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 15,000 0.1 (0.67%) 2,100 31.58 0 0 14,900 17,100 12,700
21/08/2026 15,100 0.4 (2.72%) 19,309 287.51 0 0 14,700 16,900 12,500
20/08/2026 14,800 0.1 (0.68%) 2,200 32.35 0 0 14,700 16,900 12,500
19/08/2026 14,700 0.2 (1.38%) 3,670 53.86 0 0 14,500 16,600 12,400
18/08/2026 14,600 0 (0%) 12,922 187.87 0 0 14,600 16,700 12,500
17/08/2026 14,800 0.2 (1.37%) 9,150 133.5 0 0 14,600 16,700 12,500
14/08/2026 14,600 -0.1 (-0.68%) 3,213 47.05 0 0 14,700 16,900 12,500
13/08/2026 14,700 0 (0%) 3,013 44.45 0 0 14,700 16,900 12,500
12/08/2026 14,800 0.1 (0.68%) 13,719 201.99 0 0 14,700 16,900 12,500
11/08/2026 14,800 -0.2 (-1.33%) 13,814 203.71 0 0 15,000 17,200 12,800
10/08/2026 15,000 0.2 (1.35%) 917 13.76 0 0 14,800 17,000 12,600
07/08/2026 14,900 0 (0%) 11,778 174.49 0 0 14,900 17,100 12,700
06/08/2026 15,000 0 (0%) 4,736 70.72 0 0 15,000 17,200 12,800
05/08/2026 15,100 0.1 (0.67%) 17,838 268.16 0 0 15,000 17,200 12,800
04/08/2026 15,000 0 (0%) 2,110 31.73 0 0 15,000 17,200 12,800
03/08/2026 15,100 0.2 (1.34%) 56,806 851.6 0 0 14,900 17,100 12,700
31/07/2026 14,800 -0.2 (-1.33%) 20,815 310.68 0 0 15,000 17,200 12,800
30/07/2026 15,200 0.2 (1.33%) 6,645 99.51 0 0 15,000 17,200 12,800
29/07/2026 14,900 0 (0%) 3,201 48.07 0 0 14,900 17,100 12,700
28/07/2026 14,900 0 (0%) 524 7.79 0 0 14,900 17,100 12,700
27/07/2026 15,100 0 (0%) 3,853 57.24 0 0 15,100 17,300 12,900
24/07/2026 15,000 0.1 (0.67%) 210 3.16 0 0 14,900 17,100 12,700
23/07/2026 15,000 0.4 (2.74%) 3,900 58.25 0 0 14,600 16,700 12,500
22/07/2026 14,900 -0.1 (-0.67%) 14,800 216. 0 0 15,000 17,200 12,800
21/07/2026 15,100 0 (0%) 9,742 146.05 0 0 15,100 17,300 12,900
20/07/2026 15,100 -0.1 (-0.66%) 14,091 212.39 0 0 15,200 17,400 13,000
17/07/2026 15,700 0.5 (3.29%) 15,410 234.99 0 0 15,200 17,400 13,000
16/07/2026 15,200 0 (0%) 30,417 462.63 0 0 15,200 17,400 13,000
15/07/2026 15,200 -0.2 (-1.3%) 5,080 77.45 0 0 15,400 17,700 13,100
14/07/2026 15,600 0.2 (1.3%) 11,701 180.42 0 0 15,400 17,700 13,100
13/07/2026 15,600 0 (0%) 19,811 304.51 0 0 15,600 17,900 13,300
10/07/2026 15,800 0.2 (1.28%) 5,710 88.87 0 0 15,600 17,900 13,300
09/07/2026 15,700 0.2 (1.29%) 632 9.88 0 0 15,500 17,800 13,200
08/07/2026 15,400 0 (0%) 2,205 34.11 0 0 15,400 17,700 13,100
07/07/2026 15,600 0 (0%) 6,942 107.08 0 0 15,600 17,900 13,300
06/07/2026 15,600 0 (0%) 12,697 197.99 0 0 15,600 17,900 13,300
03/07/2026 15,600 0.1 (0.65%) 503 7.85 0 0 15,500 17,800 13,200
02/07/2026 15,900 0.2 (1.27%) 20,516 318.97 0 0 15,700 18,000 13,400
01/07/2026 15,700 -0.2 (-1.26%) 4,080 64.16 0 0 15,900 18,200 13,600
30/06/2026 16,000 0.3 (1.91%) 6,001 95.4 0 0 15,700 18,000 13,400
29/06/2026 16,000 0.3 (1.91%) 13,819 216.54 0 0 15,700 18,000 13,400
26/06/2026 15,900 0.2 (1.27%) 5,143 80.87 0 0 15,700 18,000 13,400
25/06/2026 15,900 0.2 (1.27%) 12,900 202.81 0 0 15,700 18,000 13,400
