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
24/09/2026 21,800 0.1 (0.46%) 200 4.36 0 0 21,700 23,200 20,200
23/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
22/09/2026 22,700 -0.1 (-0.44%) 3,000 68.1 0 0 22,800 24,350 21,250
21/09/2026 22,800 0.1 (0.44%) 300 6.84 0 0 22,700 24,250 21,150
18/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
17/09/2026 22,700 0.6 (2.71%) 2,300 51.13 0 0 22,100 23,600 20,600
16/09/2026 22,100 0.1 (0.45%) 1,500 33.53 0 0 22,000 23,500 20,500
15/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
14/09/2026 22,000 0.45 (2.09%) 200 4.4 0 0 21,550 23,050 20,050
11/09/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
10/09/2026 21,550 -0.25 (-1.15%) 500 10.96 0 0 21,800 23,300 20,300
09/09/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
08/09/2026 21,800 -0.2 (-0.91%) 800 17.51 0 0 22,000 23,500 20,500
07/09/2026 22,000 -0.4 (-1.79%) 200 4.4 0 0 22,400 23,950 20,850
04/09/2026 22,400 -0.05 (-0.22%) 1,200 26.91 0 0 22,450 24,000 20,900
03/09/2026 22,450 0 (0%) 400 9.15 0 0 22,450 24,000 20,900
28/08/2026 22,450 -0.05 (-0.22%) 400 9. 0 0 22,500 24,050 20,950
27/08/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
26/08/2026 22,500 0.35 (1.58%) 1,000 22.5 0 0 22,150 23,700 20,600
25/08/2026 22,150 0 (0%) 85,100 1,884.96 0 0 22,150 23,700 20,600
24/08/2026 22,150 0 (0%) 200 4.43 0 0 22,150 23,700 20,600
21/08/2026 22,150 -0.7 (-3.06%) 1,400 30.95 0 0 22,850 24,400 21,300
20/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
19/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
18/08/2026 22,850 0 (0%) 1,500 34.13 0 0 22,850 24,400 21,300
17/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
14/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
13/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
12/08/2026 22,850 0.05 (0.22%) 1,800 41.21 0 0 22,800 24,350 21,250
11/08/2026 22,800 0.05 (0.22%) 100 2.28 0 0 22,750 24,300 21,200
10/08/2026 22,750 0.1 (0.44%) 300 6.81 0 0 22,650 24,200 21,100
07/08/2026 22,650 0 (0%) 2,900 65.69 0 0 22,650 24,200 21,100
06/08/2026 22,650 0.05 (0.22%) 80,500 1,815.35 0 0 22,600 24,150 21,050
05/08/2026 22,600 -0.05 (-0.22%) 600 13.56 0 0 22,650 24,200 21,100
04/08/2026 22,650 0.45 (2.03%) 300 6.8 0 0 22,200 23,750 20,650
03/08/2026 22,200 0.65 (3.02%) 4,000 89.8 0 0 21,550 23,050 20,050
31/07/2026 21,550 -1.35 (-5.9%) 300 6.74 0 0 22,900 24,500 21,300
30/07/2026 22,900 0.85 (3.85%) 2,000 45.42 0 0 22,050 23,550 20,550
29/07/2026 22,050 -0.9 (-3.92%) 400 8.82 0 0 22,950 24,550 21,350
28/07/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
27/07/2026 22,950 0.55 (2.46%) 1,700 38.74 0 0 22,400 23,950 20,850
24/07/2026 22,400 0 (0%) 700 15.68 0 0 22,400 23,950 20,850
23/07/2026 22,400 -0.2 (-0.88%) 200 4.49 0 0 22,600 24,150 21,050
