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 33,800 0.4 (1.2%) 1,713,700 58,313.04 0 0 33,400 35,700 31,100
23/07/2026 33,400 0.65 (1.98%) 1,465,900 48,740.14 0 0 32,750 35,000 30,500
22/07/2026 32,750 0.1 (0.31%) 1,759,600 57,835.02 0 0 32,650 34,900 30,400
21/07/2026 32,650 -1.65 (-4.81%) 3,064,500 101,171.47 0 0 34,300 36,700 31,900
20/07/2026 34,300 -0.9 (-2.56%) 1,701,400 59,486.44 0 0 35,200 37,650 32,750
17/07/2026 35,200 -0.7 (-1.95%) 1,001,700 35,351.95 20,000 700 35,900 38,400 33,400
16/07/2026 35,900 -0.15 (-0.42%) 2,072,000 73,574.94 0 0 36,050 38,550 33,550
15/07/2026 36,050 -0.75 (-2.04%) 1,498,800 54,422.93 0 0 36,800 39,350 34,250
14/07/2026 36,800 1.25 (3.52%) 3,602,800 131,816.14 0 0 35,550 38,000 33,100
13/07/2026 35,550 -0.45 (-1.25%) 1,660,600 59,574.72 20,000 670 36,000 38,500 33,500
10/07/2026 36,000 0 (0%) 2,471,800 89,877.4 0 0 36,000 38,500 33,500
09/07/2026 36,000 0.75 (2.13%) 2,889,900 105,023.07 0 0 35,250 37,700 32,800
08/07/2026 35,250 0.35 (1.%) 2,210,100 78,011.14 0 0 34,900 37,300 32,500
07/07/2026 34,900 -0.2 (-0.57%) 2,616,200 91,586.52 0 0 35,100 37,550 32,650
06/07/2026 35,100 -1.45 (-3.97%) 3,251,400 115,809.43 0 0 36,550 39,100 34,000
03/07/2026 36,550 -0.65 (-1.75%) 2,066,900 76,184.4 0 0 37,200 39,800 34,600
02/07/2026 37,200 -0.25 (-0.67%) 803,400 29,909.61 0 0 37,450 40,050 34,850
01/07/2026 37,450 0.5 (1.35%) 1,561,500 58,775.53 0 0 36,950 39,500 34,400
30/06/2026 36,950 -0.3 (-0.81%) 1,153,800 42,796.94 0 0 37,250 39,850 34,650
29/06/2026 37,250 0.45 (1.22%) 1,256,200 46,702.36 0 0 36,800 39,350 34,250
26/06/2026 36,800 -0.45 (-1.21%) 1,716,200 63,766.4 0 0 37,250 39,850 34,650
25/06/2026 37,250 -0.55 (-1.46%) 907,100 33,921.37 0 0 37,800 40,400 35,200
24/06/2026 37,800 0.1 (0.27%) 1,914,700 71,492.41 0 0 37,700 40,300 35,100
23/06/2026 37,700 -0.95 (-2.46%) 4,318,200 163,923.92 0 0 38,650 41,350 35,950
22/06/2026 38,650 0 (0%) 1,872,100 72,831.01 0 0 38,650 41,350 35,950
19/06/2026 38,650 -0.35 (-0.9%) 1,532,600 59,384.37 21,500 895.48 39,000 41,700 36,300
18/06/2026 39,000 0.35 (0.91%) 1,549,000 60,373.2 0 0 38,650 41,350 35,950
17/06/2026 38,650 0.05 (0.13%) 1,724,200 67,026.82 0 0 38,600 41,300 35,900
16/06/2026 38,600 0.1 (0.26%) 1,880,400 72,576.36 0 0 38,500 41,150 35,850
15/06/2026 38,500 -1.55 (-3.87%) 4,536,400 175,930.82 0 0 40,050 42,850 37,250
12/06/2026 40,050 0.2 (0.5%) 2,261,400 90,751.72 30,000 1,214.04 39,850 42,600 37,100
11/06/2026 39,850 -0.2 (-0.5%) 1,687,000 67,868.53 0 0 40,050 42,850 37,250
10/06/2026 40,050 -0.45 (-1.11%) 2,594,400 104,435.79 30,000 1,215 40,500 43,300 37,700
09/06/2026 40,500 -1.2 (-2.88%) 2,504,400 102,231.45 0 0 41,700 44,600 38,800
08/06/2026 41,700 -0.3 (-0.71%) 3,844,100 161,879.21 30,000 1,174.5 42,000 44,900 39,100
05/06/2026 42,000 0.15 (0.36%) 5,041,000 213,750.82 0 0 41,850 44,750 38,950
04/06/2026 41,850 2.7 (6.9%) 6,418,000 267,315.26 30,000 1,174.5 39,150 41,850 36,450
