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
23/09/2026 13,800 -0.2 (-1.43%) 31,100 430.54 0 0 14,000 14,950 13,050
22/09/2026 14,000 -0.4 (-2.78%) 22,400 314.21 0 0 14,400 15,400 13,400
21/09/2026 14,400 -0.1 (-0.69%) 46,400 659.06 0 0 14,500 15,500 13,500
18/09/2026 14,500 0.75 (5.45%) 56,200 775.51 0 0 13,750 14,700 12,800
17/09/2026 13,750 -0.15 (-1.08%) 162,700 2,224.15 0 0 13,900 14,850 12,950
16/09/2026 13,900 -0.95 (-6.4%) 91,600 1,316.4 0 0 14,850 15,850 13,850
15/09/2026 14,850 0.1 (0.68%) 80,200 1,186.67 0 0 14,750 15,750 13,750
14/09/2026 14,750 0.55 (3.87%) 231,700 3,438.47 0 0 14,200 15,150 13,250
11/09/2026 14,200 0 (0%) 34,000 479.96 0 0 14,200 15,150 13,250
10/09/2026 14,200 0.4 (2.9%) 117,600 1,658.07 0 0 13,800 14,750 12,850
09/09/2026 13,800 -0.15 (-1.08%) 52,600 728.42 0 0 13,950 14,900 13,000
08/09/2026 13,950 0 (0%) 14,600 202.12 0 0 13,950 14,900 13,000
07/09/2026 13,950 0.15 (1.09%) 50,900 707.86 0 0 13,800 14,750 12,850
04/09/2026 13,800 0.2 (1.47%) 32,800 439.75 0 0 13,600 14,550 12,650
03/09/2026 13,600 -0.5 (-3.55%) 82,400 1,127.76 0 0 14,100 15,050 13,150
28/08/2026 14,100 -0.1 (-0.7%) 41,800 581.48 0 0 14,200 15,150 13,250
27/08/2026 14,200 0.5 (3.65%) 176,400 2,482.65 0 0 13,700 14,650 12,750
26/08/2026 13,700 0.85 (6.61%) 228,200 3,087.26 0 0 12,850 13,700 12,000
25/08/2026 12,850 0 (0%) 12,100 155.39 0 0 12,850 13,700 12,000
24/08/2026 12,850 0.15 (1.18%) 4,500 57.51 0 0 12,700 13,550 11,850
21/08/2026 12,700 0.05 (0.4%) 60,700 769.59 0 0 12,650 13,500 11,800
20/08/2026 12,650 -0.05 (-0.39%) 7,900 100.08 0 0 12,700 13,550 11,850
19/08/2026 12,700 -0.05 (-0.39%) 41,800 531.46 0 0 12,750 13,600 11,900
18/08/2026 12,750 0.05 (0.39%) 33,600 429.19 0 0 12,700 13,550 11,850
17/08/2026 12,700 -0.1 (-0.78%) 26,600 339.92 0 0 12,800 13,650 11,950
14/08/2026 12,800 -0.05 (-0.39%) 9,300 118.2 0 0 12,850 13,700 12,000
13/08/2026 12,850 0 (0%) 9,800 125.27 0 0 12,850 13,700 12,000
12/08/2026 12,850 -0.05 (-0.39%) 36,300 465.69 0 0 12,900 13,800 12,000
11/08/2026 12,900 -0.1 (-0.77%) 15,100 194.86 0 0 13,000 13,900 12,100
10/08/2026 13,000 0.2 (1.56%) 14,200 187.11 0 0 12,800 13,650 11,950
07/08/2026 12,800 0 (0%) 29,000 375.02 0 0 12,800 13,650 11,950
06/08/2026 12,800 -0.2 (-1.54%) 63,200 817.38 0 0 13,000 13,900 12,100
05/08/2026 13,000 0.1 (0.78%) 20,800 268.78 0 0 12,900 13,800 12,000
04/08/2026 12,900 -0.3 (-2.27%) 3,500 45.27 0 0 13,200 14,100 12,300
03/08/2026 13,200 0.6 (4.76%) 173,400 2,266.24 0 0 12,600 13,450 11,750
31/07/2026 12,600 0.05 (0.4%) 40,600 512.22 0 0 12,550 13,400 11,700
30/07/2026 12,550 0.35 (2.87%) 26,000 324.05 0 0 12,200 13,050 11,350
29/07/2026 12,200 0 (0%) 51,500 633.79 0 0 12,200 13,050 11,350
28/07/2026 12,200 0.4 (3.39%) 23,900 291.27 0 0 11,800 12,600 11,000
27/07/2026 11,800 -0.4 (-3.28%) 47,400 566.83 0 0 12,200 13,050 11,350
24/07/2026 12,200 0.05 (0.41%) 8,100 98.78 0 0 12,150 13,000 11,300
23/07/2026 12,150 0.05 (0.41%) 18,800 228.43 0 0 12,100 12,900 11,300
