0 31,600 36,300 26,900
28/04/2026 31,400 -0.3 (-0.95%) 28,871 911.89 0 0 31,700 36,400 27,000
24/04/2026 31,600 -0.4 (-1.25%) 93,112 2,953.88 0 0 32,000 36,800 27,200
23/04/2026 31,800 -0.3 (-0.93%) 42,096 1,346.2 0 0 32,100 36,900 27,300
22/04/2026 32,000 -0.2 (-0.62%) 28,045 900.95 0 0 32,200 37,000 27,400
21/04/2026 32,200 -0.1 (-0.31%) 35,014 1,128.77 0 0 32,300 37,100 27,500
20/04/2026 32,000 -0.3 (-0.93%) 39,353 1,272.09 0 0 32,300 37,100 27,500
17/04/2026 32,500 0.4 (1.25%) 40,640 1,312.46 0 0 32,100 36,900 27,300
16/04/2026 32,200 -0.2 (-0.62%) 28,094 901.01 0 0 32,400 37,200 27,600
15/04/2026 32,200 -0.3 (-0.92%) 21,374 691.85 0 0 32,500 37,300 27,700
14/04/2026 32,400 0.6 (1.89%) 60,534 1,968.24 0 0 31,800 36,500 27,100
13/04/2026 31,700 -0.2 (-0.63%) 36,111 1,148.76 0 0 31,900 36,600 27,200
10/04/2026 31,600 0 (0%) 24,448 779.69 0 0 31,600 36,300 26,900
09/04/2026 31,500 -0.5 (-1.56%) 103,437 3,271.82 0 0 32,000 36,800 27,200
08/04/2026 32,000 0.8 (2.56%) 38,633 1,236.09 0 0 31,200 35,800 26,600
07/04/2026 31,300 0.2 (0.64%) 38,250 1,193.46 0 0 31,100 35,700 26,500
06/04/2026 31,300 -1.2 (-3.69%) 59,771 1,861.08 0 0 32,500 37,300 27,700
03/04/2026 32,300 -0.4 (-1.22%) 25,742 835.43 0 0 32,700 37,600 27,800
02/04/2026 32,600 -0.8 (-2.4%) 64,486 2,111.4 0 0 33,400 38,400 28,400
01/04/2026 33,000 0.3 (0.92%) 89,689 2,991.45 0 0 32,700 37,600 27,800
31/03/2026 32,600 0.1 (0.31%) 41,317 1,352.56 0 0 32,500 37,300 27,700
30/03/2026 32,600 0.8 (2.52%) 68,041 2,212.51 0 0 31,800 36,500 27,100
27/03/2026 32,000 0.2 (0.63%) 45,966 1,459.83 0 0 31,800 36,500 27,100
26/03/2026 31,600 -0.2 (-0.63%) 37,679 1,196.9 0 0 31,800 36,500 27,100
25/03/2026 31,800 0.8 (2.58%) 30,359 964.25 0 0 31,000 35,600 26,400
24/03/2026 30,800 0.1 (0.33%) 75,828 2,353.99 0 0 30,700 35,300 26,100
23/03/2026 30,300 -1.8 (-5.61%) 125,172 3,847.36 0 0 32,100 36,900 27,300

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