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 8,300 0.35 (4.4%) 190,900 1,563.57 0 0 7,950 8,500 7,400
21/08/2026 7,950 0.18 (2.32%) 129,900 1,018.23 0 0 7,770 8,310 7,230
20/08/2026 7,770 0 (0%) 133,500 1,035.87 0 0 7,770 8,310 7,230
19/08/2026 7,770 -0.34 (-4.19%) 210,800 1,650.14 0 0 8,110 8,670 7,550
18/08/2026 8,110 -0.33 (-3.91%) 145,600 1,194.93 0 0 8,440 9,030 7,850
17/08/2026 8,440 0.17 (2.06%) 35,700 296.68 0 0 8,270 8,840 7,700
14/08/2026 8,270 -0.1 (-1.19%) 77,900 647.56 0 0 8,370 8,950 7,790
13/08/2026 8,370 -0.03 (-0.36%) 75,500 633.69 0 0 8,400 8,980 7,820
12/08/2026 8,400 -0.06 (-0.71%) 113,700 959.79 0 0 8,460 9,050 7,870
11/08/2026 8,460 0.13 (1.56%) 112,700 944.35 0 0 8,330 8,910 7,750
10/08/2026 8,330 0.09 (1.09%) 122,600 1,017.21 0 0 8,240 8,810 7,670
07/08/2026 8,240 -0.01 (-0.12%) 106,900 885.73 0 0 8,250 8,820 7,680
06/08/2026 8,250 0.05 (0.61%) 98,200 808.75 0 0 8,200 8,770 7,630
05/08/2026 8,200 -0.17 (-2.03%) 124,200 1,034.88 0 0 8,370 8,950 7,790
04/08/2026 8,370 0.07 (0.84%) 26,900 223.35 0 0 8,300 8,880 7,720
03/08/2026 8,300 0.3 (3.75%) 144,100 1,180.78 0 0 8,000 8,560 7,440
31/07/2026 8,000 -0.19 (-2.32%) 53,900 436. 0 0 8,190 8,760 7,620
30/07/2026 8,190 0.34 (4.33%) 84,000 681. 0 0 7,850 8,390 7,310
29/07/2026 7,850 0.1 (1.29%) 38,900 306.21 0 0 7,750 8,290 7,210
28/07/2026 7,750 0.15 (1.97%) 151,800 1,165.03 0 0 7,600 8,130 7,070
27/07/2026 7,600 -0.51 (-6.29%) 131,000 1,037.86 0 0 8,110 8,670 7,550
24/07/2026 8,110 -0.2 (-2.41%) 42,500 347.26 0 0 8,310 8,890 7,730
23/07/2026 8,310 0 (0%) 139,300 1,145.2 0 0 8,310 8,890 7,730
22/07/2026 8,310 -0.14 (-1.66%) 99,100 832.01 0 0 8,450 9,040 7,860
21/07/2026 8,450 -0.06 (-0.71%) 120,100 1,029.1 0 0 8,510 9,100 7,920
20/07/2026 8,510 -0.47 (-5.23%) 80,800 702.02 0 0 8,980 9,600 8,360
17/07/2026 8,980 -0.06 (-0.66%) 35,300 318.63 0 0 9,040 9,670 8,410
16/07/2026 9,040 0.04 (0.44%) 120,100 1,074.41 0 0 9,000 9,630 8,370
15/07/2026 9,000 0.13 (1.47%) 100,000 912.55 0 0 8,870 9,490 8,250
14/07/2026 9,760 -0.11 (-1.11%) 159,000 1,532.15 0 0 9,870 10,550 9,180
13/07/2026 9,870 -0.1 (-1.%) 129,900 1,273.82 0 0 9,970 10,650 9,280
10/07/2026 9,970 -0.13 (-1.29%) 103,000 1,029.78 0 0 10,100 10,800 9,400
09/07/2026 10,100 -0.15 (-1.46%) 91,600 914.13 0 0 10,250 10,950 9,540
08/07/2026 10,250 0.1 (0.99%) 132,900 1,359.85 0 0 10,150 10,850 9,440
07/07/2026 10,150 0 (0%) 73,700 740.85 0 0 10,150 10,850 9,440
06/07/2026 10,150 -0.15 (-1.46%) 131,900 1,333.74 0 0 10,300 11,000 9,580
03/07/2026 10,300 -0.35 (-3.29%) 129,800 1,342.9 0 0 10,650 11,350 9,910
02/07/2026 10,650 -0.05 (-0.47%) 35,400 375.69 0 0 10,700 11,400 9,960
01/07/2026 10,700 -0.1 (-0.93%) 90,400 964.98 0 0 10,800 11,550 10,050
30/06/2026 10,800 0.05 (0.47%) 63,600 685.59 0 0 10,750 11,500 10,000
29/06/2026 10,750 0.05 (0.47%) 114,200 1,226.11 0 0 10,700 11,400 9,960
26/06/2026 10,700 -0.1 (-0.93%) 37,400 403.46 0 0 10,800 11,550 10,050
25/06/2026 10,800 -0.35 (-3.14%) 159,000 1,730.66 0 0 11,150 11,900 10,400
24/06/2026 11,150 0.1 (0.9%) 44,400 493.23 0 0 11,050 11,800 10,300
23/06/2026 11,050 -0.35 (-3.07%) 120,500 1,346.72 0 0 11,400 12,150 10,650
22/06/2026 11,400 -0.15 (-1.3%) 30,100 343.32 0 0 11,550 12,350 10,750
19/06/2026 11,550 -0.1 (-0.86%) 32,400 376.61 0 0 11,650 12,450 10,850
18/06/2026 11,650 0 (0%) 62,900 734.84 0 0 11,650 12,450 10,850
17/06/2026 11,650 0.1 (0.87%) 62,000 725.34 0 0 11,550 12,350 10,750
16/06/2026 11,550 0.2 (1.76%) 79,800 913.38 0 0 11,350 12,100 10,600
15/06/2026 11,350 0.1 (0.89%) 51,700 585.2 0 0 11,250 12,000 10,500
12/06/2026 11,250 -0.1 (-0.88%) 91,100 1,023.37 0 0 11,350 12,100 10,600
11/06/2026 11,350 -0.1 (-0.87%) 19,300 219.88 0 0 11,450 12,250 10,650
10/06/2026 11,450 0.25 (2.23%) 64,300 728.36 0 0 11,200 11,950 10,450
09/06/2026 11,200 0.05 (0.45%) 48,400 538.76 0 0 11,150 11,900 10,400
08/06/2026 11,150 -0.1 (-0.89%) 60,500 672.13 0 0 11,250 12,000 10,500
05/06/2026 11,250 -0.1 (-0.88%) 41,300 468.58 0 0 11,350 12,100 10,600
04/06/2026 11,350 -0.05 (-0.44%) 65,600 743.98 0 0 11,400 12,150 10,650
03/06/2026 11,400 0 (0%) 43,100 492.76 0 0 11,400 12,150 10,650
02/06/2026 11,400 -0.35 (-2.98%) 99,000 1,148.03 0 0 11,750 12,550 10,950
01/06/2026 11,750 0.05 (0.43%) 48,200 566.69 0 0 11,700 12,500 10,900
29/05/2026 11,700 -0.05 (-0.43%) 43,400 509.75 0 0 11,750 12,550 10,950
28/05/2026 11,750 -0.15 (-1.26%) 43,100 509.64 0 0 11,900 12,700 11,100
27/05/2026 11,900 -0.1 (-0.83%) 53,000 639.61 0 0 12,000 12,800 11,200
26/05/2026 12,000 0.2 (1.69%) 105,900 1,259.26 0 0 11,800 12,600 11,000
25/05/2026 11,800 0 (0%) 78,200 926.32 0 0 11,800 12,600 11,000
22/05/2026 11,800 -0.05 (-0.42%) 80,900 957.09 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 85,700 1,020.57 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.2 (-1.63%) 188,600 2,224.21 0 0 12,300 13,150 11,450
19/05/2026 12,300 0 (0%) 104,100 1,285.9 0 0 12,300 13,150 11,450
18/05/2026 12,300 -0.2 (-1.6%) 128,000 1,583.99 0 0 12,500 13,350 11,650
15/05/2026 12,500 -0.15 (-1.19%) 127,200 1,605.29 0 0 12,650 13,500 11,800
14/05/2026 12,650 -0.05 (-0.39%) 71,800 915.96 0 0 12,700 13,550 11,850
13/05/2026 12,700 0.05 (0.4%) 86,400 1,094.33 0 0 12,650 13,500 11,800
12/05/2026 12,650 0.05 (0.4%) 52,900 674.25 0 0 12,600 13,450 11,750
11/05/2026 12,600 0 (0%) 140,600 1,781.56 0 0 12,600 13,450 11,750
08/05/2026 12,600 -0.3 (-2.33%) 108,200 1,383.61 0 0 12,900 13,800 12,000
07/05/2026 12,900 -0.15 (-1.15%) 120,800 1,565.09 0 0 13,050 13,950 12,150
06/05/2026 13,050 0.1 (0.77%) 101,400 1,317.62 0 0 12,950 13,850 12,050
05/05/2026 12,950 -0.15 (-1.15%) 99,000 1,280.51 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.15 (1.16%) 146,500 1,937.78 0 0 12,950 13,850 12,050
29/04/2026 12,950 0.05 (0.39%) 116,200 1,506.52 0 0 12,900 13,800 12,000
28/04/2026 12,900 -0.15 (-1.15%) 69,200 900.53 0 0 13,050 13,950 12,150
24/04/2026 13,050 0.05 (0.38%) 152,700 1,969.8 0 0 13,000 13,900 12,100
23/04/2026 13,000 -0.05 (-0.38%) 129,900 1,681.65 0 0 13,050 13,950 12,150
22/04/2026 13,050 0 (0%) 169,400 2,208.42 0 0 13,050 13,950 12,150