24/06/2026 15,800 0 (0%) 3,441 54.15 0 0 15,800 18,100 13,500
23/06/2026 15,900 0.2 (1.27%) 2,577 40.77 0 0 15,700 18,000 13,400
22/06/2026 15,900 0.1 (0.63%) 27,322 429.55 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 6,829 107.58 0 0 15,800 18,100 13,500
18/06/2026 15,900 0.1 (0.63%) 17,867 282.03 0 0 15,800 18,100 13,500
17/06/2026 15,900 0.1 (0.63%) 4,901 77.48 0 0 15,800 18,100 13,500
16/06/2026 15,900 0.1 (0.63%) 6,426 101.71 0 0 15,800 18,100 13,500
15/06/2026 15,900 0.1 (0.63%) 5,538 87.53 0 0 15,800 18,100 13,500
12/06/2026 15,900 0.2 (1.27%) 3,910 61.62 0 0 15,700 18,000 13,400
11/06/2026 15,800 0.2 (1.28%) 5,103 80.26 0 0 15,600 17,900 13,300
10/06/2026 15,800 0.1 (0.64%) 5,941 92.75 0 0 15,700 18,000 13,400
09/06/2026 15,700 0.1 (0.64%) 2,536 39.83 0 0 15,600 17,900 13,300
08/06/2026 15,700 0 (0%) 4,825 75.42 0 0 15,700 18,000 13,400
05/06/2026 15,800 0.2 (1.28%) 10,264 160.95 0 0 15,600 17,900 13,300
04/06/2026 15,800 0.2 (1.28%) 5,796 90.56 0 0 15,600 17,900 13,300
03/06/2026 15,800 0.2 (1.28%) 9,700 151.67 0 0 15,600 17,900 13,300
02/06/2026 15,600 0 (0%) 7,953 124.2 0 0 15,600 17,900 13,300
01/06/2026 15,800 0 (0%) 53,212 831.91 0 0 15,800 18,100 13,500
29/05/2026 16,100 0.3 (1.9%) 94,710 1,497.02 0 0 15,800 18,100 13,500
28/05/2026 16,000 0.2 (1.27%) 42,740 675.71 0 0 15,800 18,100 13,500
27/05/2026 15,700 0 (0%) 34,802 551.09 0 0 15,700 18,000 13,400
26/05/2026 15,900 0.1 (0.63%) 9,959 156.54 0 0 15,800 18,100 13,500
25/05/2026 15,900 0.2 (1.27%) 13,415 212.57 0 0 15,700 18,000 13,400
22/05/2026 15,800 0.1 (0.64%) 15,965 251.38 0 0 15,700 18,000 13,400
21/05/2026 15,900 0.2 (1.27%) 4,070 63.99 0 0 15,700 18,000 13,400
20/05/2026 15,900 0 (0%) 19,723 310.53 0 0 15,900 18,200 13,600
19/05/2026 16,000 0.3 (1.91%) 32,122 511.35 0 0 15,700 18,000 13,400
18/05/2026 15,900 0 (0%) 39,010 613.94 0 0 15,900 18,200 13,600
15/05/2026 16,100 0 (0%) 32,871 521.77 0 0 16,100 18,500 13,700
14/05/2026 16,200 0 (0%) 16,112 260.08 0 0 16,200 18,600 13,800
13/05/2026 16,100 -0.4 (-2.42%) 23,907 388.17 0 0 16,500 18,900 14,100
12/05/2026 16,400 0.4 (2.5%) 80,022 1,316.87 0 0 16,000 18,400 13,600
11/05/2026 16,200 0.4 (2.53%) 374,746 5,990.35 0 0 15,800 18,100 13,500
08/05/2026 15,900 0.1 (0.63%) 17,043 270.05 0 0 15,800 18,100 13,500
07/05/2026 16,000 0.2 (1.27%) 36,194 570.62 0 0 15,800 18,100 13,500
06/05/2026 15,900 0.2 (1.27%) 10,700 168.72 0 0 15,700 18,000 13,400
05/05/2026 16,000 0.2 (1.27%) 38,856 611.49 0 0 15,800 18,100 13,500
04/05/2026 15,900 -0.1 (-0.63%) 105,399 1,663.11 0 0 16,000 18,400 13,600
29/04/2026 16,100 0.2 (1.26%) 6,541 104.58 0 0 15,900 18,200 13,600
28/04/2026 16,100 -0.1 (-0.62%) 64,613 1,027.52 0 0 16,200 18,600 13,800
24/04/2026 16,200 0.3 (1.89%) 20,627 334.29 0 0 15,900 18,200 13,600
23/04/2026 16,200 0 (0%) 104,665 1,659.86 0 0 16,200 18,600 13,800
22/04/2026 16,200 0 (0%) 98,982 1,606. 0 0 16,200 18,600 13,800