22/07/2026 12,100 0.3 (2.54%) 26,200 314.9 0 0 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 10,400 123.22 0 0 11,800 12,600 11,000
20/07/2026 11,800 -0.55 (-4.45%) 39,400 470.3 0 0 12,350 13,200 11,500
17/07/2026 12,350 0.35 (2.92%) 16,400 201.27 0 0 12,000 12,800 11,200
16/07/2026 12,000 -0.05 (-0.41%) 26,200 314.55 0 0 12,050 12,850 11,250
15/07/2026 12,050 0 (0%) 6,000 72.17 0 0 12,050 12,850 11,250
14/07/2026 12,050 0.05 (0.42%) 21,100 253.68 0 0 12,000 12,800 11,200
13/07/2026 12,000 -0.2 (-1.64%) 41,500 497.48 0 0 12,200 13,050 11,350
10/07/2026 12,200 -0.05 (-0.41%) 700 8.57 0 0 12,250 13,100 11,400
09/07/2026 12,250 0.05 (0.41%) 14,900 181.3 0 0 12,200 13,050 11,350
08/07/2026 12,200 -0.2 (-1.61%) 6,800 82.74 0 0 12,400 13,250 11,550
07/07/2026 12,400 0.1 (0.81%) 7,700 94.06 0 0 12,300 13,150 11,450
06/07/2026 12,300 -0.1 (-0.81%) 2,400 29.34 0 0 12,400 13,250 11,550
03/07/2026 12,400 0 (0%) 28,000 347.02 0 0 12,400 13,250 11,550
02/07/2026 12,400 0.1 (0.81%) 21,200 262.25 0 0 12,300 13,150 11,450
01/07/2026 12,300 0.1 (0.82%) 22,900 281.46 0 0 12,200 13,050 11,350
30/06/2026 12,200 0 (0%) 22,800 277.59 0 0 12,200 13,050 11,350
29/06/2026 12,200 -0.15 (-1.21%) 5,600 68.31 0 0 12,350 13,200 11,500
26/06/2026 12,350 0.2 (1.65%) 3,900 47.48 0 0 12,150 13,000 11,300
25/06/2026 12,150 0.05 (0.41%) 18,800 232.52 0 0 12,100 12,900 11,300
24/06/2026 12,100 -0.15 (-1.22%) 22,200 270.37 0 0 12,250 13,100 11,400
23/06/2026 12,250 -0.25 (-2%) 32,900 406.44 0 0 12,500 13,350 11,650
22/06/2026 12,500 -0.05 (-0.4%) 25,000 308.86 0 0 12,550 13,400 11,700
19/06/2026 12,550 -0.05 (-0.4%) 33,800 422.08 0 0 12,600 13,450 11,750
18/06/2026 13,800 -0.05 (-0.36%) 112,500 1,552.03 0 0 13,850 14,800 12,900
17/06/2026 13,850 0 (0%) 84,100 1,166.43 0 0 13,850 14,800 12,900
16/06/2026 13,850 0.2 (1.47%) 64,300 884.16 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.1 (0.74%) 12,300 166.91 0 0 13,550 14,450 12,650
12/06/2026 13,550 -0.1 (-0.73%) 7,700 104.63 0 0 13,650 14,600 12,700
11/06/2026 13,650 0 (0%) 31,600 427.91 0 0 13,650 14,600 12,700
10/06/2026 13,650 -0.05 (-0.36%) 20,700 281.4 0 0 13,700 14,650 12,750
09/06/2026 13,700 0.3 (2.24%) 104,100 1,415.94 0 0 13,400 14,300 12,500
08/06/2026 13,400 -0.15 (-1.11%) 30,200 408.06 0 0 13,550 14,450 12,650
05/06/2026 13,550 -0.05 (-0.37%) 33,700 459.31 0 0 13,600 14,550 12,650
04/06/2026 13,600 0.1 (0.74%) 5,000 67.74 0 0 13,500 14,400 12,600
03/06/2026 13,500 -0.1 (-0.74%) 15,200 205.3 0 0 13,600 14,550 12,650
02/06/2026 13,600 -0.1 (-0.73%) 7,200 97.44 0 0 13,700 14,650 12,750
01/06/2026 13,700 0.05 (0.37%) 13,500 182.71 0 0 13,650 14,600 12,700
29/05/2026 13,650 0.1 (0.74%) 68,500 924.79 0 0 13,550 14,450 12,650
28/05/2026 13,550 -0.1 (-0.73%) 3,000 40.63 0 0 13,650 14,600 12,700
27/05/2026 13,650 0 (0%) 8,500 115.05 0 0 13,650 14,600 12,700
26/05/2026 13,650 0.15 (1.11%) 45,600 619.66 0 0 13,500 14,400 12,600
25/05/2026 13,500 0 (0%) 42,400 579.08 0 0 13,500 14,400 12,600
22/05/2026 13,500 0.05 (0.37%) 10,800 145.83 0 0 13,450 14,350 12,550
21/05/2026 13,450 -0.2 (-1.47%) 21,700 292.88 0 0 13,650 14,600 12,700
20/05/2026 13,650 0.05 (0.37%) 47,200 640.82 0 0 13,600 14,550 12,650
19/05/2026 13,600 -0.2 (-1.45%) 31,800 438.33 0 0 13,800 14,750 12,850
18/05/2026 13,800 0.15 (1.1%) 58,500 802.75 0 0 13,650 14,600 12,700
15/05/2026 13,650 -0.05 (-0.36%) 57,700 785.61 0 0 13,700 14,650 12,750
14/05/2026 13,700 -0.1 (-0.72%) 32,700 447.75 0 0 13,800 14,750 12,850
13/05/2026 13,800 0.25 (1.85%) 40,400 557.31 0 0 13,550 14,450 12,650
12/05/2026 13,550 0.05 (0.37%) 16,600 225.08 0 0 13,500 14,400 12,600
11/05/2026 13,500 0 (0%) 29,400 397.92 0 0 13,500 14,400 12,600
08/05/2026 13,500 -0.05 (-0.37%) 32,800 442.49 0 0 13,550 14,450 12,650
07/05/2026 13,550 0.1 (0.74%) 74,700 1,007.51 0 0 13,450 14,350 12,550
06/05/2026 13,450 -0.05 (-0.37%) 29,100 391.27 0 0 13,500 14,400 12,600
05/05/2026 13,500 0 (0%) 30,700 412.8 0 0 13,500 14,400 12,600
04/05/2026 13,500 -0.05 (-0.37%) 49,000 661.6 0 0 13,550 14,450 12,650
29/04/2026 13,550 -0.05 (-0.37%) 27,900 376.84 0 0 13,600 14,550 12,650
28/04/2026 13,600 -0.25 (-1.81%) 82,100 1,115.82 0 0 13,850 14,800 12,900
24/04/2026 13,850 0 (0%) 35,500 487.31 0 0 13,850 14,800 12,900
23/04/2026 13,850 0 (0%) 75,600 1,042.76 0 0 13,850 14,800 12,900
22/04/2026 13,850 -0.05 (-0.36%) 11,200 155.3 0 0 13,900 14,850 12,950
21/04/2026 13,900 -0.05 (-0.36%) 39,300 545.72 0 0 13,950 14,900 13,000
20/04/2026 13,950 0 (0%) 12,500 174.25 0 0 13,950 14,900 13,000
17/04/2026 13,950 0.1 (0.72%) 36,000 498.93 0 0 13,850 14,800 12,900
16/04/2026 13,850 0 (0%) 21,200 293.8 0 0 13,850 14,800 12,900
15/04/2026 13,850 0 (0%) 32,700 453.6 0 0 13,850 14,800 12,900
14/04/2026 13,850 -0.1 (-0.72%) 45,300 630.39 0 0 13,950 14,900 13,000
13/04/2026 13,950 -0.05 (-0.36%) 30,300 422.53 0 0 14,000 14,950 13,050
10/04/2026 14,000 0.2 (1.45%) 35,600 495.86 0 0 13,800 14,750 12,850
09/04/2026 13,800 -0.2 (-1.43%) 41,200 569.95 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.15 (1.08%) 86,300 1,203.38 0 0 13,850 14,800 12,900
07/04/2026 13,850 0 (0%) 18,900 261.41 0 0 13,850 14,800 12,900
06/04/2026 13,850 0 (0%) 34,400 479.14 0 0 13,850 14,800 12,900
03/04/2026 13,850 -0.1 (-0.72%) 18,300 253.31 0 0 13,950 14,900 13,000
02/04/2026 13,950 0.05 (0.36%) 36,100 501.62 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.05 (0.36%) 56,600 790.82 0 0 13,850 14,800 12,900
31/03/2026 13,850 -0.05 (-0.36%) 53,200 738.33 0 0 13,900 14,850 12,950
30/03/2026 13,900 0.05 (0.36%) 24,000 333.58 0 0 13,850 14,800 12,900
27/03/2026 13,850 -0.05 (-0.36%) 23,200 320.15 0 0 13,900 14,850 12,950
26/03/2026 13,900 -0.1 (-0.71%) 17,600 243.76 0 0 14,000 14,950 13,050
25/03/2026 14,000 0.35 (2.56%) 62,200 864.28 0 0 13,650 14,600 12,700
24/03/2026 13,650 0.2 (1.49%) 52,200 711.77 0 0 13,450 14,350 12,550
23/03/2026 13,450 -0.4 (-2.89%) 142,700 1,938.25 0 0 13,850 14,800 12,900

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