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 70,000 2.6 (3.86%) 200 14 0 0 67,400 72,100 62,700
21/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
20/08/2026 69,400 0 (0%) 0 0 0 0 69,400 74,200 64,600
19/08/2026 69,400 -0.1 (-0.14%) 200 13.88 0 0 69,500 74,300 64,700
18/08/2026 69,500 2.4 (3.58%) 100 6.95 0 0 67,100 71,700 62,500
17/08/2026 67,100 0 (0%) 200 13.42 0 0 67,100 71,700 62,500
14/08/2026 67,100 0 (0%) 0 0 0 0 67,100 71,700 62,500
13/08/2026 67,100 -1.4 (-2.04%) 1,300 89.19 0 0 68,500 73,200 63,800
12/08/2026 68,500 0 (0%) 0 0 0 0 68,500 73,200 63,800
11/08/2026 68,500 0.6 (0.88%) 2,800 186.72 0 0 67,900 72,600 63,200
10/08/2026 67,900 1.3 (1.95%) 1,300 88.24 0 0 66,600 71,200 62,000
07/08/2026 66,600 -0.1 (-0.15%) 1,100 73.32 0 0 66,700 71,300 62,100
06/08/2026 66,700 -2.1 (-3.05%) 1,800 121.95 0 0 68,800 73,600 64,000
05/08/2026 68,800 0 (0%) 1,100 74.3 0 0 68,800 73,600 64,000
04/08/2026 68,800 0 (0%) 0 0 0 0 68,800 73,600 64,000
03/08/2026 68,800 0 (0%) 1,400 96.71 0 0 68,800 73,600 64,000
31/07/2026 68,800 0 (0%) 500 34.4 0 0 68,800 73,600 64,000
30/07/2026 68,800 0 (0%) 900 61.92 0 0 68,800 73,600 64,000
29/07/2026 68,800 -1.2 (-1.71%) 2,300 158.21 0 0 70,000 74,900 65,100
28/07/2026 70,000 0.3 (0.43%) 600 41.85 0 0 69,700 74,500 64,900
27/07/2026 69,700 -1.8 (-2.52%) 5,600 393.17 0 0 71,500 76,500 66,500
24/07/2026 71,500 0 (0%) 0 0 0 0 71,500 76,500 66,500
23/07/2026 71,500 1.5 (2.14%) 1,200 85.5 0 0 70,000 74,900 65,100
22/07/2026 70,000 -1.9 (-2.64%) 5,900 413.89 0 0 71,900 76,900 66,900
21/07/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
20/07/2026 71,900 0.4 (0.56%) 100 7.19 0 0 71,500 76,500 66,500
17/07/2026 71,500 -0.2 (-0.28%) 100 7.15 0 0 71,700 76,700 66,700
16/07/2026 71,700 -0.3 (-0.42%) 200 14.32 0 0 72,000 77,000 67,000
15/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
14/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
13/07/2026 72,000 0 (0%) 0 0 0 0 72,000 77,000 67,000
10/07/2026 72,000 -0.9 (-1.23%) 100 7.2 0 0 72,900 78,000 67,800
09/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
08/07/2026 72,900 0 (0%) 22,600 1,649.79 0 0 72,900 78,000 67,800
07/07/2026 72,900 0 (0%) 0 0 0 0 72,900 78,000 67,800
06/07/2026 72,900 -0.1 (-0.14%) 100 7.29 0 0 73,000 78,100 67,900
03/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
02/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
01/07/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
30/06/2026 73,000 0 (0%) 0 0 0 0 73,000 78,100 67,900
29/06/2026 73,000 0.7 (0.97%) 600 43.55 0 0 72,300 77,300 67,300
26/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
25/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
24/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
23/06/2026 72,300 0 (0%) 0 0 0 0 72,300 77,300 67,300
22/06/2026 72,300 0.3 (0.42%) 600 43.35 0 0 72,000 77,000 67,000
19/06/2026 72,000 -1.4 (-1.91%) 100 7.2 0 0 73,400 78,500 68,300
18/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
17/06/2026 73,400 0 (0%) 0 0 0 0 73,400 78,500 68,300
16/06/2026 73,400 1.2 (1.66%) 300 21.76 0 0 72,200 77,200 67,200
15/06/2026 72,200 0.3 (0.42%) 1,200 86.69 0 0 71,900 76,900 66,900
12/06/2026 71,900 0 (0%) 400 28.82 0 0 71,900 76,900 66,900
11/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
10/06/2026 71,900 0 (0%) 100 7.19 0 0 71,900 76,900 66,900
09/06/2026 71,900 -0.8 (-1.1%) 400 28.55 0 0 72,700 77,700 67,700
08/06/2026 72,700 0 (0%) 100 7.27 0 0 72,700 77,700 67,700
05/06/2026 72,700 -0.3 (-0.41%) 300 21.87 0 0 73,000 78,100 67,900
04/06/2026 73,000 -0.2 (-0.27%) 2,100 153.3 0 0 73,200 78,300 68,100
03/06/2026 73,200 -2 (-2.66%) 2,500 184.43 0 0 75,200 80,400 70,000
02/06/2026 75,200 0 (0%) 0 0 0 0 75,200 80,400 70,000
01/06/2026 75,200 0.2 (0.27%) 100 7.52 0 0 75,000 80,200 69,800
29/05/2026 75,000 -0.5 (-0.66%) 800 59.57 0 0 75,500 80,700 70,300
28/05/2026 75,500 0 (0%) 300 22.65 0 0 75,500 80,700 70,300
27/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