03/06/2026 39,150 0.3 (0.77%) 1,384,800 54,443.87 0 0 38,850 41,550 36,150
02/06/2026 38,850 -0.9 (-2.26%) 3,073,400 121,356.61 0 0 39,750 42,500 37,000
01/06/2026 39,750 -1.25 (-3.05%) 2,158,900 87,581.55 0 0 41,000 43,850 38,150
29/05/2026 41,000 1.55 (3.93%) 4,645,500 187,251.02 0 0 39,450 42,200 36,700
28/05/2026 39,450 0 (0%) 3,792,300 149,537.67 0 0 39,450 42,200 36,700
27/05/2026 39,450 -0.55 (-1.38%) 2,735,300 108,924.45 0 0 40,000 42,800 37,200
26/05/2026 40,000 0.3 (0.76%) 2,008,600 80,720.45 0 0 39,700 42,450 36,950
25/05/2026 39,700 -2.25 (-5.36%) 5,757,500 230,996.99 0 0 41,950 44,850 39,050
22/05/2026 41,950 -1 (-2.33%) 4,139,200 175,041.71 0 0 42,950 45,950 39,950
21/05/2026 42,950 -0.9 (-2.05%) 3,499,000 150,477.18 0 0 43,850 46,900 40,800
20/05/2026 43,850 1.85 (4.4%) 9,839,000 414,331.28 0 0 42,000 44,900 39,100
19/05/2026 42,000 -3.15 (-6.98%) 14,765,500 649,948.09 0 0 45,150 48,300 42,000
18/05/2026 45,150 2.95 (6.99%) 11,418,400 503,680.7 0 0 42,200 45,150 39,250
15/05/2026 42,200 2.35 (5.9%) 9,229,000 380,421. 0 0 39,850 42,600 37,100
14/05/2026 39,850 -0.5 (-1.24%) 5,371,100 217,926.02 0 0 40,350 43,150 37,550
13/05/2026 40,350 2.55 (6.75%) 10,796,000 430,166.76 0 0 37,800 40,400 35,200
12/05/2026 37,800 1 (2.72%) 1,738,800 65,070.74 0 0 36,800 39,350 34,250
11/05/2026 36,800 -0.8 (-2.13%) 5,094,400 188,970.26 0 0 37,600 40,200 35,000
08/05/2026 37,600 -0.1 (-0.27%) 1,959,300 74,037.63 0 0 37,700 40,300 35,100
07/05/2026 37,700 -1.3 (-3.33%) 4,485,600 170,532.53 20,000 800 39,000 41,700 36,300
06/05/2026 39,000 -0.25 (-0.64%) 3,098,200 121,445.93 0 0 39,250 41,950 36,550
05/05/2026 39,250 0.55 (1.42%) 3,878,000 150,139.72 0 0 38,700 41,400 36,000
04/05/2026 38,700 1.55 (4.17%) 4,403,600 172,484 0 0 37,150 39,750 34,550
29/04/2026 37,150 0.2 (0.54%) 3,564,100 131,358.81 0 0 36,950 39,500 34,400
28/04/2026 36,950 -2.75 (-6.93%) 6,503,400 245,239.45 0 0 39,700 42,450 36,950
24/04/2026 39,700 0.4 (1.02%) 6,401,800 258,926.64 0 0 39,300 42,050 36,550
23/04/2026 39,300 0.3 (0.77%) 3,786,500 147,685.19 0 0 39,000 41,700 36,300
22/04/2026 39,000 -0.35 (-0.89%) 1,910,900 74,948.9 0 0 39,350 42,100 36,600
21/04/2026 39,350 -0.1 (-0.25%) 1,986,400 78,681.49 0 0 39,450 42,200 36,700
20/04/2026 39,450 -0.5 (-1.25%) 1,765,400 70,052.78 0 0 39,950 42,700 37,200
17/04/2026 39,950 0.85 (2.17%) 2,901,300 115,644.68 0 0 39,100 41,800 36,400
16/04/2026 39,100 -0.7 (-1.76%) 3,333,400 131,377.43 0 0 39,800 42,550 37,050
15/04/2026 39,800 -0.35 (-0.87%) 2,864,800 114,668.56 0 0 40,150 42,950 37,350
14/04/2026 40,150 -0.55 (-1.35%) 2,218,200 89,739.01 0 0 40,700 43,500 37,900
13/04/2026 40,700 -0.45 (-1.09%) 3,019,000 124,195.1 0 0 41,150 44,000 38,300
10/04/2026 41,150 1.65 (4.18%) 5,697,200 234,026.03 0 0 39,500 42,250 36,750
09/04/2026 39,500 -1 (-2.47%) 2,983,000 118,609.92 0 0 40,500 43,300 37,700
08/04/2026 40,500 1.9 (4.92%) 3,490,600 138,879.49 0 0 38,600 41,300 35,900