21/04/2026 13,050 -0.35 (-2.61%) 138,400 1,842.36 0 0 13,400 14,300 12,500
20/04/2026 13,400 -0.05 (-0.37%) 80,300 1,079.72 0 0 13,450 14,350 12,550
17/04/2026 13,450 -0.05 (-0.37%) 68,100 922.71 0 0 13,500 14,400 12,600
16/04/2026 13,500 -0.15 (-1.1%) 166,400 2,253.2 0 0 13,650 14,600 12,700
15/04/2026 13,650 -0.05 (-0.36%) 217,900 3,013.89 0 0 13,700 14,650 12,750
14/04/2026 13,700 -0.1 (-0.72%) 167,700 2,304.81 0 0 13,800 14,750 12,850
13/04/2026 13,800 0.05 (0.36%) 262,700 3,620.44 0 0 13,750 14,700 12,800
10/04/2026 13,750 -0.1 (-0.72%) 226,200 3,139.52 0 0 13,850 14,800 12,900
09/04/2026 13,850 0.5 (3.75%) 451,000 6,230.24 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.85 (6.8%) 317,800 4,172.29 0 0 12,500 13,350 11,650
07/04/2026 12,500 -0.25 (-1.96%) 89,200 1,122.76 0 0 12,750 13,600 11,900
06/04/2026 12,750 -0.3 (-2.3%) 250,200 3,209.4 0 0 13,050 13,950 12,150
03/04/2026 13,050 -0.05 (-0.38%) 139,600 1,826.32 0 0 13,100 14,000 12,200
02/04/2026 13,100 -0.2 (-1.5%) 150,800 1,978.09 0 0 13,300 14,200 12,400
01/04/2026 13,300 0.05 (0.38%) 276,600 3,721.28 0 0 13,250 14,150 12,350
31/03/2026 13,250 -0.05 (-0.38%) 373,000 4,970.08 0 0 13,300 14,200 12,400
30/03/2026 13,300 -0.2 (-1.48%) 121,400 1,620.44 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.85 (6.72%) 320,400 4,221.77 0 0 12,650 13,500 11,800
26/03/2026 12,650 -0.1 (-0.78%) 97,700 1,246.35 0 0 12,750 13,600 11,900
25/03/2026 12,750 0.4 (3.24%) 127,800 1,616.07 0 0 12,350 13,200 11,500
24/03/2026 12,350 0.45 (3.78%) 228,800 2,801.04 0 0 11,900 12,700 11,100
23/03/2026 11,900 -0.5 (-4.03%) 115,200 1,384.24 0 0 12,400 13,250 11,550
20/03/2026 12,400 -0.3 (-2.36%) 64,600 808.85 0 0 12,700 13,550 11,850
19/03/2026 12,700 0 (0%) 110,500 1,395.22 0 0 12,700 13,550 11,850
18/03/2026 12,700 -0.1 (-0.78%) 54,600 700.22 0 0 12,800 13,650 11,950
17/03/2026 12,800 0 (0%) 71,100 917.01 0 0 12,800 13,650 11,950
16/03/2026 12,800 0.3 (2.4%) 120,600 1,550.61 0 0 12,500 13,350 11,650
13/03/2026 12,500 0 (0%) 90,900 1,150.95 0 0 12,500 13,350 11,650
12/03/2026 12,500 -0.1 (-0.79%) 125,000 1,565.05 0 0 12,600 13,450 11,750
11/03/2026 12,600 0.55 (4.56%) 107,500 1,332.47 0 0 12,050 12,850 11,250
10/03/2026 12,050 -0.1 (-0.82%) 280,000 3,356.13 0 0 12,150 13,000 11,300
09/03/2026 12,150 -0.9 (-6.9%) 97,500 1,186.05 0 0 13,050 13,950 12,150
06/03/2026 13,050 -0.05 (-0.38%) 83,800 1,100.74 0 0 13,100 14,000 12,200
05/03/2026 13,100 0.05 (0.38%) 81,500 1,083.36 0 0 13,050 13,950 12,150
04/03/2026 13,050 -0.4 (-2.97%) 207,100 2,708.78 0 0 13,450 14,350 12,550
03/03/2026 13,450 -0.25 (-1.82%) 164,700 2,260.66 0 0 13,700 14,650 12,750
02/03/2026 13,700 -0.9 (-6.16%) 276,500 3,867.47 0 0 14,600 15,600 13,600
27/02/2026 14,600 -0.15 (-1.02%) 182,200 2,665.8 0 0 14,750 15,750 13,750
26/02/2026 14,750 -0.1 (-0.67%) 68,600 1,013.49 0 0 14,850 15,850 13,850
25/02/2026 14,850 0 (0%) 138,600 2,048.27 0 0 14,850 15,850 13,850
24/02/2026 14,850 -0.05 (-0.34%) 127,700 1,895.41 0 0 14,900 15,900 13,900

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