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 7,900 0.1 (1.28%) 33,940 262.57 0 0 7,800 8,500 7,100
21/09/2026 7,800 -0.2 (-2.5%) 53,039 412.23 0 0 8,000 8,800 7,200
18/09/2026 8,000 -0.2 (-2.44%) 57,506 455.08 0 0 8,200 9,000 7,400
17/09/2026 8,200 0.6 (7.89%) 191,786 1,549.3 0 0 7,600 8,300 6,900
16/09/2026 7,600 0.1 (1.33%) 56,500 427.83 0 0 7,500 8,200 6,800
15/09/2026 7,500 0.1 (1.35%) 18,305 135.66 0 0 7,400 8,100 6,700
14/09/2026 7,400 -0.1 (-1.33%) 35,206 261.72 0 0 7,500 8,200 6,800
11/09/2026 7,500 -0.1 (-1.32%) 34,501 258.96 0 0 7,600 8,300 6,900
10/09/2026 7,600 0.1 (1.33%) 11,100 83.29 0 0 7,500 8,200 6,800
09/09/2026 7,500 -0.1 (-1.32%) 19,200 144.2 0 0 7,600 8,300 6,900
08/09/2026 7,600 0.1 (1.33%) 9,100 68.27 0 0 7,500 8,200 6,800
07/09/2026 7,500 0 (0%) 42,735 319.92 0 0 7,500 8,200 6,800
04/09/2026 7,500 -0.1 (-1.32%) 39,708 299.4 0 0 7,600 8,300 6,900
03/09/2026 7,600 0.1 (1.33%) 42,200 317.15 0 0 7,500 8,200 6,800
28/08/2026 7,500 0.1 (1.35%) 23,690 175.43 0 0 7,400 8,100 6,700
27/08/2026 7,400 0 (0%) 2,300 17.04 0 0 7,400 8,100 6,700
26/08/2026 7,400 -0.1 (-1.33%) 26,833 200.74 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 46,703 346.19 0 0 7,500 8,200 6,800
24/08/2026 7,500 0 (0%) 22,141 165.84 0 0 7,500 8,200 6,800
21/08/2026 7,500 0 (0%) 13,000 96.24 0 0 7,500 8,200 6,800
20/08/2026 7,500 0.1 (1.35%) 3,435 25.43 0 0 7,400 8,100 6,700
19/08/2026 7,400 -0.1 (-1.33%) 26,909 199.2 0 0 7,500 8,200 6,800
18/08/2026 7,500 0.1 (1.35%) 20,999 155.79 0 0 7,400 8,100 6,700
17/08/2026 7,400 0 (0%) 9,600 70.7 0 0 7,400 8,100 6,700
14/08/2026 7,400 0 (0%) 27,100 200.78 0 0 7,400 8,100 6,700
13/08/2026 7,400 -0.1 (-1.33%) 14,010 104.96 0 0 7,500 8,200 6,800
12/08/2026 7,500 -0.1 (-1.32%) 40,490 305.75 0 0 7,600 8,300 6,900
11/08/2026 7,600 0 (0%) 20,903 158.56 0 0 7,600 8,300 6,900
10/08/2026 7,600 0 (0%) 6,602 49.53 0 0 7,600 8,300 6,900
07/08/2026 7,600 0.2 (2.7%) 13,853 103.63 0 0 7,400 8,100 6,700
06/08/2026 7,400 -0.1 (-1.33%) 32,426 242.59 0 0 7,500 8,200 6,800
05/08/2026 7,500 -0.1 (-1.32%) 57,370 426.33 0 0 7,600 8,300 6,900
04/08/2026 7,600 0.2 (2.7%) 59,238 447.71 0 0 7,400 8,100 6,700
03/08/2026 8,000 -0.1 (-1.23%) 49,035 395.46 0 0 8,100 8,900 7,300
31/07/2026 8,100 0 (0%) 19,568 156.69 0 0 8,100 8,900 7,300
30/07/2026 8,100 0.2 (2.53%) 83,921 673.06 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.1 (1.28%) 31,306 243.62 0 0 7,800 8,500 7,100
28/07/2026 7,800 0 (0%) 12,299 95.12 0 0 7,800 8,500 7,100
27/07/2026 7,800 -0.2 (-2.5%) 85,000 661.17 0 0 8,000 8,800 7,200
24/07/2026 8,000 0.1 (1.27%) 30,401 240.52 0 0 7,900 8,600 7,200
23/07/2026 7,900 0.1 (1.28%) 79,856 623.81 0 0 7,800 8,500 7,100
22/07/2026 7,800 -0.2 (-2.5%) 74,200 587.01 0 0 8,000 8,800 7,200
21/07/2026 8,000 0 (0%) 37,555 298.28 0 0 8,000 8,800 7,200
20/07/2026 8,000 -0.1 (-1.23%) 75,768 607.2 0 0 8,100 8,900 7,300
17/07/2026 8,100 -0.3 (-3.57%) 54,710 448.33 0 0 8,400 9,200 7,600
16/07/2026 8,400 0 (0%) 70,012 578.99 0 0 8,400 9,200 7,600
15/07/2026 8,400 0 (0%) 39,477 329.97 0 0 8,400 9,200 7,600
14/07/2026 8,400 0 (0%) 9,320 78.45 0 0 8,400 9,200 7,600
13/07/2026 8,400 -0.1 (-1.18%) 21,590 179.98 0 0 8,500 9,300 7,700
10/07/2026 8,500 0 (0%) 10,900 91.69 0 0 8,500 9,300 7,700
09/07/2026 8,500 0.1 (1.19%) 5,600 47.5 0 0 8,400 9,200 7,600
08/07/2026 8,400 0 (0%) 21,230 179.1 0 0 8,400 9,200 7,600
07/07/2026 8,400 0 (0%) 12,809 107.32 0 0 8,400 9,200 7,600
06/07/2026 8,400 -0.1 (-1.18%) 36,703 310.5 0 0 8,500 9,300 7,700
03/07/2026 8,500 -0.1 (-1.16%) 26,200 224.8 0 0 8,600 9,400 7,800
02/07/2026 8,600 0 (0%) 12,201 104.84 0 0 8,600 9,400 7,800
01/07/2026 8,600 0 (0%) 15,500 132.72 0 0 8,600 9,400 7,800
30/06/2026 8,600 0 (0%) 51,100 439.17 0 0 8,600 9,400 7,800
29/06/2026 8,600 0.1 (1.18%) 22,414 192.55 0 0 8,500 9,300 7,700
26/06/2026 8,500 -0.2 (-2.3%) 21,100 179.89 0 0 8,700 9,500 7,900
25/06/2026 8,700 0.2 (2.35%) 43,459 371.1 0 0 8,500 9,300 7,700
24/06/2026 8,500 -0.1 (-1.16%) 33,720 288.66 0 0 8,600 9,400 7,800
23/06/2026 8,600 0 (0%) 61,141 529.34 0 0 8,600 9,400 7,800
22/06/2026 8,600 0 (0%) 15,308 131.32 0 0 8,600 9,400 7,800
19/06/2026 8,600 -0.1 (-1.15%) 21,500 185.01 0 0 8,700 9,500 7,900
18/06/2026 8,700 0 (0%) 16,300 141.82 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 48,864 421.82 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 36,220 310.68 0 0 8,700 9,500 7,900
15/06/2026 8,700 0 (0%) 68,762 592.21 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 35,501 308.37 0 0 8,800 9,600 8,000
11/06/2026 8,800 0.1 (1.15%) 39,600 343.66 0 0 8,700 9,500 7,900
10/06/2026 8,700 -0.1 (-1.14%) 39,700 348.03 0 0 8,800 9,600 8,000
09/06/2026 8,800 0.1 (1.15%) 24,979 217.82 0 0 8,700 9,500 7,900
08/06/2026 8,700 -0.3 (-3.33%) 91,510 793.94 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.1 (1.12%) 116,721 1,053.04 0 0 8,900 9,700 8,100
04/06/2026 8,900 0.3 (3.49%) 104,410 916.46 0 0 8,600 9,400 7,800
03/06/2026 8,600 0 (0%) 57,347 491.81 0 0 8,600 9,400 7,800
02/06/2026 8,600 0 (0%) 50,990 437.61 0 0 8,600 9,400 7,800
01/06/2026 8,600 0 (0%) 44,411 381.91 0 0 8,600 9,400 7,800
29/05/2026 8,600 -0.1 (-1.15%) 34,904 299.87 0 0 8,700 9,500 7,900
28/05/2026 8,700 0 (0%) 26,196 223.93 0 0 8,700 9,500 7,900
27/05/2026 8,700 0.1 (1.16%) 45,156 388.75 0 0 8,600 9,400 7,800
26/05/2026 8,600 -0.1 (-1.15%) 51,353 441.71 0 0 8,700 9,500 7,900
25/05/2026 8,700 0.1 (1.16%) 26,609 229.12 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 38,999 336.3 0 0 8,700 9,500 7,900
21/05/2026 8,700 0.1 (1.16%) 33,649 288.72 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.1 (-1.15%) 163,701 1,403.2 0 0 8,700 9,500 7,900
19/05/2026 8,700 -0.1 (-1.14%) 57,301 501.55 0 0 8,800 9,600 8,000
18/05/2026 8,800 0.2 (2.33%) 76,431 666.97 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 230,001 1,973.4 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 19,617 170.8 0 0 8,600 9,400 7,800
13/05/2026 8,600 -0.2 (-2.27%) 202,308 1,764.78 0 0 8,800 9,600 8,000
12/05/2026 8,800 -0.2 (-2.22%) 93,300 822.85 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 29,717 263.39 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.1 (-1.1%) 27,503 247.58 0 0 9,100 10,000 8,200
07/05/2026 9,100 0 (0%) 77,944 701.6 0 0 9,100 10,000 8,200
06/05/2026 9,100 -0.1 (-1.09%) 41,011 372.59 0 0 9,200 10,100 8,300
05/05/2026 9,200 0 (0%) 39,618 361.3 0 0 9,200 10,100 8,300
04/05/2026 9,200 -0.2 (-2.13%) 33,127 301.67 0 0 9,400 10,300 8,500
29/04/2026 9,400 0.5 (5.62%) 49,400 445.96 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 54,072 487.53 0 0 9,200 10,100 8,300
24/04/2026 9,200 0 (0%) 76,430 701.86 0 0 9,200 10,100 8,300
23/04/2026 9,200 -0.4 (-4.17%) 141,776 1,321.66 0 0 9,600 10,500 8,700
22/04/2026 9,600 -0.2 (-2.04%) 96,528 929.31 0 0 9,800 10,700 8,900
21/04/2026 9,800 -0.2 (-2%) 74,260 734.49 0 0 10,000 11,000 9,000
20/04/2026 10,000 0 (0%) 67,260 667.42 0 0 10,000 11,000 9,000
17/04/2026 10,000 -0.1 (-0.99%) 52,503 522.19 0 0 10,100 11,100 9,100
16/04/2026 10,100 -0.1 (-0.98%) 87,999 884.24 0 0 10,200 11,200 9,200
15/04/2026 10,200 0 (0%) 63,817 643.73 0 0 10,200 11,200 9,200
14/04/2026 10,200 -0.2 (-1.92%) 83,913 852.37 0 0 10,400 11,400 9,400
13/04/2026 10,400 0.2 (1.96%) 96,906 1,002.27 0 0 10,200 11,200 9,200
10/04/2026 10,200 0.1 (0.99%) 102,270 1,032.95 0 0 10,100 11,100 9,100
09/04/2026 10,100 0.1 (1%) 57,349 573.72 0 0 10,000 11,000 9,000
08/04/2026 10,000 -0.1 (-0.99%) 251,035 2,511.65 0 0 10,100 11,100 9,100
07/04/2026 10,100 -0.3 (-2.88%) 189,997 1,939.33 0 0 10,400 11,400 9,400
06/04/2026 10,400 -0.4 (-3.7%) 85,197 900.65 0 0 10,800 11,800 9,800
03/04/2026 10,800 0.1 (0.93%) 186,356 1,988.95 0 0 10,700 11,700 9,700
02/04/2026 10,700 -0.1 (-0.93%) 212,117 2,272.17 0 0 10,800 11,800 9,800
01/04/2026 10,800 -0.6 (-5.26%) 416,352 4,566.85 0 0 11,400 12,500 10,300
31/03/2026 11,400 0 (0%) 156,110 1,761.32 0 0 11,400 12,500 10,300
30/03/2026 11,400 0.2 (1.79%) 299,616 3,422.61 0 0 11,200 12,300 10,100
27/03/2026 11,200 0.2 (1.82%) 318,020 3,508.21 0 0 11,000 12,100 9,900
26/03/2026 11,000 -0.3 (-2.65%) 224,017 2,482.48 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.5 (4.63%) 389,222 4,300.46 0 0 10,800 11,800 9,800
24/03/2026 10,800 -0.9 (-7.69%) 485,663 5,338.31 0 0 11,700 12,800 10,600
23/03/2026 11,700 0.1 (0.86%) 571,987 6,765.34 0 0 11,600 12,700 10,500

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