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
26/08/2026 2,330 0.15 (6.88%) 653,100 1,509.16 0 0 2,180 2,330 2,030
25/08/2026 2,180 -0.01 (-0.46%) 179,000 387.22 0 0 2,190 2,340 2,040
24/08/2026 2,190 0.03 (1.39%) 537,800 1,166.63 0 0 2,160 2,310 2,010
21/08/2026 2,160 0.01 (0.47%) 184,200 395.64 0 0 2,150 2,300 2,000
20/08/2026 2,150 0 (0%) 42,300 91.06 0 0 2,150 2,300 2,000
19/08/2026 2,150 -0.02 (-0.92%) 57,800 125.27 0 0 2,170 2,320 2,020
18/08/2026 2,170 -0.01 (-0.46%) 76,300 165.6 0 0 2,180 2,330 2,030
17/08/2026 2,180 0 (0%) 160,700 349.73 0 0 2,180 2,330 2,030
14/08/2026 2,180 -0.04 (-1.8%) 152,900 334.67 0 0 2,220 2,370 2,070
13/08/2026 2,220 -0.02 (-0.89%) 95,400 212.63 0 0 2,240 2,390 2,090
12/08/2026 2,240 0 (0%) 91,100 201.39 0 0 2,240 2,390 2,090
11/08/2026 2,240 0.01 (0.45%) 362,200 809.95 0 0 2,230 2,380 2,080
10/08/2026 2,230 0.03 (1.36%) 181,400 403.54 0 0 2,200 2,350 2,050
07/08/2026 2,200 0 (0%) 93,800 204.73 0 0 2,200 2,350 2,050
06/08/2026 2,200 -0.02 (-0.9%) 52,700 116.61 0 0 2,220 2,370 2,070
05/08/2026 2,220 -0.03 (-1.33%) 192,800 429.87 0 0 2,250 2,400 2,100
04/08/2026 2,250 0.08 (3.69%) 215,700 479.75 0 0 2,170 2,320 2,020
03/08/2026 2,170 0.04 (1.88%) 257,300 550.15 0 0 2,130 2,270 1,990
31/07/2026 2,130 0.01 (0.47%) 74,500 158.68 0 0 2,120 2,260 1,980
30/07/2026 2,120 0.02 (0.95%) 208,200 444.44 0 0 2,100 2,240 1,960
29/07/2026 2,100 0.05 (2.44%) 108,500 226.83 0 0 2,050 2,190 1,910
28/07/2026 2,050 0 (0%) 147,800 302.39 0 0 2,050 2,190 1,910
27/07/2026 2,050 -0.07 (-3.3%) 242,500 505.98 0 0 2,120 2,260 1,980
24/07/2026 2,120 -0.08 (-3.64%) 246,800 530.94 0 0 2,200 2,350 2,050
23/07/2026 2,200 0.05 (2.33%) 281,300 611.97 0 0 2,150 2,300 2,000
22/07/2026 2,150 -0.08 (-3.59%) 322,000 702.81 0 0 2,230 2,380 2,080
21/07/2026 2,230 -0.15 (-6.3%) 718,600 1,638.4 0 0 2,380 2,540 2,220
20/07/2026 2,380 -0.15 (-5.93%) 282,800 690.28 0 0 2,530 2,700 2,360
17/07/2026 2,530 -0.11 (-4.17%) 328,000 837.45 0 0 2,640 2,820 2,460
16/07/2026 2,640 0.05 (1.93%) 311,400 791.48 0 0 2,590 2,770 2,410
15/07/2026 2,590 -0.03 (-1.15%) 236,200 617.74 0 0 2,620 2,800 2,440
14/07/2026 2,620 -0.02 (-0.76%) 259,100 678.81 0 0 2,640 2,820 2,460
13/07/2026 2,640 -0.11 (-4%) 566,000 1,513.22 0 0 2,750 2,940 2,560
10/07/2026 2,750 -0.03 (-1.08%) 237,900 649.08 0 0 2,780 2,970 2,590
09/07/2026 2,780 -0.04 (-1.42%) 267,400 746.43 0 0 2,820 3,010 2,630
08/07/2026 2,820 0.01 (0.36%) 250,900 704.33 0 0 2,810 3,000 2,620
07/07/2026 2,810 0.01 (0.36%) 241,400 680.25 0 0 2,800 2,990 2,610
06/07/2026 2,800 -0.05 (-1.75%) 367,400 1,030.21 0 0 2,850 3,040 2,660
03/07/2026 2,850 0 (0%) 330,800 930.22 0 0 2,850 3,040 2,660
02/07/2026 2,850 -0.02 (-0.7%) 233,000 661.34 0 0 2,870 3,070 2,670
01/07/2026 2,870 0 (0%) 211,200 601.75 0 0 2,870 3,070 2,670
30/06/2026 2,870 -0.02 (-0.69%) 163,400 465.77 0 0 2,890 3,090 2,690
29/06/2026 2,890 0.07 (2.48%) 174,900 493.54 0 0 2,820 3,010 2,630
