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
29/05/2026 140,400 0.6 (0.43%) 1,400 196.27 0 0 139,800 149,500 130,100
28/05/2026 139,800 0.3 (0.22%) 700 97.93 0 0 139,500 149,200 129,800
27/05/2026 139,500 0 (0%) 11,700 1,634.54 0 0 139,500 149,200 129,800
26/05/2026 139,500 1.2 (0.87%) 2,000 278.52 0 0 138,300 147,900 128,700
25/05/2026 138,300 0.5 (0.36%) 5,100 704.5 0 0 137,800 147,400 128,200
22/05/2026 137,800 -0.7 (-0.51%) 3,200 441.41 0 0 138,500 148,100 128,900
21/05/2026 138,500 -0.1 (-0.07%) 500 69.17 0 0 138,600 148,300 128,900
20/05/2026 138,600 -0.4 (-0.29%) 4,400 605.59 0 0 139,000 148,700 129,300
19/05/2026 139,000 -0.1 (-0.07%) 7,800 1,082.54 0 0 139,100 148,800 129,400
18/05/2026 139,100 0.1 (0.07%) 2,200 305.85 0 0 139,000 148,700 129,300
15/05/2026 139,000 0 (0%) 1,800 249.95 0 0 139,000 148,700 129,300
14/05/2026 139,000 0 (0%) 2,600 361.17 0 0 139,000 148,700 129,300
13/05/2026 139,000 -0.5 (-0.36%) 7,600 1,055.96 0 0 139,500 149,200 129,800
12/05/2026 139,500 0.3 (0.22%) 3,800 528.4 0 0 139,200 148,900 129,500
11/05/2026 139,200 -1.1 (-0.78%) 5,100 711.91 0 0 140,300 150,100 130,500
08/05/2026 140,300 -0.1 (-0.07%) 9,500 1,332.06 0 0 140,400 150,200 130,600
07/05/2026 140,400 0 (0%) 12,200 1,709.7 0 0 140,400 150,200 130,600
06/05/2026 140,400 0 (0%) 12,800 1,794.64 0 0 140,400 150,200 130,600
05/05/2026 140,400 -1.6 (-1.13%) 8,300 1,163.88 0 0 142,000 151,900 132,100
04/05/2026 142,000 0.7 (0.5%) 3,000 423.96 0 0 141,300 151,100 131,500
29/04/2026 141,300 0.1 (0.07%) 3,900 547.43 0 0 141,200 151,000 131,400
28/04/2026 141,200 -0.6 (-0.42%) 7,600 1,075.07 0 0 141,800 151,700 131,900
24/04/2026 141,800 -0.2 (-0.14%) 1,700 240.21 0 0 142,000 151,900 132,100
23/04/2026 142,000 0 (0%) 3,600 507.95 0 0 142,000 151,900 132,100
22/04/2026 142,000 0.3 (0.21%) 7,400 1,049.09 0 0 141,700 151,600 131,800
21/04/2026 141,700 -1 (-0.7%) 4,400 624.86 0 0 142,700 152,600 132,800
20/04/2026 142,700 -0.1 (-0.07%) 8,000 1,141.53 0 0 142,800 152,700 132,900
17/04/2026 142,800 -0.2 (-0.14%) 3,800 540.25 0 0 143,000 153,000 133,000
16/04/2026 143,000 0 (0%) 5,300 754.49 0 0 143,000 153,000 133,000
15/04/2026 143,000 0 (0%) 2,700 386.24 0 0 143,000 153,000 133,000
14/04/2026 143,000 -0.1 (-0.07%) 5,900 845.58 0 0 143,100 153,100 133,100
13/04/2026 143,100 -0.9 (-0.63%) 3,000 426.9 0 0 144,000 154,000 134,000
10/04/2026 144,000 0.6 (0.42%) 2,300 329.76 0 0 143,400 153,400 133,400
09/04/2026 143,400 -1.5 (-1.04%) 500 71.48 0 0 144,900 155,000 134,800
08/04/2026 144,900 2.9 (2.04%) 16,800 2,409.53 0 0 142,000 151,900 132,100
07/04/2026 142,000 -0.1 (-0.07%) 5,000 710.1 0 0 142,100 152,000 132,200
06/04/2026 142,100 0 (0%) 4,300 610.67 0 0 142,100 152,000 132,200
03/04/2026 142,100 0 (0%) 6,300 893.24 0 0 142,100 152,000 132,200
02/04/2026 142,100 -0.7 (-0.49%) 5,900 839.44 0 0 142,800 152,700 132,900
01/04/2026 142,800 0 (0%) 6,900 985.53 0 0 142,800 152,700 132,900