22/07/2026 22,600 1.4 (6.6%) 100 2.26 0 0 21,200 22,650 19,750
21/07/2026 21,200 -1.3 (-5.78%) 1,500 31.57 0 0 22,500 24,050 20,950
20/07/2026 22,500 0.5 (2.27%) 500 11.07 0 0 22,000 23,500 20,500
17/07/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/07/2026 22,000 -0.05 (-0.23%) 200 4.4 0 0 22,050 23,550 20,550
15/07/2026 22,050 0.25 (1.15%) 3,900 85.82 0 0 21,800 23,300 20,300
14/07/2026 21,800 0.1 (0.46%) 1,000 21.94 0 0 21,700 23,200 20,200
13/07/2026 21,700 0.2 (0.93%) 1,700 36.65 0 0 21,500 23,000 20,000
10/07/2026 21,500 -0.6 (-2.71%) 1,400 30.7 0 0 22,100 23,600 20,600
09/07/2026 22,100 -0.3 (-1.34%) 200 4.42 0 0 22,400 23,950 20,850
08/07/2026 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 23,750 20,650
07/07/2026 22,200 0 (0%) 2,600 57.76 0 0 22,200 23,750 20,650
06/07/2026 22,200 -0.6 (-2.63%) 1,200 26.59 0 0 22,800 24,350 21,250
03/07/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
02/07/2026 22,800 0.05 (0.22%) 1,500 33.85 0 0 22,750 24,300 21,200
01/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
30/06/2026 22,750 0 (0%) 300 6.86 0 0 22,750 24,300 21,200
29/06/2026 22,750 0.75 (3.41%) 800 18.1 0 0 22,000 23,500 20,500
26/06/2026 22,000 -0.4 (-1.79%) 1,200 26.48 0 0 22,400 23,950 20,850
25/06/2026 22,400 0 (0%) 2,200 49.29 0 0 22,400 23,950 20,850
24/06/2026 22,400 -0.35 (-1.54%) 2,200 49.31 0 0 22,750 24,300 21,200
23/06/2026 22,750 0.25 (1.11%) 900 20.28 0 0 22,500 24,050 20,950
22/06/2026 22,500 0 (0%) 300 6.79 0 0 22,500 24,050 20,950
19/06/2026 22,500 -0.4 (-1.75%) 3,800 85.86 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.1 (0.44%) 1,000 22.61 0 0 22,800 24,350 21,250
17/06/2026 22,800 -0.1 (-0.44%) 600 13.73 0 0 22,900 24,500 21,300
16/06/2026 22,900 0 (0%) 1,900 43.51 0 0 22,900 24,500 21,300
15/06/2026 22,900 0.4 (1.78%) 1,200 27.04 0 0 22,500 24,050 20,950
12/06/2026 22,500 -0.05 (-0.22%) 400 9.02 0 0 22,550 24,100 21,000
11/06/2026 22,550 0.05 (0.22%) 1,300 29.38 0 0 22,500 24,050 20,950
10/06/2026 22,500 0 (0%) 2,500 56.28 0 0 22,500 24,050 20,950
09/06/2026 22,500 -1.2 (-5.06%) 1,700 38.72 0 0 23,700 25,350 22,050
08/06/2026 23,700 1.05 (4.64%) 200 4.76 0 0 22,650 24,200 21,100
05/06/2026 22,650 -0.3 (-1.31%) 100 2.27 0 0 22,950 24,550 21,350
04/06/2026 22,950 -1.05 (-4.38%) 3,700 84.85 0 0 24,000 25,650 22,350
03/06/2026 24,000 1.1 (4.8%) 100 2.4 0 0 22,900 24,500 21,300
02/06/2026 22,900 -0.9 (-3.78%) 2,100 50.21 0 0 23,800 25,450 22,150
01/06/2026 23,800 -0.1 (-0.42%) 2,200 52.66 0 0 23,900 25,550 22,250
29/05/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
28/05/2026 23,900 -0.1 (-0.42%) 900 20.44 0 0 24,000 25,650 22,350
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
25/05/2026 24,000 0.55 (2.35%) 1,000 23.57 0 0 23,450 25,050 21,850
22/05/2026 23,450 0 (0%) 0 0 0 0 23,450 25,050 21,850
21/05/2026 23,450 0.5 (2.18%) 700 16.27 0 0 22,950 24,550 21,350
20/05/2026 22,950 0 (0%) 1,900 43.61 0 0 22,950 24,550 21,350
19/05/2026 22,950 -0.6 (-2.55%) 1,600 36.88 0 0 23,550 25,150 21,950
18/05/2026 23,550 0.4 (1.73%) 1,200 27.98 0 0 23,150 24,750 21,550
15/05/2026 23,150 0.45 (1.98%) 900 20.68 0 0 22,700 24,250 21,150
14/05/2026 22,700 0 (0%) 5,700 129.93 0 0 22,700 24,250 21,150
13/05/2026 22,700 -1 (-4.22%) 3,500 80.43 0 0 23,700 25,350 22,050
12/05/2026 23,700 1.2 (5.33%) 4,400 102.44 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.8 (-3.43%) 11,200 253.63 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.65 (-2.71%) 78,500 1,829.37 0 0 23,950 25,600 22,300
07/05/2026 23,950 0.6 (2.57%) 3,900 91.71 0 0 23,350 24,950 21,750
06/05/2026 23,350 -0.75 (-3.11%) 17,400 408.53 0 0 24,100 25,750 22,450
05/05/2026 24,100 0.5 (2.12%) 1,600 38.55 0 0 23,600 25,250 21,950
04/05/2026 23,600 0.25 (1.07%) 4,200 100.44 0 0 23,350 24,950 21,750
29/04/2026 23,350 -0.35 (-1.48%) 3,200 75.49 0 0 23,700 25,350 22,050
28/04/2026 23,700 0.1 (0.42%) 5,600 135.9 0 0 23,600 25,250 21,950
24/04/2026 23,600 -0.4 (-1.67%) 5,000 118.31 0 0 24,000 25,650 22,350
23/04/2026 24,000 -0.45 (-1.84%) 4,400 105.84 0 0 24,450 26,150 22,750
22/04/2026 24,450 -1.25 (-4.86%) 13,500 331.87 0 0 25,700 27,450 23,950
21/04/2026 25,700 0.45 (1.78%) 29,800 787.75 0 0 25,250 27,000 23,500
20/04/2026 25,250 1.65 (6.99%) 12,000 303 0 0 23,600 25,250 21,950
17/04/2026 23,600 0 (0%) 6,000 141.43 0 0 23,600 25,250 21,950
16/04/2026 23,600 -0.1 (-0.42%) 3,300 78.21 0 0 23,700 25,350 22,050
15/04/2026 23,700 -0.1 (-0.42%) 700 16.74 0 0 23,800 25,450 22,150
14/04/2026 23,800 -0.2 (-0.83%) 600 14.32 0 0 24,000 25,650 22,350
13/04/2026 24,000 0.55 (2.35%) 5,500 131.58 0 0 23,450 25,050 21,850
10/04/2026 23,450 -0.15 (-0.64%) 1,200 28.17 0 0 23,600 25,250 21,950
09/04/2026 23,600 -0.3 (-1.26%) 1,600 37.66 0 0 23,900 25,550 22,250
08/04/2026 23,900 0.4 (1.7%) 2,100 49.54 0 0 23,500 25,100 21,900
07/04/2026 23,500 -0.1 (-0.42%) 4,100 96.39 0 0 23,600 25,250 21,950
06/04/2026 23,600 0.1 (0.43%) 100 2.36 0 0 23,500 25,100 21,900
03/04/2026 23,500 0 (0%) 3,200 75.46 0 0 23,500 25,100 21,900
02/04/2026 23,500 -0.3 (-1.26%) 900 21.18 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.5 (2.15%) 900 21.11 0 0 23,300 24,900 21,700
31/03/2026 23,300 -0.45 (-1.89%) 6,000 139.97 0 0 23,750 25,400 22,100
30/03/2026 23,750 0.05 (0.21%) 800 18.99 0 0 23,700 25,350 22,050
27/03/2026 23,700 -0.1 (-0.42%) 1,100 25.97 0 0 23,800 25,450 22,150
26/03/2026 23,800 -0.15 (-0.63%) 1,100 26.24 0 0 23,950 25,600 22,300
25/03/2026 23,950 0.05 (0.21%) 1,600 38.33 0 0 23,900 25,550 22,250
24/03/2026 23,900 -0.05 (-0.21%) 600 14.29 0 0 23,950 25,600 22,300

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