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
24/07/2026 15,000 -0.25 (-1.64%) 74,400 1,124.69 0 0 15,250 16,300 14,200
23/07/2026 15,250 0.05 (0.33%) 222,600 3,345.69 0 0 15,200 16,250 14,150
22/07/2026 15,200 -0.9 (-5.59%) 154,900 2,438.58 0 0 16,100 17,200 15,000
21/07/2026 16,100 -0.65 (-3.88%) 102,200 1,686.11 0 0 16,750 17,900 15,600
20/07/2026 16,750 -0.8 (-4.56%) 164,500 2,784.76 0 0 17,550 18,750 16,350
17/07/2026 17,550 -0.15 (-0.85%) 64,000 1,127.82 0 0 17,700 18,900 16,500
16/07/2026 17,700 0.05 (0.28%) 160,800 2,853.02 0 0 17,650 18,850 16,450
15/07/2026 17,650 -0.3 (-1.67%) 59,900 1,060.41 0 0 17,950 19,200 16,700
14/07/2026 17,950 0.15 (0.84%) 84,900 1,505.47 0 0 17,800 19,000 16,600
13/07/2026 17,800 -0.05 (-0.28%) 126,200 2,228.18 0 0 17,850 19,050 16,650
10/07/2026 17,850 -0.45 (-2.46%) 162,900 2,925.99 0 0 18,300 19,550 17,050
09/07/2026 18,300 -0.05 (-0.27%) 114,800 2,088.36 0 0 18,350 19,600 17,100
08/07/2026 18,350 0.2 (1.1%) 150,400 2,731.55 0 0 18,150 19,400 16,900
07/07/2026 18,150 -0.05 (-0.27%) 155,000 2,798.95 0 0 18,200 19,450 16,950
06/07/2026 18,200 -0.3 (-1.62%) 285,400 5,226.34 0 0 18,500 19,750 17,250
03/07/2026 18,500 -0.35 (-1.86%) 195,200 3,634.6 0 0 18,850 20,150 17,550
02/07/2026 18,850 0 (0%) 192,000 3,610.59 0 0 18,850 20,150 17,550
01/07/2026 18,850 0 (0%) 168,100 3,147.94 0 0 18,850 20,150 17,550
30/06/2026 18,850 -0.05 (-0.26%) 152,600 2,869.94 0 0 18,900 20,200 17,600
29/06/2026 18,900 0.1 (0.53%) 57,100 1,078.21 0 0 18,800 20,100 17,500
26/06/2026 18,800 -0.35 (-1.83%) 131,900 2,491.07 0 0 19,150 20,450 17,850
25/06/2026 19,150 0 (0%) 158,700 3,017.79 0 0 19,150 20,450 17,850
24/06/2026 19,150 -0.05 (-0.26%) 144,200 2,756.09 0 0 19,200 20,500 17,900
23/06/2026 19,200 -0.1 (-0.52%) 150,100 2,902.46 0 0 19,300 20,650 17,950
22/06/2026 19,300 -0.25 (-1.28%) 98,500 1,914.88 0 0 19,550 20,900 18,200
19/06/2026 19,550 -0.15 (-0.76%) 119,100 2,343.65 0 0 19,700 21,050 18,350
18/06/2026 19,700 0 (0%) 232,600 4,599. 0 0 19,700 21,050 18,350
17/06/2026 19,700 0.4 (2.07%) 172,500 3,380.01 0 0 19,300 20,650 17,950
16/06/2026 19,300 0 (0%) 216,400 4,181.07 0 0 19,300 20,650 17,950
15/06/2026 19,300 0 (0%) 184,100 3,546.03 0 0 19,300 20,650 17,950
12/06/2026 19,300 0.2 (1.05%) 269,000 5,212.57 0 0 19,100 20,400 17,800
11/06/2026 21,000 -0.3 (-1.41%) 390,400 8,206.09 0 0 21,300 22,750 19,850
10/06/2026 21,300 0.05 (0.24%) 145,000 3,090.48 0 0 21,250 22,700 19,800
09/06/2026 21,250 0.1 (0.47%) 161,700 3,431.18 0 0 21,150 22,600 19,700
08/06/2026 21,150 -0.75 (-3.42%) 305,700 6,538.44 0 0 21,900 23,400 20,400
05/06/2026 21,900 -0.15 (-0.68%) 156,200 3,431.13 0 0 22,050 23,550 20,550
04/06/2026 22,050 -0.2 (-0.9%) 110,900 2,447.55 0 0 22,250 23,800 20,700
03/06/2026 22,250 0.1 (0.45%) 90,600 1,997.53 0 0 22,150 23,700 20,600
02/06/2026 22,150 -0.1 (-0.45%) 250,700 5,527.66 0 0 22,250 23,800 20,700
01/06/2026 22,250 -0.05 (-0.22%) 155,300 3,449.33 0 0 22,300 23,850 20,750
29/05/2026 22,300 -0.2 (-0.89%) 330,900 7,457.43 0 0 22,500 24,050 20,950