26/06/2026 2,820 0.02 (0.71%) 188,200 528.01 0 0 2,800 2,990 2,610
25/06/2026 2,800 -0.08 (-2.78%) 273,200 775.62 0 0 2,880 3,080 2,680
24/06/2026 2,880 -0.03 (-1.03%) 244,000 706.61 0 0 2,910 3,110 2,710
23/06/2026 2,910 -0.01 (-0.34%) 133,000 387.44 0 0 2,920 3,120 2,720
22/06/2026 2,920 0.04 (1.39%) 357,600 1,047.98 0 0 2,880 3,080 2,680
19/06/2026 2,880 -0.02 (-0.69%) 317,800 913.11 0 0 2,900 3,100 2,700
18/06/2026 2,900 -0.02 (-0.68%) 185,700 538.35 0 0 2,920 3,120 2,720
17/06/2026 2,920 -0.01 (-0.34%) 259,600 753.67 0 0 2,930 3,130 2,730
16/06/2026 2,930 0.04 (1.38%) 170,200 494.5 0 0 2,890 3,090 2,690
15/06/2026 2,890 -0.02 (-0.69%) 594,000 1,722.14 0 0 2,910 3,110 2,710
12/06/2026 2,910 -0.01 (-0.34%) 260,100 757.79 0 0 2,920 3,120 2,720
11/06/2026 2,920 -0.08 (-2.67%) 302,600 893.59 0 0 3,000 3,210 2,790
10/06/2026 3,000 0 (0%) 336,500 1,009.97 0 0 3,000 3,210 2,790
09/06/2026 3,000 0.08 (2.74%) 484,100 1,454.62 0 0 2,920 3,120 2,720
08/06/2026 2,920 -0.07 (-2.34%) 344,100 1,001.44 0 0 2,990 3,190 2,790
05/06/2026 2,990 -0.01 (-0.33%) 462,200 1,395.57 0 0 3,000 3,210 2,790
04/06/2026 3,000 0 (0%) 337,600 1,014.84 0 0 3,000 3,210 2,790
03/06/2026 3,000 -0.03 (-0.99%) 726,100 2,190.07 0 0 3,030 3,240 2,820
02/06/2026 3,030 -0.22 (-6.77%) 2,644,100 8,094.5 0 0 3,250 3,470 3,030
01/06/2026 3,250 0 (0%) 1,103,100 3,635.22 0 0 3,250 3,470 3,030
29/05/2026 3,250 -0.14 (-4.13%) 1,475,100 4,922.01 0 0 3,390 3,620 3,160
28/05/2026 3,390 0.1 (3.04%) 1,826,200 6,184.55 0 0 3,290 3,520 3,060
27/05/2026 3,290 0.21 (6.82%) 2,345,700 7,562.18 0 0 3,080 3,290 2,870
26/05/2026 3,080 -0.13 (-4.05%) 874,300 2,688.11 0 0 3,210 3,430 2,990
25/05/2026 3,210 -0.04 (-1.23%) 1,228,300 3,841.85 0 0 3,250 3,470 3,030
22/05/2026 3,250 0.06 (1.88%) 1,534,700 5,034.69 0 0 3,190 3,410 2,970
21/05/2026 3,190 0.2 (6.69%) 1,990,700 6,323.81 0 0 2,990 3,190 2,790
20/05/2026 2,990 0.19 (6.79%) 1,488,400 4,358.26 0 0 2,800 2,990 2,610
19/05/2026 2,800 -0.02 (-0.71%) 172,800 483.96 0 0 2,820 3,010 2,630
18/05/2026 2,820 0.03 (1.08%) 223,600 626.18 0 0 2,790 2,980 2,600
15/05/2026 2,790 -0.11 (-3.79%) 1,002,300 2,827.42 0 0 2,900 3,100 2,700
14/05/2026 2,900 -0.02 (-0.68%) 348,400 1,013.73 0 0 2,920 3,120 2,720
13/05/2026 2,920 0.01 (0.34%) 163,300 478.31 0 0 2,910 3,110 2,710
12/05/2026 2,910 -0.03 (-1.02%) 140,000 409.99 0 0 2,940 3,140 2,740
11/05/2026 2,940 -0.07 (-2.33%) 200,100 595.26 0 0 3,010 3,220 2,800
08/05/2026 3,010 -0.04 (-1.31%) 253,100 758.96 0 0 3,050 3,260 2,840
07/05/2026 3,050 0.04 (1.33%) 266,200 810.43 0 0 3,010 3,220 2,800
06/05/2026 3,010 -0.04 (-1.31%) 170,100 514.97 0 0 3,050 3,260 2,840
05/05/2026 3,050 0.05 (1.67%) 207,500 628.38 0 0 3,000 3,210 2,790
04/05/2026 3,000 0 (0%) 271,600 813.59 961,100 2,862.3 3,000 3,210 2,790
29/04/2026 3,000 0.02 (0.67%) 131,500 391.82 0 0 2,980 3,180 2,780
28/04/2026 2,980 -0.1 (-3.25%) 302,300 915.72 250,000 717.5 3,080 3,290 2,870