31/03/2026 142,800 -1.5 (-1.04%) 5,700 816.45 0 0 144,300 154,400 134,200
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400
26/03/2026 143,400 -0.9 (-0.62%) 7,100 988.92 0 0 144,300 154,400 134,200
25/03/2026 144,300 -0.2 (-0.14%) 4,400 634.74 0 0 144,500 154,600 134,400
24/03/2026 144,500 4 (2.85%) 9,800 1,426.63 0 0 140,500 150,300 130,700
23/03/2026 140,500 -2.6 (-1.82%) 7,500 1,060.55 0 0 143,100 153,100 133,100
20/03/2026 143,100 -2.9 (-1.99%) 8,200 1,188.18 0 0 146,000 156,200 135,800
19/03/2026 146,000 0.1 (0.07%) 9,500 1,377.83 0 0 145,900 156,100 135,700
18/03/2026 145,900 0 (0%) 6,900 1,003.01 0 0 145,900 156,100 135,700
17/03/2026 145,900 0 (0%) 5,600 824.68 0 0 145,900 156,100 135,700
16/03/2026 145,900 0.7 (0.48%) 12,900 1,883.71 0 0 145,200 155,300 135,100
13/03/2026 145,200 -0.1 (-0.07%) 3,400 488.25 0 0 145,300 155,400 135,200
12/03/2026 145,300 -0.2 (-0.14%) 9,600 1,392.32 0 0 145,500 155,600 135,400
11/03/2026 145,500 2.6 (1.82%) 11,500 1,664.96 0 0 142,900 152,900 132,900
10/03/2026 142,900 2.9 (2.07%) 26,800 3,827.38 0 0 140,000 149,800 130,200
09/03/2026 140,000 -9 (-6.04%) 72,900 10,167.05 0 0 149,000 159,400 138,600
06/03/2026 149,000 -2 (-1.32%) 6,900 1,033.31 0 0 151,000 161,500 140,500
05/03/2026 151,000 3 (2.03%) 9,900 1,498.2 0 0 148,000 158,300 137,700
04/03/2026 148,000 -3.6 (-2.37%) 35,100 5,223.58 0 0 151,600 162,200 141,000
03/03/2026 151,600 -1.4 (-0.92%) 18,300 2,786.58 0 0 153,000 163,700 142,300
02/03/2026 153,000 -1 (-0.65%) 39,900 6,101.94 0 0 154,000 164,700 143,300
27/02/2026 154,000 -1 (-0.65%) 11,200 1,726.28 0 0 155,000 165,800 144,200
26/02/2026 155,000 -1.3 (-0.83%) 12,000 1,867.12 0 0 156,300 167,200 145,400
25/02/2026 156,300 0.3 (0.19%) 26,000 4,057.55 0 0 156,000 166,900 145,100
24/02/2026 156,000 0.5 (0.32%) 15,500 2,407.93 0 0 155,500 166,300 144,700
23/02/2026 155,500 0.7 (0.45%) 8,900 1,377.16 0 0 154,800 165,600 144,000
13/02/2026 154,800 1.8 (1.18%) 12,300 1,883.64 0 0 153,000 163,700 142,300
12/02/2026 153,000 -0.1 (-0.07%) 12,600 1,930.19 0 0 153,100 163,800 142,400
11/02/2026 153,100 0.1 (0.07%) 16,200 2,487.31 0 0 153,000 163,700 142,300
10/02/2026 153,000 -1 (-0.65%) 32,800 5,037.03 0 0 154,000 164,700 143,300
09/02/2026 154,000 0 (0%) 5,200 804.7 0 0 154,000 164,700 143,300
06/02/2026 154,000 -3.8 (-2.41%) 14,900 2,311.71 0 0 157,800 168,800 146,800
05/02/2026 157,800 -2 (-1.25%) 11,800 1,864.2 0 0 159,800 170,900 148,700
04/02/2026 159,800 -1 (-0.62%) 14,800 2,367.12 0 0 160,800 172,000 149,600
03/02/2026 160,800 5.2 (3.34%) 39,800 6,346.76 0 0 155,600 166,400 144,800
02/02/2026 155,600 -0.2 (-0.13%) 6,800 1,056.64 0 0 155,800 166,700 144,900
30/01/2026 155,800 1.4 (0.91%) 13,600 2,111.41 0 0 154,400 165,200 143,600
29/01/2026 154,400 1.1 (0.72%) 19,100 2,926.18 0 0 153,300 164,000 142,600
28/01/2026 153,300 -1.2 (-0.78%) 16,200 2,484.32 0 0 154,500 165,300 143,700
27/01/2026 154,500 0 (0%) 5,600 864.68 0 0 154,500 165,300 143,700
