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
25/08/2026 17,000 -0.15 (-0.87%) 13,900 235.79 0 0 17,150 18,350 15,950
24/08/2026 17,150 0.05 (0.29%) 9,100 155.58 0 0 17,100 18,250 15,950
21/08/2026 17,100 0.1 (0.59%) 35,700 607.51 0 0 17,000 18,150 15,850
20/08/2026 17,000 0 (0%) 6,700 113.94 0 0 17,000 18,150 15,850
19/08/2026 17,000 -0.1 (-0.58%) 4,900 83.18 0 0 17,100 18,250 15,950
18/08/2026 17,100 -0.05 (-0.29%) 18,000 307.02 0 0 17,150 18,350 15,950
17/08/2026 17,150 0 (0%) 21,200 363.04 0 0 17,150 18,350 15,950
14/08/2026 17,150 -0.05 (-0.29%) 25,400 433.52 0 0 17,200 18,400 16,000
13/08/2026 17,200 -0.05 (-0.29%) 25,200 431.04 0 0 17,250 18,450 16,050
12/08/2026 17,250 0 (0%) 30,700 526.63 0 0 17,250 18,450 16,050
11/08/2026 17,250 -0.15 (-0.86%) 52,200 889.87 0 0 17,400 18,600 16,200
10/08/2026 17,400 0.1 (0.58%) 27,000 466.75 0 0 17,300 18,500 16,100
07/08/2026 17,300 0 (0%) 29,300 506.19 0 0 17,300 18,500 16,100
06/08/2026 17,300 0.15 (0.87%) 6,700 114.37 0 0 17,150 18,350 15,950
05/08/2026 17,150 -0.1 (-0.58%) 31,500 538.18 0 0 17,250 18,450 16,050
04/08/2026 17,250 -0.05 (-0.29%) 16,000 275.27 0 0 17,300 18,500 16,100
03/08/2026 17,300 0 (0%) 33,900 580.65 29,000 530.7 17,300 18,500 16,100
31/07/2026 17,300 -0.1 (-0.57%) 28,500 490.56 0 0 17,400 18,600 16,200
30/07/2026 17,400 0.35 (2.05%) 34,500 595.45 0 0 17,050 18,200 15,900
29/07/2026 17,050 0 (0%) 29,000 494.45 0 0 17,050 18,200 15,900
28/07/2026 17,050 0 (0%) 24,000 408.54 0 0 17,050 18,200 15,900
27/07/2026 17,050 -0.1 (-0.58%) 53,400 907.9 0 0 17,150 18,350 15,950
24/07/2026 17,150 0.05 (0.29%) 15,300 261.94 0 0 17,100 18,250 15,950
23/07/2026 17,100 0.05 (0.29%) 46,200 784.4 0 0 17,050 18,200 15,900
22/07/2026 17,050 0 (0%) 45,800 776.55 194,500 3,520.45 17,050 18,200 15,900
21/07/2026 17,050 0.05 (0.29%) 15,700 267.34 0 0 17,000 18,150 15,850
20/07/2026 17,000 -0.15 (-0.87%) 19,200 326.21 0 0 17,150 18,350 15,950
17/07/2026 17,150 0 (0%) 29,700 507.45 0 0 17,150 18,350 15,950
16/07/2026 17,150 -0.05 (-0.29%) 31,200 531.75 24,000 432 17,200 18,400 16,000
15/07/2026 17,200 0 (0%) 44,700 767.14 28,000 504 17,200 18,400 16,000
14/07/2026 17,200 -0.05 (-0.29%) 24,100 414.47 29,000 522 17,250 18,450 16,050
13/07/2026 17,250 0 (0%) 66,600 1,143.37 29,000 522 17,250 18,450 16,050
10/07/2026 17,250 -0.15 (-0.86%) 10,500 180.88 29,000 522 17,400 18,600 16,200
09/07/2026 17,400 0 (0%) 10,100 174.84 26,000 468 17,400 18,600 16,200
08/07/2026 17,400 -0.05 (-0.29%) 7,300 126.61 28,000 504 17,450 18,650 16,250
07/07/2026 17,450 0 (0%) 42,000 730.03 29,000 522 17,450 18,650 16,250
06/07/2026 17,450 -0.1 (-0.57%) 51,000 886.39 25,000 450 17,550 18,750 16,350
03/07/2026 17,550 0 (0%) 14,200 248.6 29,000 522 17,550 18,750 16,350
02/07/2026 17,550 0.15 (0.86%) 11,300 198.2 29,000 522 17,400 18,600 16,200
01/07/2026 17,400 -0.25 (-1.42%) 38,600 683.18 0 0 17,650 18,850 16,450
30/06/2026 17,650 0.3 (1.73%) 20,900 368.03 0 0 17,350 18,550 16,150
29/06/2026 17,350 -0.4 (-2.25%) 28,900 502.05 0 0 17,750 18,950 16,550
26/06/2026 17,750 0.15 (0.85%) 32,700 569.05 4,990,000 89,820 17,600 18,800 16,400
25/06/2026 17,600 -0.1 (-0.56%) 9,700 170.97 0 0 17,700 18,900 16,500
24/06/2026 17,700 0.3 (1.72%) 50,000 879.88 0 0 17,400 18,600 16,200
23/06/2026 17,400 -0.1 (-0.57%) 11,600 202.03 0 0 17,500 18,700 16,300
22/06/2026 17,500 0.2 (1.16%) 88,100 1,523.55 0 0 17,300 18,500 16,100
19/06/2026 17,300 0 (0%) 10,000 173 0 0 17,300 18,500 16,100
18/06/2026 17,300 0 (0%) 33,800 579.44 0 0 17,300 18,500 16,100
17/06/2026 17,300 0 (0%) 31,000 533.4 0 0 17,300 18,500 16,100
16/06/2026 17,300 0 (0%) 30,600 524.95 0 0 17,300 18,500 16,100
15/06/2026 17,300 0.15 (0.87%) 14,800 255.23 0 0 17,150 18,350 15,950
12/06/2026 17,150 -0.15 (-0.87%) 1,200 20.62 0 0 17,300 18,500 16,100
11/06/2026 17,300 0 (0%) 49,300 844.3 0 0 17,300 18,500 16,100
10/06/2026 17,300 0.15 (0.87%) 56,700 972.42 0 0 17,150 18,350 15,950
09/06/2026 17,150 -0.1 (-0.58%) 23,600 401.49 0 0 17,250 18,450 16,050
08/06/2026 17,250 -0.1 (-0.58%) 40,400 691.59 70,000 1,270 17,350 18,550 16,150
05/06/2026 17,350 -0.05 (-0.29%) 89,500 1,539.08 86,500 1,557 17,400 18,600 16,200
04/06/2026 17,400 0 (0%) 21,800 377.43 0 0 17,400 18,600 16,200
03/06/2026 17,400 -0.15 (-0.85%) 105,700 1,814.65 0 0 17,550 18,750 16,350
02/06/2026 17,550 -0.05 (-0.28%) 41,700 727.4 0 0 17,600 18,800 16,400
01/06/2026 17,600 0 (0%) 15,200 266.16 0 0 17,600 18,800 16,400
29/05/2026 17,600 0 (0%) 34,300 597.18 0 0 17,600 18,800 16,400
28/05/2026 17,600 0 (0%) 17,700 309.59 0 0 17,600 18,800 16,400
27/05/2026 17,600 0 (0%) 22,200 387.11 0 0 17,600 18,800 16,400
26/05/2026 17,600 -0.05 (-0.28%) 25,100 438.01 0 0 17,650 18,850 16,450
25/05/2026 17,650 -0.05 (-0.28%) 11,800 206.64 710,000 13,170.5 17,700 18,900 16,500
22/05/2026 17,700 0 (0%) 28,900 509.86 0 0 17,700 18,900 16,500
21/05/2026 17,700 0 (0%) 14,600 257.38 0 0 17,700 18,900 16,500
20/05/2026 17,700 -0.05 (-0.28%) 74,400 1,291.79 0 0 17,750 18,950 16,550
19/05/2026 17,750 0.35 (2.01%) 17,300 304.95 0 0 17,400 18,600 16,200
18/05/2026 17,400 -0.4 (-2.25%) 8,400 146.71 0 0 17,800 19,000 16,600
15/05/2026 17,800 0 (0%) 19,000 335.09 0 0 17,800 19,000 16,600
14/05/2026 17,800 0.3 (1.71%) 11,900 209.75 0 0 17,500 18,700 16,300
13/05/2026 17,500 -0.4 (-2.23%) 28,000 492.02 0 0 17,900 19,150 16,650
12/05/2026 17,900 -0.05 (-0.28%) 49,300 869.85 0 0 17,950 19,200 16,700
11/05/2026 17,950 0.45 (2.57%) 57,900 1,016.43 0 0 17,500 18,700 16,300
08/05/2026 17,500 -0.25 (-1.41%) 26,400 459.75 0 0 17,750 18,950 16,550
07/05/2026 17,750 0 (0%) 18,400 323.82 0 0 17,750 18,950 16,550
06/05/2026 17,750 -0.05 (-0.28%) 18,800 326.93 0 0 17,800 19,000 16,600
05/05/2026 17,800 0 (0%) 5,100 90.74 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 11,900 211.69 0 0 17,800 19,000 16,600
29/04/2026 17,800 -0.2 (-1.11%) 19,100 337.64 0 0 18,000 19,250 16,750
28/04/2026 18,000 0.05 (0.28%) 19,700 351.38 0 0 17,950 19,200 16,700
24/04/2026 17,950 -0.15 (-0.83%) 13,800 242.45 0 0 18,100 19,350 16,850
23/04/2026 18,100 -0.05 (-0.28%) 3,100 55.85 0 0 18,150 19,400 16,900
22/04/2026 18,150 0.25 (1.4%) 11,900 213.76 0 0 17,900 19,150 16,650
21/04/2026 17,900 -0.1 (-0.56%) 4,700 84.3 0 0 18,000 19,250 16,750
20/04/2026 18,000 0 (0%) 26,100 463.55 0 0 18,000 19,250 16,750
17/04/2026 18,000 0 (0%) 12,200 218.65 0 0 18,000 19,250 16,750
16/04/2026 18,000 -0.1 (-0.55%) 28,400 511.8 0 0 18,100 19,350 16,850
15/04/2026 18,100 -0.2 (-1.09%) 17,900 323.36 0 0 18,300 19,550 17,050
14/04/2026 18,300 0.05 (0.27%) 16,500 300.98 0 0 18,250 19,500 17,000
13/04/2026 18,250 0.25 (1.39%) 22,700 415.18 0 0 18,000 19,250 16,750
10/04/2026 18,000 -0.4 (-2.17%) 18,200 327.71 0 0 18,400 19,650 17,150
09/04/2026 18,400 0 (0%) 26,200 481.19 0 0 18,400 19,650 17,150
08/04/2026 18,400 0.2 (1.1%) 33,900 621.11 0 0 18,200 19,450 16,950
07/04/2026 18,200 -0.05 (-0.27%) 17,800 322.11 0 0 18,250 19,500 17,000
06/04/2026 18,250 0.3 (1.67%) 40,800 736.96 0 0 17,950 19,200 16,700
03/04/2026 17,950 -0.4 (-2.18%) 8,500 153.08 0 0 18,350 19,600 17,100
02/04/2026 18,350 -0.05 (-0.27%) 69,200 1,260.43 0 0 18,400 19,650 17,150
01/04/2026 18,400 0 (0%) 19,700 360.12 0 0 18,400 19,650 17,150
31/03/2026 18,400 0 (0%) 66,700 1,219.27 0 0 18,400 19,650 17,150
30/03/2026 18,400 -0.1 (-0.54%) 45,700 836.93 0 0 18,500 19,750 17,250
27/03/2026 18,500 0.1 (0.54%) 29,100 535.61 0 0 18,400 19,650 17,150
26/03/2026 18,400 0.1 (0.55%) 22,800 415.28 0 0 18,300 19,550 17,050
25/03/2026 18,300 -0.2 (-1.08%) 83,600 1,540.94 0 0 18,500 19,750 17,250
24/03/2026 18,500 1.1 (6.32%) 89,400 1,627.11 0 0 17,400 18,600 16,200
23/03/2026 17,400 -0.35 (-1.97%) 153,800 2,591.8 170,000 3,128 17,750 18,950 16,550
20/03/2026 17,750 -0.1 (-0.56%) 30,800 538.77 0 0 17,850 19,050 16,650
19/03/2026 17,850 -0.05 (-0.28%) 16,500 290.8 0 0 17,900 19,150 16,650
18/03/2026 17,900 0 (0%) 38,400 683.71 0 0 17,900 19,150 16,650
17/03/2026 17,900 0 (0%) 3,800 67.15 0 0 17,900 19,150 16,650
16/03/2026 17,900 0.5 (2.87%) 34,100 609.84 0 0 17,400 18,600 16,200
13/03/2026 17,400 0 (0%) 57,900 991.57 0 0 17,400 18,600 16,200
12/03/2026 17,400 0.25 (1.46%) 52,600 908.96 0 0 17,150 18,350 15,950
11/03/2026 17,150 0.65 (3.94%) 48,700 813.85 199,000 3,412.85 16,500 17,650 15,350
10/03/2026 16,500 0.4 (2.48%) 76,100 1,247.06 0 0 16,100 17,200 15,000
09/03/2026 16,100 -1.2 (-6.94%) 73,500 1,184.98 0 0 17,300 18,500 16,100
06/03/2026 17,300 -0.05 (-0.29%) 75,200 1,286.02 0 0 17,350 18,550 16,150
05/03/2026 17,350 -0.2 (-1.14%) 87,500 1,489.23 0 0 17,550 18,750 16,350
04/03/2026 17,550 0.15 (0.86%) 200,900 3,422.12 0 0 17,400 18,600 16,200
03/03/2026 17,400 -0.1 (-0.57%) 84,100 1,438.49 0 0 17,500 18,700 16,300
02/03/2026 17,500 -0.3 (-1.69%) 41,900 719.42 0 0 17,800 19,000 16,600
27/02/2026 17,800 -0.05 (-0.28%) 58,900 1,029.98 0 0 17,850 19,050 16,650
26/02/2026 17,850 0.05 (0.28%) 23,300 413.11 0 0 17,800 19,000 16,600
25/02/2026 17,800 -0.05 (-0.28%) 29,200 514.83 0 0 17,850 19,050 16,650

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