24/04/2026 3,080 -0.17 (-5.23%) 599,000 1,867.28 0 0 3,250 3,470 3,030
23/04/2026 3,250 0.1 (3.17%) 1,271,400 4,110.43 0 0 3,150 3,370 2,930
22/04/2026 3,150 0.2 (6.78%) 1,203,400 3,762.81 290,000 797.5 2,950 3,150 2,750
21/04/2026 2,950 -0.01 (-0.34%) 159,400 471.19 0 0 2,960 3,160 2,760
20/04/2026 2,960 0 (0%) 177,400 523.44 0 0 2,960 3,160 2,760
17/04/2026 2,960 0.01 (0.34%) 90,900 268.4 0 0 2,950 3,150 2,750
16/04/2026 2,950 -0.01 (-0.34%) 153,300 452.16 0 0 2,960 3,160 2,760
15/04/2026 2,960 -0.01 (-0.34%) 421,100 1,256.13 0 0 2,970 3,170 2,770
14/04/2026 2,970 -0.02 (-0.67%) 151,900 453. 0 0 2,990 3,190 2,790
13/04/2026 2,990 0 (0%) 147,800 440.02 0 0 2,990 3,190 2,790
10/04/2026 2,990 0 (0%) 336,400 1,008.77 0 0 2,990 3,190 2,790
09/04/2026 2,990 0 (0%) 293,000 878.26 0 0 2,990 3,190 2,790
08/04/2026 2,990 0.03 (1.01%) 476,500 1,423.11 0 0 2,960 3,160 2,760
07/04/2026 2,960 0.01 (0.34%) 72,800 215.38 0 0 2,950 3,150 2,750
06/04/2026 2,950 0 (0%) 141,200 419.13 0 0 2,950 3,150 2,750
03/04/2026 2,950 -0.09 (-2.96%) 196,100 587.06 0 0 3,040 3,250 2,830
02/04/2026 3,040 -0.01 (-0.33%) 51,700 156.43 0 0 3,050 3,260 2,840
01/04/2026 3,050 0.04 (1.33%) 400,700 1,221.9 0 0 3,010 3,220 2,800
31/03/2026 3,010 0.07 (2.38%) 279,300 837.22 0 0 2,940 3,140 2,740
30/03/2026 2,940 -0.02 (-0.68%) 167,800 492.14 0 0 2,960 3,160 2,760
27/03/2026 2,960 0.06 (2.07%) 273,100 799.6 0 0 2,900 3,100 2,700
26/03/2026 2,900 0 (0%) 249,400 728.45 0 0 2,900 3,100 2,700
25/03/2026 2,900 0.04 (1.4%) 237,500 688.99 0 0 2,860 3,060 2,660
24/03/2026 2,860 0.06 (2.14%) 222,800 633.63 0 0 2,800 2,990 2,610
23/03/2026 2,800 -0.11 (-3.78%) 439,100 1,257.13 0 0 2,910 3,110 2,710
20/03/2026 2,910 -0.04 (-1.36%) 300,500 880.44 0 0 2,950 3,150 2,750
19/03/2026 2,950 -0.02 (-0.67%) 396,300 1,166.3 0 0 2,970 3,170 2,770
18/03/2026 2,970 -0.04 (-1.33%) 682,000 2,015.17 0 0 3,010 3,220 2,800
17/03/2026 3,010 -0.01 (-0.33%) 229,500 692.99 0 0 3,020 3,230 2,810
16/03/2026 3,020 0.01 (0.33%) 154,900 467.06 0 0 3,010 3,220 2,800
13/03/2026 3,010 0 (0%) 442,100 1,328.52 0 0 3,010 3,220 2,800
12/03/2026 3,010 -0.14 (-4.44%) 849,400 2,557.95 0 0 3,150 3,370 2,930
11/03/2026 3,150 0.14 (4.65%) 281,500 863.66 0 0 3,010 3,220 2,800
10/03/2026 3,010 0.03 (1.01%) 520,000 1,570.59 0 0 2,980 3,180 2,780
09/03/2026 2,980 -0.22 (-6.88%) 1,193,900 3,563.79 0 0 3,200 3,420 2,980
06/03/2026 3,200 -0.04 (-1.23%) 287,900 924.4 0 0 3,240 3,460 3,020
05/03/2026 3,240 0.02 (0.62%) 416,900 1,348.11 0 0 3,220 3,440 3,000
04/03/2026 3,220 -0.18 (-5.29%) 507,700 1,680.92 0 0 3,400 3,630 3,170
03/03/2026 3,400 -0.01 (-0.29%) 509,800 1,735.54 0 0 3,410 3,640 3,180
02/03/2026 3,410 -0.1 (-2.85%) 468,900 1,610.34 0 0 3,510 3,750 3,270
27/02/2026 3,510 -0.09 (-2.5%) 330,400 1,167.8 0 0 3,600 3,850 3,350
26/02/2026 3,600 0.08 (2.27%) 395,900 1,419.05 0 0 3,520 3,760 3,280

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