26/01/2026 154,500 -1.4 (-0.9%) 33,000 5,078.67 0 0 155,900 166,800 145,000
23/01/2026 155,900 -1.5 (-0.95%) 19,800 3,090.67 0 0 157,400 168,400 146,400
22/01/2026 157,400 1.2 (0.77%) 14,800 2,315.29 0 0 156,200 167,100 145,300
21/01/2026 156,200 -0.8 (-0.51%) 17,500 2,739.63 0 0 157,000 167,900 146,100
20/01/2026 157,000 -4.8 (-2.97%) 64,800 10,204.39 0 0 161,800 173,100 150,500
19/01/2026 161,800 3.8 (2.41%) 43,700 7,107.71 0 0 158,000 169,000 147,000
16/01/2026 158,000 -0.9 (-0.57%) 39,800 6,313.65 0 0 158,900 170,000 147,800
15/01/2026 158,900 -0.1 (-0.06%) 9,000 1,431.56 0 0 159,000 170,100 147,900
14/01/2026 159,000 2.3 (1.47%) 22,900 3,594.34 0 0 156,700 167,600 145,800
13/01/2026 156,700 0.5 (0.32%) 12,500 1,960.77 0 0 156,200 167,100 145,300
12/01/2026 156,200 0.2 (0.13%) 7,000 1,093.54 0 0 156,000 166,900 145,100
09/01/2026 156,000 0 (0%) 15,400 2,407.06 0 0 156,000 166,900 145,100
08/01/2026 156,000 -1 (-0.64%) 14,000 2,199.37 0 0 157,000 167,900 146,100
07/01/2026 157,000 1.4 (0.9%) 25,000 3,900.62 0 0 155,600 166,400 144,800
06/01/2026 155,600 0.1 (0.06%) 18,800 2,929.9 0 0 155,500 166,300 144,700
05/01/2026 155,500 -0.9 (-0.58%) 16,000 2,487.14 0 0 156,400 167,300 145,500
31/12/2025 156,400 -0.1 (-0.06%) 3,200 499.63 0 0 156,500 167,400 145,600
30/12/2025 156,500 1.3 (0.84%) 10,700 1,677.36 0 0 155,200 166,000 144,400
29/12/2025 155,200 0.2 (0.13%) 5,700 885.64 0 0 155,000 165,800 144,200
26/12/2025 155,000 -0.3 (-0.19%) 21,300 3,308.14 0 0 155,300 166,100 144,500
25/12/2025 155,300 -0.1 (-0.06%) 10,700 1,662.66 0 0 155,400 166,200 144,600
24/12/2025 155,400 -0.1 (-0.06%) 10,900 1,692.52 0 0 155,500 166,300 144,700
23/12/2025 155,500 0 (0%) 17,600 2,744.13 0 0 155,500 166,300 144,700
22/12/2025 155,500 3.1 (2.03%) 16,700 2,583.15 0 0 152,400 163,000 141,800
19/12/2025 152,400 -1.1 (-0.72%) 15,300 2,337.33 0 0 153,500 164,200 142,800
18/12/2025 153,500 0.5 (0.33%) 1,400 214.37 0 0 153,000 163,700 142,300
17/12/2025 153,000 -1.5 (-0.97%) 4,400 675.88 0 0 154,500 165,300 143,700
16/12/2025 154,500 1.2 (0.78%) 10,500 1,605.46 0 0 153,300 164,000 142,600
15/12/2025 153,300 -1.3 (-0.84%) 20,300 3,126.17 0 0 154,600 165,400 143,800
12/12/2025 154,600 -0.9 (-0.58%) 15,700 2,433.75 0 0 155,500 166,300 144,700
11/12/2025 155,500 -0.2 (-0.13%) 8,200 1,276.59 0 0 155,700 166,500 144,900
10/12/2025 155,700 0.2 (0.13%) 9,000 1,398.75 0 0 155,500 166,300 144,700
09/12/2025 155,500 -1.2 (-0.77%) 25,800 4,013.91 0 0 156,700 167,600 145,800
08/12/2025 156,700 -1.1 (-0.7%) 18,600 2,920.18 0 0 157,800 168,800 146,800
05/12/2025 157,800 -0.6 (-0.38%) 25,700 4,059.32 0 0 158,400 169,400 147,400
04/12/2025 158,400 -1.3 (-0.81%) 19,700 3,130.06 0 0 159,700 170,800 148,600
03/12/2025 159,700 1.2 (0.76%) 12,600 1,995.59 0 0 158,500 169,500 147,500
02/12/2025 158,500 0 (0%) 10,600 1,677.89 0 0 158,500 169,500 147,500
01/12/2025 158,500 0.3 (0.19%) 5,800 919.48 0 0 158,200 169,200 147,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh