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
25/09/2026 47,950 0 (0%) 0 0 0 0 47,950 51,300 44,600
24/09/2026 47,950 -0.05 (-0.1%) 331,000 15,847.35 0 0 48,000 51,300 44,650
23/09/2026 48,000 0 (0%) 221,200 10,592.81 0 0 48,000 51,300 44,650
22/09/2026 48,000 0.05 (0.1%) 209,600 10,039.05 0 0 47,950 51,300 44,600
21/09/2026 47,950 -0.05 (-0.1%) 221,600 10,595.85 0 0 48,000 51,300 44,650
18/09/2026 48,000 0 (0%) 233,000 11,155.93 0 0 48,000 51,300 44,650
17/09/2026 48,000 0 (0%) 235,900 11,293.07 0 0 48,000 51,300 44,650
16/09/2026 48,000 0 (0%) 464,100 22,217.65 0 0 48,000 51,300 44,650
15/09/2026 48,000 0 (0%) 342,700 16,401.73 0 0 48,000 51,300 44,650
14/09/2026 48,000 0 (0%) 208,400 9,978.16 0 0 48,000 51,300 44,650
11/09/2026 48,000 0 (0%) 249,200 11,940.82 300,000 14,460 48,000 51,300 44,650
10/09/2026 48,000 -0.3 (-0.62%) 389,300 18,683.8 0 0 48,300 51,600 44,950
09/09/2026 48,300 -0.1 (-0.21%) 347,100 16,730.96 0 0 48,400 51,700 45,050
08/09/2026 48,400 -0.15 (-0.31%) 823,900 39,775.74 50,000 2,461 48,550 51,900 45,200
07/09/2026 48,550 -0.05 (-0.1%) 287,900 13,941.1 0 0 48,600 52,000 45,200
04/09/2026 48,600 0.1 (0.21%) 763,100 36,914.43 0 0 48,500 51,800 45,150
03/09/2026 48,500 0.05 (0.1%) 637,000 30,726.84 0 0 48,450 51,800 45,100
28/08/2026 48,450 0.1 (0.21%) 601,600 29,075.18 0 0 48,350 51,700 45,000
27/08/2026 48,350 0 (0%) 312,800 15,100.86 0 0 48,350 51,700 45,000
26/08/2026 48,350 0.1 (0.21%) 327,600 15,764.45 0 0 48,250 51,600 44,900
25/08/2026 48,250 -0.05 (-0.1%) 326,800 15,732.98 0 0 48,300 51,600 44,950
24/08/2026 48,300 0.1 (0.21%) 382,100 18,389.06 110,000 4,950 48,200 51,500 44,850
21/08/2026 48,200 0.15 (0.31%) 361,200 17,321.35 0 0 48,050 51,400 44,700
20/08/2026 48,050 -0.05 (-0.1%) 259,700 12,479.96 227,000 10,896 48,100 51,400 44,750
19/08/2026 48,100 0 (0%) 318,400 15,296.8 0 0 48,100 51,400 44,750
18/08/2026 48,100 0 (0%) 298,600 14,348.74 227,000 10,896 48,100 51,400 44,750
17/08/2026 48,100 0 (0%) 276,800 13,304.87 0 0 48,100 51,400 44,750
14/08/2026 48,100 0 (0%) 266,500 12,809.99 0 0 48,100 51,400 44,750
13/08/2026 48,100 -0.1 (-0.21%) 345,400 16,606.04 0 0 48,200 51,500 44,850
12/08/2026 48,200 0.05 (0.1%) 300,000 14,430.33 0 0 48,150 51,500 44,800
11/08/2026 48,150 0.05 (0.1%) 305,400 14,697.86 0 0 48,100 51,400 44,750
10/08/2026 48,100 -0.1 (-0.21%) 338,800 16,285.46 0 0 48,200 51,500 44,850
07/08/2026 48,200 0 (0%) 303,900 14,619.64 0 0 48,200 51,500 44,850
06/08/2026 48,200 -0.1 (-0.21%) 311,200 14,974.06 0 0 48,300 51,600 44,950
05/08/2026 48,300 -0.05 (-0.1%) 334,500 16,112. 0 0 48,350 51,700 45,000
04/08/2026 48,350 0.05 (0.1%) 321,700 15,490.28 0 0 48,300 51,600 44,950
03/08/2026 48,300 0 (0%) 341,100 16,449.28 0 0 48,300 51,600 44,950
31/07/2026 48,300 0.05 (0.1%) 347,300 16,708.9 0 0 48,250 51,600 44,900
30/07/2026 48,250 -0.3 (-0.62%) 406,000 19,625.69 0 0 48,550 51,900 45,200
29/07/2026 48,550 0.55 (1.15%) 808,900 38,775.55 0 0 48,000 51,300 44,650
28/07/2026 48,000 0.55 (1.16%) 806,800 38,271.54 0 0 47,450 50,700 44,150
27/07/2026 47,450 1.9 (4.17%) 583,700 27,073.4 0 0 45,550 48,700 42,400
24/07/2026 45,550 0.1 (0.22%) 1,174,800 52,833.8 0 0 45,450 48,600 42,300
23/07/2026 45,450 -3.4 (-6.96%) 989,300 46,966.14 0 0 48,850 52,200 45,450
22/07/2026 48,850 -0.1 (-0.2%) 296,500 14,425.42 0 0 48,950 52,300 45,550
21/07/2026 48,950 0.1 (0.2%) 289,100 14,071.77 0 0 48,850 52,200 45,450
20/07/2026 48,850 -0.15 (-0.31%) 312,900 15,261.24 0 0 49,000 52,400 45,600
17/07/2026 49,000 0.1 (0.2%) 391,900 19,080.93 0 0 48,900 52,300 45,500
16/07/2026 48,900 0.1 (0.2%) 379,300 18,454.8 0 0 48,800 52,200 45,400
15/07/2026 48,800 0.1 (0.21%) 414,000 20,132.89 0 0 48,700 52,100 45,300
14/07/2026 48,700 0.05 (0.1%) 308,300 14,954.45 0 0 48,650 52,000 45,250
13/07/2026 48,650 -0.1 (-0.21%) 207,200 10,062.85 0 0 48,750 52,100 45,350
10/07/2026 48,750 0.1 (0.21%) 238,600 11,584.2 0 0 48,650 52,000 45,250
09/07/2026 48,650 0 (0%) 206,400 10,022.34 0 0 48,650 52,000 45,250
08/07/2026 48,650 0.1 (0.21%) 253,100 12,278.25 0 0 48,550 51,900 45,200
07/07/2026 48,550 0.1 (0.21%) 213,800 10,345.22 0 0 48,450 51,800 45,100
06/07/2026 48,450 -0.15 (-0.31%) 281,200 13,621.85 0 0 48,600 52,000 45,200
03/07/2026 48,600 0.55 (1.14%) 235,600 11,364.3 0 0 48,050 51,400 44,700
02/07/2026 48,050 0 (0%) 146,100 6,985.45 0 0 48,050 51,400 44,700
01/07/2026 48,050 -0.45 (-0.93%) 236,900 11,323.77 0 0 48,500 51,800 45,150
30/06/2026 48,500 -1.7 (-3.39%) 1,061,300 51,073.8 0 0 50,200 53,700 46,700
29/06/2026 50,200 0.1 (0.2%) 504,700 25,245.22 0 0 50,100 53,600 46,600
26/06/2026 50,100 -0.2 (-0.4%) 490,100 24,516.76 0 0 50,300 53,800 46,800
25/06/2026 50,300 0 (0%) 429,500 21,495.9 0 0 50,300 53,800 46,800
24/06/2026 50,300 0 (0%) 572,600 28,643.1 0 0 50,300 53,800 46,800
23/06/2026 50,300 0.1 (0.2%) 347,400 17,387.82 0 0 50,200 53,700 46,700
22/06/2026 50,200 -0.1 (-0.2%) 328,500 16,460.02 55,000 2,585 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 343,400 17,197.14 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.3 (-0.59%) 399,500 20,032.68 0 0 50,600 54,100 47,100
17/06/2026 50,600 0.2 (0.4%) 481,900 24,150.24 0 0 50,400 53,900 46,900
16/06/2026 50,400 0.1 (0.2%) 410,900 20,599.57 0 0 50,300 53,800 46,800
15/06/2026 50,300 0 (0%) 336,300 16,849.99 0 0 50,300 53,800 46,800
12/06/2026 50,300 -0.1 (-0.2%) 248,500 12,480.68 0 0 50,400 53,900 46,900
11/06/2026 50,400 0.3 (0.6%) 227,400 11,395.39 0 0 50,100 53,600 46,600
10/06/2026 50,100 -1 (-1.96%) 361,300 18,173.43 0 0 51,100 54,600 47,550
09/06/2026 51,100 -1.2 (-2.29%) 1,014,400 51,911.27 0 0 52,300 55,900 48,650
08/06/2026 52,300 0 (0%) 396,300 20,608.57 0 0 52,300 55,900 48,650
05/06/2026 52,300 -0.1 (-0.19%) 598,100 31,144.17 0 0 52,400 56,000 48,750
04/06/2026 52,400 0.4 (0.77%) 481,600 25,070.97 0 0 52,000 55,600 48,400
03/06/2026 52,000 0 (0%) 1,099,100 56,576.62 0 0 52,000 55,600 48,400
02/06/2026 52,000 -0.7 (-1.33%) 865,700 44,976.5 0 0 52,700 56,300 49,050
01/06/2026 52,700 -0.9 (-1.68%) 827,400 43,857.97 0 0 53,600 57,300 49,850
29/05/2026 53,600 0.4 (0.75%) 823,500 43,678.66 0 0 53,200 56,900 49,500
28/05/2026 53,200 -0.1 (-0.19%) 503,200 26,750.31 0 0 53,300 57,000 49,600
27/05/2026 53,300 1 (1.91%) 835,400 44,228.42 0 0 52,300 55,900 48,650
26/05/2026 52,300 0.2 (0.38%) 573,600 29,778.65 0 0 52,100 55,700 48,500
25/05/2026 52,100 -0.4 (-0.76%) 441,600 23,057.79 0 0 52,500 56,100 48,850
22/05/2026 52,500 0.7 (1.35%) 764,500 39,594.4 0 0 51,800 55,400 48,200
21/05/2026 51,800 0.7 (1.37%) 501,300 25,675.69 0 0 51,100 54,600 47,550
20/05/2026 51,100 -0.4 (-0.78%) 576,800 29,472.81 0 0 51,500 55,100 47,900
19/05/2026 51,500 0.7 (1.38%) 639,600 32,601.21 0 0 50,800 54,300 47,250
18/05/2026 50,800 0.9 (1.8%) 941,400 47,054.29 0 0 49,900 53,300 46,450
15/05/2026 49,900 0.35 (0.71%) 548,500 27,302.27 0 0 49,550 53,000 46,100
14/05/2026 49,550 -0.05 (-0.1%) 498,900 24,599.51 0 0 49,600 53,000 46,150
13/05/2026 49,600 -0.15 (-0.3%) 774,600 38,086.84 0 0 49,750 53,200 46,300
12/05/2026 49,750 -0.35 (-0.7%) 570,800 28,334.65 0 0 50,100 53,600 46,600
11/05/2026 50,100 0.15 (0.3%) 576,600 28,634.5 0 0 49,950 53,400 46,500
08/05/2026 49,950 0.4 (0.81%) 578,800 28,740.73 0 0 49,550 53,000 46,100
07/05/2026 49,550 0.1 (0.2%) 416,300 20,538.5 0 0 49,450 52,900 46,000
06/05/2026 49,450 -0.2 (-0.4%) 620,300 30,648.94 0 0 49,650 53,100 46,200
05/05/2026 49,650 0.2 (0.4%) 598,500 29,551.49 0 0 49,450 52,900 46,000
04/05/2026 49,450 0.1 (0.2%) 715,800 35,186.19 0 0 49,350 52,800 45,900
29/04/2026 49,350 -0.55 (-1.1%) 526,900 26,164.56 0 0 49,900 53,300 46,450
28/04/2026 49,900 -0.5 (-0.99%) 548,000 27,577.73 0 0 50,400 53,900 46,900
24/04/2026 50,400 -0.5 (-0.98%) 590,200 29,750.14 0 0 50,900 54,400 47,350
23/04/2026 50,900 -0.1 (-0.2%) 451,300 22,990.85 0 0 51,000 54,500 47,450
22/04/2026 51,000 0.4 (0.79%) 568,400 28,882.15 0 0 50,600 54,100 47,100
21/04/2026 50,600 -0.1 (-0.2%) 485,300 24,662.5 0 0 50,700 54,200 47,200
20/04/2026 50,700 0.85 (1.71%) 497,300 25,091.21 0 0 49,850 53,300 46,400
17/04/2026 49,850 0.1 (0.2%) 522,200 25,977.7 0 0 49,750 53,200 46,300
16/04/2026 49,750 -0.25 (-0.5%) 533,100 26,507.48 0 0 50,000 53,500 46,500
15/04/2026 50,000 -0.4 (-0.79%) 759,800 38,264.73 55,000 2,585 50,400 53,900 46,900
14/04/2026 50,400 -0.3 (-0.59%) 695,700 35,184.81 0 0 50,700 54,200 47,200
13/04/2026 50,700 0.5 (1.%) 828,200 41,811.76 0 0 50,200 53,700 46,700
10/04/2026 50,200 1.2 (2.45%) 836,500 41,844.3 0 0 49,000 52,400 45,600
09/04/2026 49,000 0.65 (1.34%) 693,600 33,678.63 0 0 48,350 51,700 45,000
08/04/2026 48,350 0.45 (0.94%) 561,700 26,958.27 0 0 47,900 51,200 44,550
07/04/2026 47,900 -0.2 (-0.42%) 558,500 26,764.83 0 0 48,100 51,400 44,750
06/04/2026 48,100 -0.95 (-1.94%) 846,600 40,832.31 0 0 49,050 52,400 45,650
03/04/2026 49,050 0.15 (0.31%) 591,600 28,928.95 0 0 48,900 52,300 45,500
02/04/2026 48,900 -0.5 (-1.01%) 635,700 31,199.35 0 0 49,400 52,800 45,950
01/04/2026 49,400 -0.25 (-0.5%) 704,600 34,903.87 0 0 49,650 53,100 46,200
31/03/2026 49,650 0.35 (0.71%) 632,400 31,440.37 0 0 49,300 52,700 45,850
30/03/2026 49,300 1.2 (2.49%) 693,000 33,811.64 0 0 48,100 51,400 44,750
27/03/2026 48,100 0.6 (1.26%) 986,400 47,021.54 0 0 47,500 50,800 44,200
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200

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