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 41,500 1.05 (2.6%) 20,100 824.84 0 0 40,450 43,250 37,650
21/08/2026 40,450 -0.45 (-1.1%) 34,100 1,392.52 0 0 40,900 43,750 38,050
20/08/2026 40,900 -0.05 (-0.12%) 37,700 1,527.94 0 0 40,950 43,800 38,100
19/08/2026 40,950 -0.05 (-0.12%) 40,900 1,661.98 0 0 41,000 43,850 38,150
18/08/2026 41,000 0.25 (0.61%) 49,300 1,992.51 0 0 40,750 43,600 37,900
17/08/2026 40,750 0.25 (0.62%) 57,200 2,299.15 0 0 40,500 43,300 37,700
14/08/2026 40,500 0.2 (0.5%) 35,900 1,436.89 0 0 40,300 43,100 37,500
13/08/2026 40,300 0 (0%) 45,500 1,818.75 0 0 40,300 43,100 37,500
12/08/2026 40,300 0.1 (0.25%) 34,700 1,387.5 0 0 40,200 43,000 37,400
11/08/2026 40,200 0.45 (1.13%) 49,400 1,983.64 0 0 39,750 42,500 37,000
10/08/2026 39,750 0.25 (0.63%) 64,400 2,523.75 0 0 39,500 42,250 36,750
07/08/2026 39,500 -0.3 (-0.75%) 61,100 2,397.3 0 0 39,800 42,550 37,050
06/08/2026 39,800 -0.05 (-0.13%) 23,800 942.42 0 0 39,850 42,600 37,100
05/08/2026 39,850 -0.55 (-1.36%) 60,700 2,412.23 0 0 40,400 43,200 37,600
04/08/2026 40,400 2.3 (6.04%) 45,100 1,790.35 0 0 38,100 40,750 35,450
03/08/2026 38,100 -2.35 (-5.81%) 81,200 3,140.99 0 0 40,450 43,250 37,650
31/07/2026 40,450 -0.1 (-0.25%) 36,200 1,453.32 0 0 40,550 43,350 37,750
30/07/2026 40,550 -0.25 (-0.61%) 65,200 2,606.92 0 0 40,800 43,650 37,950
29/07/2026 40,800 -0.3 (-0.73%) 44,600 1,791.81 0 0 41,100 43,950 38,250
28/07/2026 41,100 0.15 (0.37%) 38,200 1,540.32 0 0 40,950 43,800 38,100
27/07/2026 40,950 0.05 (0.12%) 123,800 4,838.98 0 0 40,900 43,750 38,050
24/07/2026 40,900 -0.6 (-1.45%) 35,900 1,456.85 0 0 41,500 44,400 38,600
23/07/2026 41,500 -1.3 (-3.04%) 21,100 878.67 0 0 42,800 45,750 39,850
22/07/2026 42,800 -0.9 (-2.06%) 38,500 1,643.15 0 0 43,700 46,750 40,650
21/07/2026 43,700 -0.4 (-0.91%) 33,700 1,469.07 0 0 44,100 47,150 41,050
20/07/2026 44,100 -0.35 (-0.79%) 41,600 1,811.69 0 0 44,450 47,550 41,350
17/07/2026 44,450 0.55 (1.25%) 17,600 775.6 0 0 43,900 46,950 40,850
16/07/2026 43,900 0.65 (1.5%) 31,600 1,378.15 0 0 43,250 46,250 40,250
15/07/2026 43,250 -0.1 (-0.23%) 20,600 883.54 0 0 43,350 46,350 40,350
14/07/2026 43,350 0.15 (0.35%) 24,000 1,024.57 0 0 43,200 46,200 40,200
13/07/2026 43,200 -0.3 (-0.69%) 15,900 680.32 0 0 43,500 46,500 40,500
10/07/2026 43,500 -0.3 (-0.68%) 26,000 1,123.98 0 0 43,800 46,850 40,750
09/07/2026 43,800 -0.2 (-0.45%) 34,800 1,506.61 0 0 44,000 47,050 40,950
08/07/2026 44,000 0.8 (1.85%) 52,700 2,287.5 0 0 43,200 46,200 40,200
07/07/2026 43,200 -1.4 (-3.14%) 23,300 1,015. 0 0 44,600 47,700 41,500
06/07/2026 44,600 0 (0%) 22,400 996.06 0 0 44,600 47,700 41,500
03/07/2026 44,600 -0.1 (-0.22%) 29,200 1,295.76 0 0 44,700 47,800 41,600
02/07/2026 44,700 -0.1 (-0.22%) 26,400 1,173.54 0 0 44,800 47,900 41,700
01/07/2026 44,800 0 (0%) 43,100 1,911.12 0 0 44,800 47,900 41,700
30/06/2026 44,800 0 (0%) 40,700 1,803.33 0 0 44,800 47,900 41,700
29/06/2026 44,800 0 (0%) 29,800 1,319.97 0 0 44,800 47,900 41,700
26/06/2026 44,800 -0.05 (-0.11%) 21,800 970.71 0 0 44,850 47,950 41,750
25/06/2026 44,850 0.75 (1.7%) 32,200 1,432.04 0 0 44,100 47,150 41,050
24/06/2026 44,100 -0.1 (-0.23%) 23,300 1,023.16 0 0 44,200 47,250 41,150
23/06/2026 44,200 0.5 (1.14%) 39,500 1,740.42 0 0 43,700 46,750 40,650
22/06/2026 43,700 -0.3 (-0.68%) 26,200 1,135.65 0 0 44,000 47,050 40,950
19/06/2026 44,000 -0.05 (-0.11%) 44,300 1,936.93 0 0 44,050 47,100 41,000
18/06/2026 44,050 0.1 (0.23%) 43,600 1,906.29 0 0 43,950 47,000 40,900
17/06/2026 43,950 -0.5 (-1.12%) 45,900 2,016.61 0 0 44,450 47,550 41,350
16/06/2026 44,450 0.3 (0.68%) 51,500 2,267.77 0 0 44,150 47,200 41,100
15/06/2026 44,150 0.2 (0.46%) 24,600 1,077.02 0 0 43,950 47,000 40,900
12/06/2026 43,950 0.05 (0.11%) 23,900 1,042.4 0 0 43,900 46,950 40,850
11/06/2026 43,900 -0.05 (-0.11%) 18,000 782.41 0 0 43,950 47,000 40,900
10/06/2026 43,950 -0.05 (-0.11%) 20,800 908.43 0 0 44,000 47,050 40,950
09/06/2026 44,000 1.85 (4.39%) 43,300 1,871.73 0 0 42,150 45,100 39,200
08/06/2026 42,150 -3.15 (-6.95%) 86,000 3,706.48 0 0 45,300 48,450 42,150
05/06/2026 45,300 -0.5 (-1.09%) 41,300 1,849.19 0 0 45,800 49,000 42,600
04/06/2026 45,800 -0.2 (-0.43%) 32,300 1,458.28 0 0 46,000 49,200 42,800
03/06/2026 46,000 -0.8 (-1.71%) 29,200 1,334.43 0 0 46,800 50,000 43,550
02/06/2026 46,800 -0.3 (-0.64%) 24,500 1,138.85 0 0 47,100 50,300 43,850
01/06/2026 47,100 -0.2 (-0.42%) 27,000 1,262.93 0 0 47,300 50,600 44,000
29/05/2026 47,300 0 (0%) 24,600 1,150.1 0 0 47,300 50,600 44,000
28/05/2026 47,300 -0.3 (-0.63%) 36,500 1,712.54 0 0 47,600 50,900 44,300
27/05/2026 47,600 -0.2 (-0.42%) 28,400 1,339.26 0 0 47,800 51,100 44,500