28/05/2026 22,500 -0.45 (-1.96%) 201,300 4,548.68 0 0 22,950 24,550 21,350
27/05/2026 22,950 0.6 (2.68%) 582,100 13,208.61 0 0 22,350 23,900 20,800
26/05/2026 22,350 0.05 (0.22%) 186,300 4,159.53 0 0 22,300 23,850 20,750
25/05/2026 22,300 -0.1 (-0.45%) 123,300 2,751.85 0 0 22,400 23,950 20,850
22/05/2026 22,400 -0.05 (-0.22%) 252,900 5,655.81 0 0 22,450 24,000 20,900
21/05/2026 22,450 -0.2 (-0.88%) 204,900 4,629.77 0 0 22,650 24,200 21,100
20/05/2026 22,650 0.6 (2.72%) 622,300 14,052.81 0 0 22,050 23,550 20,550
19/05/2026 22,050 0 (0%) 283,800 6,268.61 0 0 22,050 23,550 20,550
18/05/2026 22,050 0 (0%) 295,900 6,524.64 0 0 22,050 23,550 20,550
15/05/2026 22,050 -0.2 (-0.9%) 114,900 2,539.77 0 0 22,250 23,800 20,700
14/05/2026 22,250 0 (0%) 128,000 2,848.22 0 0 22,250 23,800 20,700
13/05/2026 22,250 0.35 (1.6%) 230,800 5,105.29 0 0 21,900 23,400 20,400
12/05/2026 21,900 -0.2 (-0.9%) 252,800 5,562.9 0 0 22,100 23,600 20,600
11/05/2026 22,100 -0.45 (-2.%) 598,500 13,225.57 0 0 22,550 24,100 21,000
08/05/2026 22,550 -0.05 (-0.22%) 198,900 4,469.8 0 0 22,600 24,150 21,050
07/05/2026 22,600 -0.15 (-0.66%) 210,100 4,765.41 0 0 22,750 24,300 21,200
06/05/2026 22,750 0.15 (0.66%) 401,200 9,043.42 0 0 22,600 24,150 21,050
05/05/2026 22,600 0 (0%) 174,500 3,938.59 0 0 22,600 24,150 21,050
04/05/2026 22,600 -0.05 (-0.22%) 238,000 5,400.06 0 0 22,650 24,200 21,100
29/04/2026 22,650 -0.05 (-0.22%) 291,500 6,599.9 0 0 22,700 24,250 21,150
28/04/2026 22,700 -0.25 (-1.09%) 620,000 14,068.55 0 0 22,950 24,550 21,350
24/04/2026 22,950 -0.2 (-0.86%) 254,400 5,848.24 0 0 23,150 24,750 21,550
23/04/2026 23,150 0 (0%) 589,700 13,586.46 0 0 23,150 24,750 21,550
22/04/2026 23,150 0.05 (0.22%) 254,700 5,863.77 0 0 23,100 24,700 21,500
21/04/2026 23,100 -0.25 (-1.07%) 526,200 12,175.2 0 0 23,350 24,950 21,750
20/04/2026 23,350 -0.15 (-0.64%) 555,000 12,933.34 0 0 23,500 25,100 21,900
17/04/2026 23,500 -0.05 (-0.21%) 529,600 12,509.56 0 0 23,550 25,150 21,950
16/04/2026 23,550 -0.45 (-1.88%) 815,800 19,339.82 0 0 24,000 25,650 22,350
15/04/2026 24,000 -0.6 (-2.44%) 630,400 15,306.24 0 0 24,600 26,300 22,900
14/04/2026 24,600 -0.2 (-0.81%) 538,300 13,255.27 0 0 24,800 26,500 23,100
13/04/2026 24,800 0 (0%) 456,600 11,367.67 0 0 24,800 26,500 23,100
10/04/2026 24,800 0.05 (0.2%) 520,300 12,828.47 0 0 24,750 26,450 23,050
09/04/2026 24,750 0.05 (0.2%) 598,300 14,836.83 0 0 24,700 26,400 23,000
08/04/2026 24,700 0.75 (3.13%) 622,200 15,244.5 0 0 23,950 25,600 22,300
07/04/2026 23,950 0.15 (0.63%) 718,900 17,147.84 0 0 23,800 25,450 22,150
06/04/2026 23,800 -1.2 (-4.8%) 845,500 20,610.41 0 0 25,000 26,750 23,250
03/04/2026 25,000 -0.05 (-0.2%) 690,900 17,423.85 0 0 25,050 26,800 23,300
02/04/2026 25,050 -1.25 (-4.75%) 1,274,400 32,297.64 20,000 536 26,300 28,100 24,500
01/04/2026 26,300 0.05 (0.19%) 785,100 20,804.33 0 0 26,250 28,050 24,450
31/03/2026 26,250 -0.5 (-1.87%) 1,125,600 29,918.34 0 0 26,750 28,600 24,900
30/03/2026 26,750 0.35 (1.33%) 1,253,600 33,603.71 0 0 26,400 28,200 24,600
