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
24/08/2026 20,500 0.2 (0.99%) 363,900 7,509.65 0 0 20,300 22,300 18,300
21/08/2026 20,300 0.2 (1.%) 96,497 1,941.09 0 0 20,100 22,100 18,100
20/08/2026 20,100 -0.1 (-0.5%) 64,908 1,303.5 0 0 20,200 22,200 18,200
19/08/2026 20,200 -0.4 (-1.94%) 34,424 694.55 0 0 20,600 22,600 18,600
18/08/2026 20,600 0.4 (1.98%) 264,128 5,408.35 0 0 20,200 22,200 18,200
17/08/2026 20,200 -0.1 (-0.49%) 78,435 1,578.14 0 0 20,300 22,300 18,300
14/08/2026 20,300 0 (0%) 142,831 2,888.54 0 0 20,300 22,300 18,300
13/08/2026 20,300 -0.5 (-2.4%) 109,699 2,250.28 0 0 20,800 22,800 18,800
12/08/2026 20,800 0.6 (2.97%) 265,732 5,466.93 0 0 20,200 22,200 18,200
11/08/2026 20,200 -0.3 (-1.46%) 107,149 2,182.06 0 0 20,500 22,500 18,500
10/08/2026 20,500 0.3 (1.49%) 161,044 3,312.77 0 0 20,200 22,200 18,200
07/08/2026 20,200 0.8 (4.12%) 231,229 4,633.6 0 0 19,400 21,300 17,500
06/08/2026 19,400 -0.1 (-0.51%) 40,421 786.06 0 0 19,500 21,400 17,600
05/08/2026 19,500 -0.1 (-0.51%) 116,306 2,264.59 0 0 19,600 21,500 17,700
04/08/2026 19,600 0 (0%) 93,001 1,811.89 0 0 19,600 21,500 17,700
03/08/2026 19,600 0.8 (4.26%) 98,340 1,927.51 0 0 18,800 20,600 17,000
31/07/2026 18,800 -0.5 (-2.59%) 146,740 2,839.76 0 0 19,300 21,200 17,400
30/07/2026 19,300 0.9 (4.89%) 142,772 2,743.98 0 0 18,400 20,200 16,600
29/07/2026 18,400 0.4 (2.22%) 110,813 2,038.67 0 0 18,000 19,800 16,200
28/07/2026 18,000 0.3 (1.69%) 175,614 3,098.82 0 0 17,700 19,400 16,000
27/07/2026 17,700 -0.7 (-3.8%) 101,350 1,834.98 0 0 18,400 20,200 16,600
24/07/2026 18,400 0 (0%) 54,344 1,004.01 0 0 18,400 20,200 16,600
23/07/2026 18,400 0.4 (2.22%) 87,871 1,596.76 0 0 18,000 19,800 16,200
22/07/2026 18,000 -0.2 (-1.1%) 74,838 1,359.62 0 0 18,200 20,000 16,400
21/07/2026 18,200 -0.4 (-2.15%) 128,393 2,310.26 0 0 18,600 20,400 16,800
20/07/2026 18,600 -0.7 (-3.63%) 170,659 3,203.26 0 0 19,300 21,200 17,400
17/07/2026 19,300 -0.7 (-3.5%) 185,361 3,591.38 0 0 20,000 22,000 18,000
16/07/2026 20,000 -0.1 (-0.5%) 176,349 3,454.83 0 0 20,100 22,100 18,100
15/07/2026 20,100 -0.6 (-2.9%) 61,734 1,261.23 0 0 20,700 22,700 18,700
14/07/2026 20,700 0.5 (2.48%) 105,865 2,193.66 0 0 20,200 22,200 18,200
13/07/2026 20,200 -0.5 (-2.42%) 108,527 2,220.14 0 0 20,700 22,700 18,700
10/07/2026 20,700 -0.1 (-0.48%) 35,566 741.45 0 0 20,800 22,800 18,800
09/07/2026 20,800 0.2 (0.97%) 201,358 4,272.74 0 0 20,600 22,600 18,600
08/07/2026 20,600 0.1 (0.49%) 51,762 1,070.87 0 0 20,500 22,500 18,500
07/07/2026 20,500 -0.5 (-2.38%) 88,713 1,827.1 0 0 21,000 23,100 18,900
06/07/2026 21,000 -0.1 (-0.47%) 211,893 4,416.47 0 0 21,100 23,200 19,000
03/07/2026 21,100 0.1 (0.48%) 79,751 1,673.46 0 0 21,000 23,100 18,900
02/07/2026 21,000 -0.1 (-0.47%) 34,468 722.37 0 0 21,100 23,200 19,000
01/07/2026 21,100 0.2 (0.96%) 100,972 2,136.58 0 0 20,900 22,900 18,900
30/06/2026 20,900 0 (0%) 113,671 2,385.04 0 0 20,900 22,900 18,900
29/06/2026 20,900 0.6 (2.96%) 63,911 1,320.21 0 0 20,300 22,300 18,300
26/06/2026 20,300 0 (0%) 33,843 690.99 0 0 20,300 22,300 18,300
25/06/2026 20,300 -0.4 (-1.93%) 98,291 2,011.32 0 0 20,700 22,700 18,700
24/06/2026 20,700 -0.2 (-0.96%) 87,945 1,819.01 0 0 20,900 22,900 18,900
23/06/2026 20,900 -0.3 (-1.42%) 153,922 3,214.25 0 0 21,200 23,300 19,100
22/06/2026 21,200 0.1 (0.47%) 47,903 1,016.54 0 0 21,100 23,200 19,000
19/06/2026 21,100 -0.3 (-1.4%) 77,205 1,632.96 0 0 21,400 23,500 19,300
18/06/2026 21,400 0.2 (0.94%) 168,233 3,594.68 0 0 21,200 23,300 19,100
17/06/2026 21,200 0.2 (0.95%) 109,541 2,310.14 0 0 21,000 23,100 18,900
16/06/2026 21,000 0 (0%) 115,541 2,416.45 0 0 21,000 23,100 18,900
15/06/2026 21,000 0 (0%) 166,600 3,481.95 0 0 21,000 23,100 18,900
12/06/2026 21,000 -0.1 (-0.47%) 63,387 1,339.88 0 0 21,100 23,200 19,000
11/06/2026 21,100 0.2 (0.96%) 90,860 1,927.97 0 0 20,900 22,900 18,900
10/06/2026 20,900 -0.3 (-1.42%) 161,546 3,390.48 0 0 21,200 23,300 19,100
09/06/2026 21,200 -0.2 (-0.93%) 109,261 2,307. 0 0 21,400 23,500 19,300
08/06/2026 21,400 -0.2 (-0.93%) 82,798 1,760.26 0 0 21,600 23,700 19,500
05/06/2026 21,600 0.2 (0.93%) 93,962 2,024.59 0 0 21,400 23,500 19,300
04/06/2026 21,400 0.2 (0.94%) 146,721 3,201.84 0 0 21,200 23,300 19,100
03/06/2026 21,200 -0.3 (-1.4%) 134,407 2,864.81 0 0 21,500 23,600 19,400
02/06/2026 21,500 -0.4 (-1.83%) 178,951 3,852.49 0 0 21,900 24,000 19,800
01/06/2026 21,900 0.1 (0.46%) 120,738 2,618.62 0 0 21,800 23,900 19,700
29/05/2026 21,800 0.2 (0.93%) 113,664 2,477.97 0 0 21,600 23,700 19,500
28/05/2026 21,600 0 (0%) 164,143 3,579.52 0 0 21,600 23,700 19,500
27/05/2026 21,600 0 (0%) 191,958 4,172.36 0 0 21,600 23,700 19,500
26/05/2026 21,600 -0.2 (-0.92%) 190,925 4,146.55 0 0 21,800 23,900 19,700
25/05/2026 21,800 -0.3 (-1.36%) 155,870 3,393.38 0 0 22,100 24,300 19,900
22/05/2026 22,100 -0.4 (-1.78%) 194,016 4,288.58 0 0 22,500 24,700 20,300
21/05/2026 22,500 -0.7 (-3.02%) 154,491 3,480.69 0 0 23,200 25,500 20,900
20/05/2026 23,200 0.1 (0.43%) 644,862 14,231.72 0 0 23,100 25,400 20,800
19/05/2026 23,100 -1.3 (-5.33%) 726,080 17,413.82 0 0 24,400 26,800 22,000
18/05/2026 24,400 2 (8.93%) 1,601,095 37,971.63 0 0 22,400 24,600 20,200
15/05/2026 22,400 0.4 (1.82%) 320,906 7,126.75 0 0 22,000 24,200 19,800
14/05/2026 22,000 -0.4 (-1.79%) 233,060 5,186.89 0 0 22,400 24,600 20,200
13/05/2026 22,400 1.1 (5.16%) 451,412 10,048.82 0 0 21,300 23,400 19,200
12/05/2026 21,300 0 (0%) 118,002 2,515.49 0 0 21,300 23,400 19,200
11/05/2026 21,300 0.1 (0.47%) 191,859 4,052.27 0 0 21,200 23,300 19,100
08/05/2026 21,200 -0.8 (-3.64%) 398,197 8,604.24 0 0 22,000 24,200 19,800
07/05/2026 22,000 -0.4 (-1.79%) 292,142 6,457.52 0 0 22,400 24,600 20,200
06/05/2026 22,400 -0.1 (-0.44%) 181,837 4,064.3 0 0 22,500 24,700 20,300
05/05/2026 22,500 0.4 (1.81%) 454,496 10,192.16 0 0 22,100 24,300 19,900
04/05/2026 22,100 0.2 (0.91%) 145,252 3,241.92 0 0 21,900 24,000 19,800
29/04/2026 21,900 0.1 (0.46%) 242,913 5,282.22 0 0 21,800 23,900 19,700
28/04/2026 21,800 -0.6 (-2.68%) 247,272 5,460.77 0 0 22,400 24,600 20,200
24/04/2026 22,400 -0.1 (-0.44%) 163,342 3,698.49 0 0 22,500 24,700 20,300
23/04/2026 22,500 0 (0%) 303,771 6,795.27 0 0 22,500 24,700 20,300
22/04/2026 22,500 -0.6 (-2.6%) 395,424 8,999.7 0 0 23,100 25,400 20,800
21/04/2026 23,100 -0.3 (-1.28%) 245,492 5,739.98 0 0 23,400 25,700 21,100
20/04/2026 23,400 0.1 (0.43%) 161,332 3,804.41 0 0 23,300 25,600 21,000
17/04/2026 23,300 0.1 (0.43%) 288,245 6,757.68 0 0 23,200 25,500 20,900
16/04/2026 23,200 -0.3 (-1.28%) 211,179 4,950.65 0 0 23,500 25,800 21,200
15/04/2026 23,500 -0.2 (-0.84%) 350,394 8,302.99 0 0 23,700 26,000 21,400
14/04/2026 23,700 -0.2 (-0.84%) 309,178 7,309.06 0 0 23,900 26,200 21,600
13/04/2026 23,900 0.1 (0.42%) 365,318 8,760.44 0 0 23,800 26,100 21,500
10/04/2026 23,800 0.4 (1.71%) 621,820 14,914.74 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.4 (1.74%) 553,156 12,838.63 0 0 23,000 25,300 20,700
08/04/2026 23,000 1 (4.55%) 340,871 7,783.06 0 0 22,000 24,200 19,800
07/04/2026 22,000 0 (0%) 169,998 3,755.46 0 0 22,000 24,200 19,800
06/04/2026 22,000 -0.9 (-3.93%) 265,200 5,935.4 0 0 22,900 25,100 20,700
03/04/2026 22,900 -0.1 (-0.43%) 181,338 4,173.14 0 0 23,000 25,300 20,700
02/04/2026 23,000 -0.2 (-0.86%) 265,986 6,168.98 0 0 23,200 25,500 20,900
01/04/2026 23,200 0.3 (1.31%) 344,532 7,985.12 0 0 22,900 25,100 20,700
31/03/2026 22,900 -0.3 (-1.29%) 486,861 11,180.27 0 0 23,200 25,500 20,900
30/03/2026 23,200 -0.1 (-0.43%) 343,168 8,062.28 0 0 23,300 25,600 21,000
27/03/2026 23,300 0.5 (2.19%) 333,714 7,745.83 0 0 22,800 25,000 20,600
26/03/2026 22,800 -0.3 (-1.3%) 269,799 6,190.64 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.6 (2.67%) 287,248 6,684.41 0 0 22,500 24,700 20,300
24/03/2026 22,500 0.2 (0.9%) 379,218 8,642.65 0 0 22,300 24,500 20,100
23/03/2026 22,300 -2.2 (-8.98%) 858,773 19,510.41 0 0 24,500 26,900 22,100
20/03/2026 24,500 -1.4 (-5.41%) 549,333 13,715.28 0 0 25,900 28,400 23,400
19/03/2026 25,900 -1.1 (-4.07%) 373,383 9,756.06 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.4 (5.47%) 813,599 21,428.06 0 0 25,600 28,100 23,100
17/03/2026 25,600 0.3 (1.19%) 367,887 9,390.34 0 0 25,300 27,800 22,800
16/03/2026 25,300 -0.6 (-2.32%) 589,573 14,868.45 0 0 25,900 28,400 23,400
13/03/2026 25,900 -1.1 (-4.07%) 895,513 23,597.95 0 0 27,000 29,700 24,300
12/03/2026 27,000 -0.8 (-2.88%) 599,813 16,460.29 500 13.7 27,800 30,500 25,100
11/03/2026 27,800 1.7 (6.51%) 767,243 20,836.96 500 14 26,100 28,700 23,500
10/03/2026 26,100 -0.9 (-3.33%) 1,506,691 39,663.27 0 0 27,000 29,700 24,300
09/03/2026 27,000 -3 (-10%) 1,816,470 50,857.88 0 0 30,000 33,000 27,000
06/03/2026 30,000 -2.4 (-7.41%) 1,088,400 34,182.93 0 0 32,400 35,600 29,200
05/03/2026 32,400 -2.2 (-6.36%) 1,249,482 41,191.62 0 0 34,600 38,000 31,200
04/03/2026 34,600 -2.4 (-6.49%) 1,935,474 66,836.6 0 0 37,000 40,700 33,300
03/03/2026 37,000 0.5 (1.37%) 2,468,465 90,386.78 0 0 36,500 40,100 32,900
02/03/2026 36,500 3.3 (9.94%) 2,199,486 79,390.6 0 0 33,200 36,500 29,900
27/02/2026 33,200 1.7 (5.4%) 1,303,239 43,130.19 0 0 31,500 34,600 28,400
26/02/2026 31,500 -0.6 (-1.87%) 798,461 25,016.23 0 0 32,100 35,300 28,900
25/02/2026 32,100 0.3 (0.94%) 896,678 28,955.86 0 0 31,800 34,900 28,700
24/02/2026 31,800 -0.4 (-1.24%) 657,067 21,134.99 0 0 32,200 35,400 29,000

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