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 11,850 0 (0%) 201,100 2,377.72 0 0 11,850 12,650 11,050
18/09/2026 11,850 -0.25 (-2.07%) 958,300 11,367.6 0 0 12,100 12,900 11,300
17/09/2026 12,100 0.1 (0.83%) 699,100 8,511.23 0 0 12,000 12,800 11,200
16/09/2026 12,000 -0.2 (-1.64%) 73,000 875.31 0 0 12,200 13,050 11,350
15/09/2026 12,200 0.1 (0.83%) 1,695,500 20,442.83 0 0 12,100 12,900 11,300
14/09/2026 12,100 -0.3 (-2.42%) 231,800 2,837.58 127,900 1,477.25 12,400 13,250 11,550
11/09/2026 12,400 0.45 (3.77%) 916,700 11,202.21 2,105,680 25,003.38 11,950 12,750 11,150
10/09/2026 11,950 -0.5 (-4.02%) 206,200 2,486.03 0 0 12,450 13,300 11,600
09/09/2026 12,450 0.15 (1.22%) 298,800 3,666.19 0 0 12,300 13,150 11,450
08/09/2026 12,300 0.05 (0.41%) 945,800 11,599.81 0 0 12,250 13,100 11,400
07/09/2026 12,250 -0.25 (-2%) 537,400 6,633.92 100,000 1,250 12,500 13,350 11,650
04/09/2026 12,500 -0.3 (-2.34%) 1,515,500 19,319.31 0 0 12,800 13,650 11,950
03/09/2026 12,800 -0.1 (-0.78%) 197,400 2,524.71 1,960,000 23,520 12,900 13,800 12,000
28/08/2026 12,900 0.1 (0.78%) 279,600 3,600.17 0 0 12,800 13,650 11,950
27/08/2026 12,800 -0.3 (-2.29%) 365,900 4,691.25 0 0 13,100 14,000 12,200
26/08/2026 13,100 -0.05 (-0.38%) 360,500 4,696.18 0 0 13,150 14,050 12,250
25/08/2026 13,150 0.35 (2.73%) 774,200 10,020.75 0 0 12,800 13,650 11,950
24/08/2026 12,800 0.55 (4.49%) 842,800 10,625.93 95,000 1,163.75 12,250 13,100 11,400
21/08/2026 12,250 -0.2 (-1.61%) 795,500 9,798.12 0 0 12,450 13,300 11,600
20/08/2026 12,450 0.2 (1.63%) 280,400 3,448.59 200,000 2,400 12,250 13,100 11,400
19/08/2026 12,250 0.4 (3.38%) 490,600 5,870.86 300,000 3,600 11,850 12,650 11,050
18/08/2026 11,850 -0.15 (-1.25%) 468,200 5,582.11 440,000 4,928 12,000 12,800 11,200
17/08/2026 12,000 -0.2 (-1.64%) 340,400 4,117.13 200,000 2,270 12,200 13,050 11,350
14/08/2026 12,200 -0.25 (-2.01%) 391,600 4,820.75 0 0 12,450 13,300 11,600
13/08/2026 12,450 -0.3 (-2.35%) 1,052,900 13,118.89 0 0 12,750 13,600 11,900
12/08/2026 12,750 0.25 (2%) 574,700 7,301.45 0 0 12,500 13,350 11,650
11/08/2026 12,500 0.2 (1.63%) 651,100 8,101.1 570,000 7,186.5 12,300 13,150 11,450
10/08/2026 12,300 0.15 (1.23%) 875,200 10,703.74 460,000 5,858 12,150 13,000 11,300
07/08/2026 12,150 0.2 (1.67%) 673,600 8,152.86 0 0 11,950 12,750 11,150
06/08/2026 11,950 0.05 (0.42%) 955,500 11,357.8 800,000 8,920 11,900 12,700 11,100
05/08/2026 11,900 0.15 (1.28%) 884,100 10,469.71 285,800 3,129.51 11,750 12,550 10,950
04/08/2026 11,750 -0.1 (-0.84%) 195,500 2,286.18 0 0 11,850 12,650 11,050
03/08/2026 11,850 0 (0%) 325,700 3,841.43 0 0 11,850 12,650 11,050
31/07/2026 11,850 0.05 (0.42%) 179,000 2,105.66 0 0 11,800 12,600 11,000
30/07/2026 11,800 0.35 (3.06%) 951,000 11,155.98 0 0 11,450 12,250 10,650
29/07/2026 11,450 0.05 (0.44%) 294,700 3,330.93 597,400 6,362.31 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 492,500 5,449.54 960,000 11,088 11,450 12,250 10,650
27/07/2026 11,450 0.05 (0.44%) 542,000 6,233.91 0 0 11,400 12,150 10,650
24/07/2026 11,400 0.3 (2.7%) 407,600 4,558.19 0 0 11,100 11,850 10,350
23/07/2026 11,100 0.1 (0.91%) 625,800 6,761.7 250,000 2,750 11,000 11,750 10,250
22/07/2026 11,000 -0.15 (-1.35%) 363,700 3,980.49 0 0 11,150 11,900 10,400
21/07/2026 11,150 0 (0%) 554,600 6,276.13 100,000 1,115 11,150 11,900 10,400
20/07/2026 11,150 -0.25 (-2.19%) 428,000 4,870.22 250,000 2,850 11,400 12,150 10,650
17/07/2026 12,550 0 (0%) 221,300 2,763.52 0 0 12,550 13,400 11,700
16/07/2026 12,550 0 (0%) 492,400 6,071.21 300,000 3,510 12,550 13,400 11,700
15/07/2026 12,550 -0.15 (-1.18%) 231,400 2,908.92 520,000 6,332 12,700 13,550 11,850
14/07/2026 12,700 0.1 (0.79%) 437,000 5,527.5 0 0 12,600 13,450 11,750
13/07/2026 12,600 -0.2 (-1.56%) 559,900 7,046.59 200,000 2,500 12,800 13,650 11,950
10/07/2026 12,800 0 (0%) 875,400 11,208.91 450,000 5,560 12,800 13,650 11,950
09/07/2026 12,800 0.1 (0.79%) 457,300 5,813.9 308,000 3,649.8 12,700 13,550 11,850
08/07/2026 12,700 0 (0%) 770,200 9,726.37 0 0 12,700 13,550 11,850
07/07/2026 12,700 0.25 (2.01%) 738,800 9,268.2 0 0 12,450 13,300 11,600
06/07/2026 12,450 -0.45 (-3.49%) 544,400 6,889.56 0 0 12,900 13,800 12,000
03/07/2026 12,900 -0.05 (-0.39%) 450,000 5,822.29 1,460,000 17,728 12,950 13,850 12,050
02/07/2026 - (-100%) 814,900 10,540.77 0 0 12,700 15,200 10,200
01/07/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
30/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
29/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
26/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
25/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
24/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
23/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
22/06/2026 12,700 0 (0%) 0 0 0 0 12,700 0 0
19/06/2026 12,700 -0.2 (-1.55%) 193,931 2,467.47 500,000 5,500 12,900 14,800 11,000
18/06/2026 12,800 -0.1 (-0.78%) 398,460 5,127.4 0 0 12,900 14,800 11,000
17/06/2026 13,000 0 (0%) 186,489 2,397.23 0 0 13,000 14,900 11,100
16/06/2026 13,000 0.1 (0.78%) 495,653 6,424.74 0 0 12,900 14,800 11,000
15/06/2026 13,000 0.2 (1.56%) 524,018 6,743.08 2,077,200 26,645.16 12,800 14,700 10,900
12/06/2026 12,800 -0.1 (-0.78%) 169,165 2,167.53 0 0 12,900 14,800 11,000
11/06/2026 12,900 0 (0%) 124,615 1,602.28 0 0 12,900 14,800 11,000
10/06/2026 12,900 0.3 (2.38%) 314,765 4,049.37 0 0 12,600 14,400 10,800
09/06/2026 12,800 0.2 (1.59%) 110,672 1,399.6 0 0 12,600 14,400 10,800
08/06/2026 12,700 0.1 (0.79%) 222,400 2,791.17 0 0 12,600 14,400 10,800
05/06/2026 12,600 0 (0%) 174,873 2,208.51 1,000,000 11,700 12,600 14,400 10,800
04/06/2026 12,600 0.1 (0.8%) 184,631 2,324.73 0 0 12,500 14,300 10,700
03/06/2026 12,600 0.1 (0.8%) 496,802 6,214.91 0 0 12,500 14,300 10,700
02/06/2026 12,500 0 (0%) 356,458 4,451.34 0 0 12,500 14,300 10,700
01/06/2026 12,500 0.1 (0.81%) 264,302 3,299.64 0 0 12,400 14,200 10,600
29/05/2026 12,400 -0.1 (-0.8%) 389,766 4,845.59 0 0 12,500 14,300 10,700
28/05/2026 12,600 0 (0%) 79,851 998.86 2,346,600 25,343.28 12,600 14,400 10,800
27/05/2026 12,600 -0.1 (-0.79%) 140,233 1,768.14 2,500,000 27,000 12,700 14,600 10,800
26/05/2026 12,700 0.1 (0.79%) 381,802 4,836.45 0 0 12,600 14,400 10,800
25/05/2026 12,700 0 (0%) 99,219 1,245.84 0 0 12,700 14,600 10,800
22/05/2026 12,600 0 (0%) 325,642 4,133.28 0 0 12,600 14,400 10,800
21/05/2026 12,600 -0.1 (-0.79%) 162,576 2,052.47 0 0 12,700 14,600 10,800
20/05/2026 12,800 -0.3 (-2.29%) 560,310 7,124.1 0 0 13,100 15,000 11,200
19/05/2026 13,000 -0.1 (-0.76%) 137,245 1,791.91 0 0 13,100 15,000 11,200
18/05/2026 13,200 0.4 (3.13%) 1,448,004 18,929.47 0 0 12,800 14,700 10,900
15/05/2026 12,900 0.3 (2.38%) 143,693 1,834.16 0 0 12,600 14,400 10,800
14/05/2026 12,700 0 (0%) 80,207 1,012.07 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 202,802 2,572.96 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 203,784 2,608.67 0 0 12,700 14,600 10,800
11/05/2026 12,800 -0.1 (-0.78%) 417,739 5,294.39 0 0 12,900 14,800 11,000
08/05/2026 13,000 0.1 (0.78%) 185,497 2,386.9 0 0 12,900 14,800 11,000
07/05/2026 13,000 0.4 (3.17%) 613,041 7,886.93 0 0 12,600 14,400 10,800
06/05/2026 12,700 0.2 (1.6%) 160,451 2,019.5 0 0 12,500 14,300 10,700
05/05/2026 12,600 0 (0%) 146,751 1,839.67 0 0 12,600 14,400 10,800
04/05/2026 12,700 0.2 (1.6%) 215,532 2,710.06 0 0 12,500 14,300 10,700
29/04/2026 12,500 -0.1 (-0.79%) 118,299 1,482.29 795,000 10,335 12,600 14,400 10,800
28/04/2026 12,700 0.1 (0.79%) 226,380 2,858.64 0 0 12,600 14,400 10,800
24/04/2026 12,700 0.2 (1.6%) 90,059 1,132.02 0 0 12,500 14,300 10,700
23/04/2026 12,600 -0.1 (-0.79%) 381,938 4,762.4 0 0 12,700 14,600 10,800
22/04/2026 12,800 -0.1 (-0.78%) 191,812 2,436.58 0 0 12,900 14,800 11,000
21/04/2026 12,800 -0.1 (-0.78%) 218,178 2,815.95 0 0 12,900 14,800 11,000
20/04/2026 13,000 0 (0%) 182,488 2,358.25 0 0 13,000 14,900 11,100
17/04/2026 13,000 0.2 (1.56%) 313,000 4,057.14 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.1 (0.78%) 675,105 8,625.33 0 0 12,800 14,700 10,900
15/04/2026 12,900 0 (0%) 227,174 2,918.61 0 0 12,900 14,800 11,000
14/04/2026 12,900 0 (0%) 170,910 2,200.49 0 0 12,900 14,800 11,000
13/04/2026 12,900 0 (0%) 213,362 2,756.47 0 0 12,900 14,800 11,000
10/04/2026 13,000 -0.1 (-0.76%) 553,327 7,138.27 0 0 13,100 15,000 11,200
09/04/2026 13,000 -0.2 (-1.52%) 338,831 4,442.63 0 0 13,200 15,100 11,300
08/04/2026 13,300 0.4 (3.1%) 1,764,872 23,285.14 0 0 12,900 14,800 11,000
07/04/2026 13,100 0.1 (0.77%) 383,984 4,969.3 0 0 13,000 14,900 11,100
06/04/2026 13,000 0 (0%) 154,063 1,999.63 0 0 13,000 14,900 11,100
03/04/2026 12,900 -0.1 (-0.77%) 446,736 5,812.43 0 0 13,000 14,900 11,100
02/04/2026 13,100 -0.1 (-0.76%) 327,284 4,263.92 0 0 13,200 15,100 11,300
01/04/2026 13,300 0.2 (1.53%) 451,226 5,961.42 0 0 13,100 15,000 11,200
31/03/2026 13,200 -0.2 (-1.49%) 1,113,708 14,540.08 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.2 (-1.47%) 500,374 6,728.03 0 0 13,600 15,600 11,600
27/03/2026 13,600 0.4 (3.03%) 1,052,345 14,266.03 0 0 13,200 15,100 11,300
26/03/2026 13,300 0.1 (0.76%) 471,524 6,244.4 1,000,000 11,400 13,200 15,100 11,300
25/03/2026 13,300 0.1 (0.76%) 805,586 10,653.85 48,000 600 13,200 15,100 11,300
24/03/2026 13,200 0.3 (2.33%) 771,756 10,178.23 0 0 12,900 14,800 11,000
23/03/2026 13,100 0.6 (4.8%) 1,308,310 16,907.38 1,704,000 19,800 12,500 14,300 10,700

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