26/05/2026 75,500 0 (0%) 0 0 0 0 75,500 80,700 70,300
25/05/2026 75,500 2.1 (2.86%) 100 7.55 0 0 73,400 78,500 68,300
22/05/2026 73,400 0.6 (0.82%) 1,100 81.11 0 0 72,800 77,800 67,800
21/05/2026 72,800 -3.2 (-4.21%) 100 7.28 0 0 76,000 81,300 70,700
20/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
19/05/2026 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
18/05/2026 76,000 1 (1.33%) 2,400 180.04 0 0 75,000 80,200 69,800
15/05/2026 75,000 0.5 (0.67%) 700 52.7 0 0 74,500 79,700 69,300
14/05/2026 74,500 -2.5 (-3.25%) 200 15.09 0 0 77,000 82,300 71,700
13/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
12/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
11/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
08/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
07/05/2026 77,000 0 (0%) 0 0 0 0 77,000 82,300 71,700
06/05/2026 77,000 0 (0%) 1,100 84.7 0 0 77,000 82,300 71,700
05/05/2026 77,000 0.5 (0.65%) 1,500 115.4 0 0 76,500 81,800 71,200
04/05/2026 76,500 0 (0%) 2,500 191.08 0 0 76,500 81,800 71,200
29/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
28/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
24/04/2026 76,500 0 (0%) 1,500 114.74 0 0 76,500 81,800 71,200
23/04/2026 76,500 0 (0%) 0 0 0 0 76,500 81,800 71,200
22/04/2026 76,500 0.8 (1.06%) 4,200 319.38 0 0 75,700 80,900 70,500
21/04/2026 75,700 0 (0%) 900 68.13 0 0 75,700 80,900 70,500
20/04/2026 75,700 0 (0%) 1,300 98.41 0 0 75,700 80,900 70,500
17/04/2026 75,700 0 (0%) 400 30.3 0 0 75,700 80,900 70,500
16/04/2026 75,700 0.2 (0.26%) 2,200 166.15 0 0 75,500 80,700 70,300
15/04/2026 75,500 -1.5 (-1.95%) 500 37.55 0 0 77,000 82,300 71,700
14/04/2026 77,000 3 (4.05%) 200 15.38 0 0 74,000 79,100 68,900
13/04/2026 74,000 0 (0%) 1,100 81.4 0 0 74,000 79,100 68,900
10/04/2026 74,000 0 (0%) 0 0 0 0 74,000 79,100 68,900
09/04/2026 74,000 -3 (-3.9%) 100 7.4 0 0 77,000 82,300 71,700
08/04/2026 77,000 3.6 (4.9%) 9,100 696.9 0 0 73,400 78,500 68,300
07/04/2026 73,400 -1.2 (-1.61%) 800 58.9 0 0 74,600 79,800 69,400
06/04/2026 74,600 1.2 (1.63%) 100 7.46 0 0 73,400 78,500 68,300
03/04/2026 73,400 -0.3 (-0.41%) 200 14.68 0 0 73,700 78,800 68,600
02/04/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
01/04/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
31/03/2026 73,700 0 (0%) 0 0 0 0 73,700 78,800 68,600
30/03/2026 73,700 0.8 (1.1%) 500 36.57 0 0 72,900 78,000 67,800
27/03/2026 72,900 0.6 (0.83%) 1,000 71.98 0 0 72,300 77,300 67,300
26/03/2026 72,300 0.4 (0.56%) 800 57.62 0 0 71,900 76,900 66,900
25/03/2026 71,900 -1 (-1.37%) 200 14.37 0 0 72,900 78,000 67,800
24/03/2026 72,900 1.9 (2.68%) 300 21.97 0 0 71,000 75,900 66,100
23/03/2026 71,000 -1.1 (-1.53%) 1,000 70.93 0 0 72,100 77,100 67,100
20/03/2026 72,100 0 (0%) 0 0 0 0 72,100 77,100 67,100
19/03/2026 72,100 -1 (-1.37%) 4,000 290.89 0 0 73,100 78,200 68,000
18/03/2026 73,100 0 (0%) 100 7.31 0 0 73,100 78,200 68,000
17/03/2026 73,100 -1.2 (-1.62%) 400 29.21 0 0 74,300 79,500 69,100
16/03/2026 74,300 1.1 (1.5%) 4,000 292.33 0 0 73,200 78,300 68,100
13/03/2026 73,200 -0.7 (-0.95%) 700 51.06 0 0 73,900 79,000 68,800
12/03/2026 73,900 1.4 (1.93%) 1,000 72.04 0 0 72,500 77,500 67,500
11/03/2026 72,500 0 (0%) 3,900 282.73 0 0 72,500 77,500 67,500
10/03/2026 72,500 0 (0%) 1,400 101.86 0 0 72,500 77,500 67,500
09/03/2026 72,500 -2.6 (-3.46%) 500 36.64 0 0 75,100 80,300 69,900
06/03/2026 75,100 3.2 (4.45%) 100 7.51 0 0 71,900 76,900 66,900
05/03/2026 71,900 0 (0%) 0 0 0 0 71,900 76,900 66,900
04/03/2026 71,900 -4.2 (-5.52%) 12,600 920.89 0 0 76,100 81,400 70,800
03/03/2026 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
02/03/2026 76,100 -1.4 (-1.81%) 1,300 99.36 0 0 77,500 82,900 72,100
27/02/2026 77,500 2.3 (3.06%) 200 15.64 0 0 75,200 80,400 70,000
26/02/2026 75,200 0 (0%) 400 30.11 0 0 75,200 80,400 70,000
25/02/2026 75,200 -0.6 (-0.79%) 1,600 120.33 0 0 75,800 81,100 70,500
24/02/2026 75,800 0 (0%) 3,000 227.4 0 0 75,800 81,100 70,500

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