21/04/2026 16,300 0.2 (1.24%) 62,210 1,007.87 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 14,616 235.53 0 0 16,100 18,500 13,700
17/04/2026 16,200 0.1 (0.62%) 16,187 260.1 0 0 16,100 18,500 13,700
16/04/2026 16,200 0.4 (2.53%) 47,330 762.82 0 0 15,800 18,100 13,500
15/04/2026 15,900 0.1 (0.63%) 74,967 1,187.31 0 0 15,800 18,100 13,500
14/04/2026 16,100 0.3 (1.9%) 116,380 1,844.02 0 0 15,800 18,100 13,500
13/04/2026 16,000 0 (0%) 7,280 115.37 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 12,145 194.24 0 0 16,000 18,400 13,600
09/04/2026 16,200 0.1 (0.62%) 40,586 651.01 0 0 16,100 18,500 13,700
08/04/2026 16,300 0.4 (2.52%) 111,321 1,793.84 0 0 15,900 18,200 13,600
07/04/2026 15,900 0.3 (1.92%) 23,293 369.22 0 0 15,600 17,900 13,300
06/04/2026 15,700 0 (0%) 10,832 169.39 0 0 15,700 18,000 13,400
03/04/2026 15,800 0 (0%) 41,613 653.42 0 0 15,800 18,100 13,500
02/04/2026 15,800 -0.2 (-1.25%) 34,213 540.47 0 0 16,000 18,400 13,600
01/04/2026 16,000 -0.1 (-0.62%) 88,501 1,416.91 0 0 16,100 18,500 13,700
31/03/2026 16,300 0.4 (2.52%) 12,771 205.33 0 0 15,900 18,200 13,600
30/03/2026 16,200 0 (0%) 20,510 327.06 0 0 16,200 18,600 13,800
27/03/2026 16,400 0.9 (5.81%) 81,286 1,315.5 0 0 15,500 17,800 13,200
26/03/2026 15,900 0.3 (1.92%) 36,236 562.02 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.4 (2.56%) 49,622 775.98 0 0 15,600 17,900 13,300
24/03/2026 15,500 0.4 (2.65%) 63,144 984.77 0 0 15,100 17,300 12,900
23/03/2026 15,500 -0.1 (-0.64%) 96,833 1,465.46 0 0 15,600 17,900 13,300
20/03/2026 15,700 0 (0%) 21,072 328.86 0 0 15,700 18,000 13,400
19/03/2026 15,700 -0.3 (-1.88%) 95,469 1,497.13 0 0 16,000 18,400 13,600
18/03/2026 16,100 0 (0%) 48,800 781.02 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 53,996 868.99 0 0 16,100 18,500 13,700
16/03/2026 16,400 0 (0%) 42,914 692.8 0 0 16,400 18,800 14,000
13/03/2026 16,500 0.1 (0.61%) 31,092 509.15 0 0 16,400 18,800 14,000
12/03/2026 16,300 -0.2 (-1.21%) 52,031 853.59 0 0 16,500 18,900 14,100
11/03/2026 16,700 0.2 (1.21%) 100,638 1,664.91 0 0 16,500 18,900 14,100
10/03/2026 16,400 0.5 (3.14%) 70,914 1,167.04 0 0 15,900 18,200 13,600
09/03/2026 15,600 -1.4 (-8.24%) 161,511 2,564.52 0 0 17,000 19,500 14,500
06/03/2026 17,100 -0.1 (-0.58%) 106,700 1,818.29 0 0 17,200 19,700 14,700
05/03/2026 17,800 0.6 (3.49%) 95,273 1,642.31 0 0 17,200 19,700 14,700
04/03/2026 17,900 0.1 (0.56%) 295,656 5,079.44 0 0 17,800 20,400 15,200
03/03/2026 17,900 -0.5 (-2.72%) 236,407 4,208.1 0 0 18,400 21,100 15,700
02/03/2026 18,300 -0.5 (-2.66%) 192,394 3,549.06 0 0 18,800 21,600 16,000
27/02/2026 19,400 0.9 (4.86%) 351,830 6,631.12 0 0 18,500 21,200 15,800
26/02/2026 19,000 0.3 (1.6%) 201,025 3,725.18 0 0 18,700 21,500 15,900
25/02/2026 18,900 0.4 (2.16%) 368,381 6,895.4 0 0 18,500 21,200 15,800
24/02/2026 18,800 0.2 (1.08%) 243,615 4,513.49 0 0 18,600 21,300 15,900

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