27/03/2026 26,400 -0.1 (-0.38%) 1,503,600 39,691.32 0 0 26,500 28,350 24,650
26/03/2026 26,500 -1.5 (-5.36%) 1,928,200 52,469.02 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.8 (6.87%) 2,518,700 69,617.48 0 0 26,200 28,000 24,400
24/03/2026 26,200 1.7 (6.94%) 1,666,900 43,474.67 0 0 24,500 26,200 22,800
23/03/2026 24,500 -1.5 (-5.77%) 1,154,200 29,573.67 0 0 26,000 27,800 24,200
20/03/2026 26,000 1 (4%) 2,447,200 65,180.99 0 0 25,000 26,750 23,250
19/03/2026 25,000 -0.5 (-1.96%) 416,400 10,403.32 0 0 25,500 27,250 23,750
18/03/2026 25,500 0.5 (2%) 548,300 13,678.16 0 0 25,000 26,750 23,250
17/03/2026 25,000 -0.3 (-1.19%) 939,000 23,650.77 0 0 25,300 27,050 23,550
16/03/2026 25,300 -0.85 (-3.25%) 1,201,500 31,227.83 0 0 26,150 27,950 24,350
13/03/2026 26,150 0.3 (1.16%) 1,464,500 38,577.82 0 0 25,850 27,650 24,050
12/03/2026 25,850 1.65 (6.82%) 2,226,300 56,810.46 0 0 24,200 25,850 22,550
11/03/2026 24,200 0.65 (2.76%) 583,900 14,134.75 0 0 23,550 25,150 21,950
10/03/2026 23,550 1.5 (6.8%) 678,500 15,759.37 0 0 22,050 23,550 20,550
09/03/2026 22,050 -1.65 (-6.96%) 1,128,100 25,063.25 0 0 23,700 25,350 22,050
06/03/2026 23,700 -0.4 (-1.66%) 604,500 14,467.5 0 0 24,100 25,750 22,450
05/03/2026 24,100 -1.45 (-5.68%) 826,400 20,507.23 0 0 25,550 27,300 23,800
04/03/2026 25,550 0.2 (0.79%) 1,820,900 47,862.77 0 0 25,350 27,100 23,600
03/03/2026 25,350 1.65 (6.96%) 1,053,700 26,117.06 0 0 23,700 25,350 22,050
02/03/2026 23,700 0.75 (3.27%) 989,300 23,453.12 0 0 22,950 24,550 21,350
27/02/2026 22,950 -0.3 (-1.29%) 277,600 6,366.91 0 0 23,250 24,850 21,650
26/02/2026 23,250 0.05 (0.22%) 196,600 4,546.41 0 0 23,200 24,800 21,600
25/02/2026 23,200 -0.2 (-0.85%) 209,300 4,888.6 0 0 23,400 25,000 21,800
24/02/2026 23,400 0.55 (2.41%) 392,400 9,091.49 0 0 22,850 24,400 21,300
23/02/2026 22,850 0.15 (0.66%) 186,100 4,252. 0 0 22,700 24,250 21,150
13/02/2026 22,700 0.3 (1.34%) 111,100 2,498.64 0 0 22,400 23,950 20,850
12/02/2026 22,400 -0.05 (-0.22%) 135,400 3,029.69 0 0 22,450 24,000 20,900
11/02/2026 22,450 0.3 (1.35%) 153,800 3,431.78 0 0 22,150 23,700 20,600
10/02/2026 22,150 -0.1 (-0.45%) 210,100 4,675.26 0 0 22,250 23,800 20,700
09/02/2026 22,250 -0.05 (-0.22%) 151,600 3,384.85 0 0 22,300 23,850 20,750
06/02/2026 22,300 -1.15 (-4.9%) 303,000 6,880.28 0 0 23,450 25,050 21,850
05/02/2026 23,450 -0.75 (-3.1%) 217,900 5,185.35 0 0 24,200 25,850 22,550
04/02/2026 24,200 0.95 (4.09%) 778,100 18,520.06 0 0 23,250 24,850 21,650
03/02/2026 23,250 0.05 (0.22%) 176,200 4,076.67 0 0 23,200 24,800 21,600
02/02/2026 23,200 0.4 (1.75%) 231,200 5,292.12 0 0 22,800 24,350 21,250
30/01/2026 22,800 0.2 (0.88%) 261,300 5,927.58 0 0 22,600 24,150 21,050
29/01/2026 22,600 0.1 (0.44%) 103,700 2,350.41 0 0 22,500 24,050 20,950
28/01/2026 22,500 -0.5 (-2.17%) 361,600 8,209.3 0 0 23,000 24,600 21,400
27/01/2026 23,000 -0.25 (-1.08%) 239,600 5,496.42 0 0 23,250 24,850 21,650
26/01/2026 23,250 0.45 (1.97%) 417,000 9,665.26 0 0 22,800 24,350 21,250

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh