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
18/09/2026 20,800 0.25 (1.22%) 517,700 10,729.78 0 0 20,550 21,950 19,150
17/09/2026 20,550 0.05 (0.24%) 203,700 4,202.22 0 0 20,500 21,900 19,100
16/09/2026 20,500 0 (0%) 180,100 3,694.74 0 0 20,500 21,900 19,100
15/09/2026 20,500 0.25 (1.23%) 428,100 8,704.64 87,500 1,649.38 20,250 21,650 18,850
14/09/2026 20,250 -0.25 (-1.22%) 318,300 6,490.7 0 0 20,500 21,900 19,100
11/09/2026 20,500 -0.3 (-1.44%) 611,500 12,699.94 0 0 20,800 22,250 19,350
10/09/2026 20,800 0.15 (0.73%) 614,500 12,841.37 0 0 20,650 22,050 19,250
09/09/2026 20,650 0.2 (0.98%) 530,000 10,906.55 0 0 20,450 21,850 19,050
08/09/2026 20,450 0 (0%) 284,300 5,818.34 0 0 20,450 21,850 19,050
07/09/2026 20,450 0 (0%) 384,300 7,852.57 0 0 20,450 21,850 19,050
04/09/2026 20,450 -0.05 (-0.24%) 499,200 10,212.34 0 0 20,500 21,900 19,100
03/09/2026 20,500 -0.45 (-2.15%) 1,032,000 21,258.43 0 0 20,950 22,400 19,500
28/08/2026 20,950 -0.05 (-0.24%) 433,900 9,086.45 0 0 21,000 22,450 19,550
27/08/2026 21,000 -0.1 (-0.47%) 735,200 15,437.43 0 0 21,100 22,550 19,650
26/08/2026 21,100 -0.1 (-0.47%) 563,000 11,910.76 0 0 21,200 22,650 19,750
25/08/2026 21,200 -0.15 (-0.7%) 507,200 10,796.73 0 0 21,350 22,800 19,900
24/08/2026 21,350 -0.05 (-0.23%) 588,900 12,616.16 0 0 21,400 22,850 19,950
21/08/2026 21,400 0.15 (0.71%) 732,600 15,627.07 0 0 21,250 22,700 19,800
20/08/2026 21,250 0 (0%) 381,700 8,116.86 0 0 21,250 22,700 19,800
19/08/2026 21,250 -0.05 (-0.23%) 373,700 7,952.11 0 0 21,300 22,750 19,850
18/08/2026 21,300 0 (0%) 475,700 10,193.44 0 0 21,300 22,750 19,850
17/08/2026 21,300 0.1 (0.47%) 386,500 8,239.02 0 0 21,200 22,650 19,750
14/08/2026 21,200 -0.35 (-1.62%) 486,400 10,348.96 940,000 20,106.6 21,550 23,050 20,050
13/08/2026 21,550 -0.2 (-0.92%) 385,600 8,333.78 0 0 21,750 23,250 20,250
12/08/2026 21,750 0.15 (0.69%) 486,000 10,581.08 940,000 20,210 21,600 23,100 20,100
11/08/2026 21,600 0.05 (0.23%) 414,800 8,984.76 0 0 21,550 23,050 20,050
10/08/2026 21,550 0.2 (0.94%) 516,200 11,090.12 0 0 21,350 22,800 19,900
07/08/2026 21,350 0.25 (1.18%) 462,500 9,859.41 1,500,000 32,085 21,100 22,550 19,650
06/08/2026 21,100 -0.15 (-0.71%) 425,700 9,016.55 0 0 21,250 22,700 19,800
05/08/2026 21,250 -0.2 (-0.93%) 369,700 7,878.81 1,500,000 32,250 21,450 22,950 19,950
04/08/2026 21,450 -0.1 (-0.46%) 386,200 8,307.09 0 0 21,550 23,050 20,050
03/08/2026 21,550 0.55 (2.62%) 894,600 19,126.42 0 0 21,000 22,450 19,550
31/07/2026 21,000 -0.05 (-0.24%) 577,700 12,162.9 0 0 21,050 22,500 19,600
30/07/2026 21,050 0.25 (1.2%) 803,100 16,942.35 0 0 20,800 22,250 19,350
29/07/2026 20,800 0.3 (1.46%) 360,400 7,474.65 0 0 20,500 21,900 19,100
28/07/2026 20,500 -0.6 (-2.84%) 1,350,600 27,756.29 0 0 21,100 22,550 19,650
27/07/2026 21,100 -0.2 (-0.94%) 327,600 6,952.87 0 0 21,300 22,750 19,850
24/07/2026 21,300 -0.05 (-0.23%) 226,200 4,781.46 0 0 21,350 22,800 19,900
23/07/2026 21,350 0.15 (0.71%) 571,100 12,046.87 0 0 21,200 22,650 19,750
22/07/2026 21,200 -0.5 (-2.3%) 584,200 12,546.47 0 0 21,700 23,200 20,200
21/07/2026 21,700 0.9 (4.33%) 1,261,400 26,997.03 0 0 20,800 22,250 19,350
20/07/2026 20,800 -0.75 (-3.48%) 492,400 10,371.39 0 0 21,550 23,050 20,050
17/07/2026 21,550 0.25 (1.17%) 648,200 13,839.75 0 0 21,300 22,750 19,850
16/07/2026 21,300 -0.25 (-1.16%) 874,700 18,546.73 0 0 21,550 23,050 20,050
15/07/2026 21,550 -0.05 (-0.23%) 223,800 4,817.7 0 0 21,600 23,100 20,100
14/07/2026 21,600 0.3 (1.41%) 379,400 8,124.85 0 0 21,300 22,750 19,850
13/07/2026 21,300 -0.5 (-2.29%) 417,800 8,971.69 100,000 2,030 21,800 23,300 20,300
10/07/2026 21,800 -0.3 (-1.36%) 178,400 3,904.32 0 0 22,100 23,600 20,600
09/07/2026 22,100 0 (0%) 427,900 9,500.72 0 0 22,100 23,600 20,600
08/07/2026 22,100 0.1 (0.45%) 283,500 6,244.98 0 0 22,000 23,500 20,500
07/07/2026 22,000 0.05 (0.23%) 220,400 4,846.42 0 0 21,950 23,450 20,450
06/07/2026 21,950 -0.7 (-3.09%) 966,400 21,449.02 0 0 22,650 24,200 21,100
03/07/2026 22,650 -0.2 (-0.88%) 398,600 9,039.73 0 0 22,850 24,400 21,300
02/07/2026 22,850 -0.15 (-0.65%) 284,600 6,520.21 0 0 23,000 24,600 21,400
01/07/2026 23,000 0.15 (0.66%) 426,200 9,754.11 0 0 22,850 24,400 21,300
30/06/2026 22,850 -0.2 (-0.87%) 309,600 7,096.77 0 0 23,050 24,650 21,450
29/06/2026 23,050 0.1 (0.44%) 433,800 9,988.16 0 0 22,950 24,550 21,350
26/06/2026 22,950 0.1 (0.44%) 631,100 14,477.5 0 0 22,850 24,400 21,300
25/06/2026 22,850 0.45 (2.01%) 312,600 7,098.85 0 0 22,400 23,950 20,850
24/06/2026 22,400 -0.4 (-1.75%) 318,600 7,187.09 0 0 22,800 24,350 21,250
23/06/2026 22,800 -0.35 (-1.51%) 497,400 11,398.65 0 0 23,150 24,750 21,550
22/06/2026 23,150 0.15 (0.65%) 339,100 7,823.12 0 0 23,000 24,600 21,400
19/06/2026 23,000 0.05 (0.22%) 620,300 14,267.98 0 0 22,950 24,550 21,350
18/06/2026 22,950 0 (0%) 664,700 15,287.41 0 0 22,950 24,550 21,350
17/06/2026 22,950 0.1 (0.44%) 376,700 8,639.33 0 0 22,850 24,400 21,300
16/06/2026 22,850 0.1 (0.44%) 516,600 11,825.67 0 0 22,750 24,300 21,200
15/06/2026 22,750 0.35 (1.56%) 514,200 11,665.49 0 0 22,400 23,950 20,850
12/06/2026 22,400 0.05 (0.22%) 326,000 7,306.92 0 0 22,350 23,900 20,800
11/06/2026 22,350 0.05 (0.22%) 243,000 5,418.95 0 0 22,300 23,850 20,750
10/06/2026 22,300 0.05 (0.22%) 342,600 7,658.23 0 0 22,250 23,800 20,700
09/06/2026 22,250 -0.05 (-0.22%) 139,900 3,116.85 0 0 22,300 23,850 20,750
08/06/2026 22,300 -0.25 (-1.11%) 782,300 17,430.41 0 0 22,550 24,100 21,000
05/06/2026 22,550 -0.15 (-0.66%) 204,200 4,616.53 0 0 22,700 24,250 21,150
04/06/2026 22,700 0.15 (0.67%) 200,800 4,537.79 0 0 22,550 24,100 21,000
03/06/2026 22,550 0.05 (0.22%) 480,600 10,823.16 0 0 22,500 24,050 20,950
02/06/2026 22,500 -0.45 (-1.96%) 919,300 20,807.33 0 0 22,950 24,550 21,350
01/06/2026 22,950 -0.05 (-0.22%) 256,700 5,889.51 0 0 23,000 24,600 21,400
29/05/2026 23,000 0 (0%) 430,600 9,933.21 0 0 23,000 24,600 21,400
28/05/2026 23,000 -1 (-4.17%) 672,100 15,678.62 0 0 24,000 25,650 22,350
27/05/2026 24,000 1.15 (5.03%) 1,779,000 42,004.75 0 0 22,850 24,400 21,300
26/05/2026 22,850 -0.05 (-0.22%) 293,600 6,698.92 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.15 (0.66%) 412,000 9,429.28 730,000 17,082 22,750 24,300 21,200
22/05/2026 22,750 -0.25 (-1.09%) 498,600 11,348.26 0 0 23,000 24,600 21,400
21/05/2026 23,000 -0.1 (-0.43%) 287,500 6,608.1 730,000 17,155 23,100 24,700 21,500
20/05/2026 23,100 -0.05 (-0.22%) 524,300 11,980.33 0 0 23,150 24,750 21,550
19/05/2026 23,150 -0.1 (-0.43%) 635,600 14,838.74 0 0 23,250 24,850 21,650
18/05/2026 23,250 0.05 (0.22%) 707,900 16,459.67 0 0 23,200 24,800 21,600
15/05/2026 23,200 0.55 (2.43%) 1,271,700 29,106.14 0 0 22,650 24,200 21,100
14/05/2026 22,650 -0.05 (-0.22%) 404,700 9,184.72 0 0 22,700 24,250 21,150
13/05/2026 22,700 -0.25 (-1.09%) 1,562,300 35,584.31 0 0 22,950 24,550 21,350
12/05/2026 22,950 -0.15 (-0.65%) 411,900 9,449.21 0 0 23,100 24,700 21,500
11/05/2026 23,100 0.1 (0.43%) 745,000 17,134.32 0 0 23,000 24,600 21,400
08/05/2026 23,000 -1.35 (-5.54%) 3,272,800 75,849.81 0 0 24,350 26,050 22,650
07/05/2026 24,350 -0.25 (-1.02%) 884,900 21,637.62 0 0 24,600 26,300 22,900
06/05/2026 24,600 0.2 (0.82%) 673,800 16,510.95 0 0 24,400 26,100 22,700
05/05/2026 24,400 0 (0%) 369,700 9,009.95 0 0 24,400 26,100 22,700
04/05/2026 24,400 0.2 (0.83%) 563,900 13,810.04 105,000 2,520 24,200 25,850 22,550
29/04/2026 24,200 0.1 (0.41%) 296,500 7,194.09 0 0 24,100 25,750 22,450
28/04/2026 24,100 -0.7 (-2.82%) 1,577,900 38,115.72 105,000 2,530.5 24,800 26,500 23,100
24/04/2026 24,800 0.2 (0.81%) 916,400 22,347.4 0 0 24,600 26,300 22,900
23/04/2026 24,600 -0.75 (-2.96%) 2,675,700 66,043.28 0 0 25,350 27,100 23,600
22/04/2026 25,350 -0.5 (-1.93%) 1,189,900 30,361.54 0 0 25,850 27,650 24,050
21/04/2026 25,850 -0.45 (-1.71%) 1,100,300 28,628 0 0 26,300 28,100 24,500
20/04/2026 26,300 0.3 (1.15%) 778,300 20,396.31 0 0 26,000 27,800 24,200
17/04/2026 26,000 -0.2 (-0.76%) 514,700 13,413.64 0 0 26,200 28,000 24,400
16/04/2026 26,200 0.1 (0.38%) 805,000 21,053.93 0 0 26,100 27,900 24,300
15/04/2026 26,100 -0.25 (-0.95%) 552,700 14,521.58 0 0 26,350 28,150 24,550
14/04/2026 26,350 -0.2 (-0.75%) 474,800 12,568.3 0 0 26,550 28,400 24,700
13/04/2026 26,550 0.35 (1.34%) 721,400 19,108.9 0 0 26,200 28,000 24,400
10/04/2026 26,200 0.5 (1.95%) 569,900 14,866.01 0 0 25,700 27,450 23,950
09/04/2026 25,700 -0.5 (-1.91%) 761,100 19,616.59 0 0 26,200 28,000 24,400
08/04/2026 26,200 1 (3.97%) 602,200 15,652.17 0 0 25,200 26,950 23,450
07/04/2026 25,200 0 (0%) 411,000 10,358.67 0 0 25,200 26,950 23,450
06/04/2026 25,200 -0.8 (-3.08%) 1,022,600 26,140.51 0 0 26,000 27,800 24,200
03/04/2026 26,000 -1 (-3.7%) 1,139,400 29,931.09 0 0 27,000 28,850 25,150
02/04/2026 27,000 -0.7 (-2.53%) 815,600 22,163.19 0 0 27,700 29,600 25,800
01/04/2026 27,700 0.1 (0.36%) 1,394,400 38,879.16 0 0 27,600 29,500 25,700
31/03/2026 27,600 -0.3 (-1.08%) 846,800 23,474.97 0 0 27,900 29,850 25,950
30/03/2026 27,900 0 (0%) 1,371,700 38,690.33 0 0 27,900 29,850 25,950
27/03/2026 27,900 0.15 (0.54%) 950,600 26,336.27 0 0 27,750 29,650 25,850
26/03/2026 27,750 0.05 (0.18%) 1,455,700 40,164.67 0 0 27,700 29,600 25,800
25/03/2026 27,700 1.8 (6.95%) 2,979,600 81,433.05 0 0 25,900 27,700 24,100
24/03/2026 25,900 1.25 (5.07%) 959,100 24,421.41 0 0 24,650 26,350 22,950
23/03/2026 24,650 -1.3 (-5.01%) 1,340,400 33,521.5 0 0 25,950 27,750 24,150
20/03/2026 25,950 0.05 (0.19%) 1,111,000 29,154.02 0 0 25,900 27,700 24,100

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