26/05/2026 47,800 0.1 (0.21%) 34,900 1,650.8 0 0 47,700 51,000 44,400
25/05/2026 47,700 -0.2 (-0.42%) 22,300 1,049.97 0 0 47,900 51,200 44,550
22/05/2026 47,900 1.1 (2.35%) 67,400 3,199.32 0 0 46,800 50,000 43,550
21/05/2026 46,800 2.5 (5.64%) 64,700 2,897.92 0 0 44,300 47,400 41,200
20/05/2026 44,300 -0.25 (-0.56%) 28,500 1,256.21 0 0 44,550 47,650 41,450
19/05/2026 44,550 0.4 (0.91%) 18,500 818.08 0 0 44,150 47,200 41,100
18/05/2026 44,150 -0.9 (-2.%) 16,600 737.57 0 0 45,050 48,200 41,900
15/05/2026 45,050 -0.1 (-0.22%) 26,600 1,191.66 0 0 45,150 48,300 42,000
14/05/2026 45,150 0.35 (0.78%) 42,500 1,898.01 0 0 44,800 47,900 41,700
13/05/2026 44,800 0.05 (0.11%) 37,400 1,659.39 0 0 44,750 47,850 41,650
12/05/2026 44,750 -0.05 (-0.11%) 21,700 963.83 0 0 44,800 47,900 41,700
11/05/2026 44,800 -0.05 (-0.11%) 36,900 1,639.95 0 0 44,850 47,950 41,750
08/05/2026 44,850 0.05 (0.11%) 37,500 1,670.46 0 0 44,800 47,900 41,700
07/05/2026 44,800 -0.2 (-0.44%) 40,900 1,814.79 0 0 45,000 48,150 41,850
06/05/2026 45,000 0.5 (1.12%) 49,400 2,178.02 0 0 44,500 47,600 41,400
05/05/2026 44,500 -0.2 (-0.45%) 38,300 1,685.44 0 0 44,700 47,800 41,600
04/05/2026 44,700 -0.05 (-0.11%) 36,800 1,636.26 0 0 44,750 47,850 41,650
29/04/2026 44,750 -0.15 (-0.33%) 35,900 1,583.88 0 0 44,900 48,000 41,800
28/04/2026 44,900 0.1 (0.22%) 33,200 1,479.97 0 0 44,800 47,900 41,700
24/04/2026 44,800 1.05 (2.4%) 27,100 1,202.16 0 0 43,750 46,800 40,700
23/04/2026 43,750 -3.25 (-6.91%) 112,300 4,997.45 0 0 47,000 50,200 43,750
22/04/2026 47,000 -1 (-2.08%) 34,600 1,630.16 0 0 48,000 51,300 44,650
21/04/2026 48,000 -0.2 (-0.41%) 58,200 2,821.51 0 0 48,200 51,500 44,850
20/04/2026 48,200 -0.65 (-1.33%) 33,300 1,605.14 0 0 48,850 52,200 45,450
17/04/2026 48,850 0.95 (1.98%) 71,700 3,460.67 0 0 47,900 51,200 44,550
16/04/2026 47,900 -0.1 (-0.21%) 48,900 2,309.4 0 0 48,000 51,300 44,650
15/04/2026 48,000 0.05 (0.1%) 53,000 2,529.9 0 0 47,950 51,300 44,600
14/04/2026 47,950 0.95 (2.02%) 68,000 3,261.41 0 0 47,000 50,200 43,750
13/04/2026 47,000 1.8 (3.98%) 69,800 3,214.91 0 0 45,200 48,350 42,050
10/04/2026 45,200 0.9 (2.03%) 46,100 2,067.09 0 0 44,300 47,400 41,200
09/04/2026 44,300 0.8 (1.84%) 41,000 1,770.9 0 0 43,500 46,500 40,500
08/04/2026 43,500 0.25 (0.58%) 111,800 4,764.79 0 0 43,250 46,250 40,250
07/04/2026 43,250 -3.25 (-6.99%) 134,700 5,875.46 0 0 46,500 49,750 43,250
06/04/2026 46,500 -3.5 (-7.%) 96,100 4,561.16 0 0 50,000 53,500 46,500
03/04/2026 50,000 -1 (-1.96%) 67,700 3,333.05 0 0 51,000 54,500 47,450
02/04/2026 51,000 -1 (-1.92%) 37,400 1,916.82 0 0 52,000 55,600 48,400
01/04/2026 52,000 -0.4 (-0.76%) 37,900 1,966.19 0 0 52,400 56,000 48,750
31/03/2026 52,400 -0.5 (-0.95%) 62,800 3,265.61 0 0 52,900 56,600 49,200
30/03/2026 52,900 -0.1 (-0.19%) 59,300 3,102.22 0 0 53,000 56,700 49,300
27/03/2026 53,000 -0.2 (-0.38%) 54,200 2,848.95 0 0 53,200 56,900 49,500
26/03/2026 53,200 -0.2 (-0.37%) 27,100 1,440.75 0 0 53,400 57,100 49,700
25/03/2026 53,400 0.7 (1.33%) 55,300 2,936.21 0 0 52,700 56,300 49,050
24/03/2026 52,700 0 (0%) 31,900 1,661.73 0 0 52,700 56,300 49,050
23/03/2026 52,700 -0.8 (-1.5%) 67,200 3,522.31 0 0 53,500 57,200 49,800
20/03/2026 53,500 -0.1 (-0.19%) 77,300 4,125.73 0 0 53,600 57,300 49,850
19/03/2026 53,600 -0.1 (-0.19%) 84,400 4,443.23 0 0 53,700 57,400 49,950
18/03/2026 53,700 0.3 (0.56%) 72,500 3,871.82 0 0 53,400 57,100 49,700
17/03/2026 53,400 0.9 (1.71%) 80,500 4,222.76 0 0 52,500 56,100 48,850
16/03/2026 52,500 0.5 (0.96%) 61,500 3,202.13 0 0 52,000 55,600 48,400
13/03/2026 52,000 1.8 (3.59%) 48,300 2,447.98 0 0 50,200 53,700 46,700
12/03/2026 50,200 0.9 (1.83%) 52,000 2,559.87 0 0 49,300 52,700 45,850
11/03/2026 49,300 1.1 (2.28%) 84,400 4,029.2 0 0 48,200 51,500 44,850
10/03/2026 48,200 -1.9 (-3.79%) 97,000 4,775.14 0 0 50,100 53,600 46,600
09/03/2026 50,100 -3.7 (-6.88%) 41,400 2,079.06 0 0 53,800 57,500 50,100
06/03/2026 53,800 1.3 (2.48%) 67,200 3,581.11 0 0 52,500 56,100 48,850
05/03/2026 52,500 -0.3 (-0.57%) 116,500 6,040.72 0 0 52,800 56,400 49,150
04/03/2026 52,800 -1.2 (-2.22%) 106,200 5,596.24 0 0 54,000 57,700 50,300
03/03/2026 54,000 -0.6 (-1.1%) 81,200 4,345.16 0 0 54,600 58,400 50,800
02/03/2026 54,600 -0.7 (-1.27%) 104,400 5,597.64 0 0 55,300 59,100 51,500
27/02/2026 55,300 -0.3 (-0.54%) 48,000 2,632.86 0 0 55,600 59,400 51,800
26/02/2026 55,600 0 (0%) 37,900 2,092.25 0 0 55,600 59,400 51,800
25/02/2026 55,600 0.1 (0.18%) 48,700 2,691.75 0 0 55,500 59,300 51,700
24/02/2026 55,500 0.4 (0.73%) 40,300 2,216.97 0 0 55,100 58,900 51,300

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