07/04/2026 38,600 -0.3 (-0.77%) 1,984,000 77,325.36 0 0 38,900 41,600 36,200
06/04/2026 38,900 -1.3 (-3.23%) 3,124,000 122,841.42 0 0 40,200 43,000 37,400
03/04/2026 40,200 -0.2 (-0.5%) 2,933,800 119,595.31 0 0 40,400 43,200 37,600
02/04/2026 40,400 -0.3 (-0.74%) 2,560,600 104,015.65 0 0 40,700 43,500 37,900
01/04/2026 40,700 0.3 (0.74%) 4,263,100 175,140.55 0 0 40,400 43,200 37,600
31/03/2026 40,400 -1 (-2.42%) 4,149,100 169,802.14 0 0 41,400 44,250 38,550
30/03/2026 41,400 -0.85 (-2.01%) 5,415,300 227,097.89 0 0 42,250 45,200 39,300
27/03/2026 42,250 2.35 (5.89%) 6,104,900 250,943.9 0 0 39,900 42,650 37,150
26/03/2026 39,900 -1.4 (-3.39%) 4,222,400 169,522.26 0 0 41,300 44,150 38,450
25/03/2026 41,300 1.5 (3.77%) 4,323,200 178,084.3 0 0 39,800 42,550 37,050
24/03/2026 39,800 -1.2 (-2.93%) 8,805,600 350,613 0 0 41,000 43,850 38,150
23/03/2026 41,000 -1.8 (-4.21%) 6,716,900 277,818.64 0 0 42,800 45,750 39,850
20/03/2026 42,800 -3.2 (-6.96%) 7,430,100 322,778.61 0 0 46,000 49,200 42,800
19/03/2026 46,000 -2.45 (-5.06%) 3,988,500 185,555.65 0 0 48,450 51,800 45,100
18/03/2026 48,450 2.8 (6.13%) 6,619,900 312,556.55 0 0 45,650 48,800 42,500
17/03/2026 45,650 -1.05 (-2.25%) 3,705,400 171,640.54 0 0 46,700 49,950 43,450
16/03/2026 46,700 -1.7 (-3.51%) 10,155,600 464,598.22 0 0 48,400 51,700 45,050
13/03/2026 48,400 -3.6 (-6.92%) 11,908,400 593,672.38 0 0 52,000 55,600 48,400
12/03/2026 52,000 -3.2 (-5.8%) 7,032,400 373,097.06 0 0 55,200 59,000 51,400
11/03/2026 55,200 1.5 (2.79%) 8,718,600 461,192.85 0 0 53,700 57,400 49,950
10/03/2026 53,700 -4 (-6.93%) 8,193,700 450,499.72 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 13,231,700 786,877.51 0 0 62,000 66,300 57,700
06/03/2026 62,000 -2.7 (-4.17%) 11,602,800 733,946.01 0 0 64,700 69,200 60,200
05/03/2026 64,700 -4.8 (-6.91%) 10,215,500 682,405.83 0 0 69,500 74,300 64,700
04/03/2026 69,500 3.4 (5.14%) 11,579,000 789,273.58 0 0 66,100 70,700 61,500
03/03/2026 66,100 4.3 (6.96%) 17,753,500 1,121,175.88 0 0 61,800 66,100 57,500
02/03/2026 61,800 4 (6.92%) 10,141,600 623,148.03 0 0 57,800 61,800 53,800
27/02/2026 57,800 0.3 (0.52%) 6,852,500 403,951.51 0 0 57,500 61,500 53,500
26/02/2026 57,500 -0.5 (-0.86%) 4,712,800 269,486.87 0 0 58,000 62,000 54,000
25/02/2026 58,000 0.3 (0.52%) 9,033,300 529,882 0 0 57,700 61,700 53,700
24/02/2026 57,700 2.1 (3.78%) 9,898,400 571,490.86 0 0 55,600 59,400 51,800
23/02/2026 55,600 3.6 (6.92%) 2,808,000 155,303.79 117,200 6,516.32 52,000 55,600 48,400
13/02/2026 52,000 0.3 (0.58%) 3,678,600 190,587.29 0 0 51,700 55,300 48,100
12/02/2026 51,700 0 (0%) 2,640,700 138,427.43 0 0 51,700 55,300 48,100
11/02/2026 51,700 -1.6 (-3.%) 7,516,800 390,072.5 0 0 53,300 57,000 49,600
10/02/2026 53,300 -4 (-6.98%) 11,387,800 619,866.62 166,200 9,473.4 57,300 61,300 53,300
09/02/2026 57,300 0.3 (0.53%) 2,437,900 139,886.88 0 0 57,000 60,900 53,100
06/02/2026 57,000 -0.4 (-0.7%) 10,233,300 580,699.82 0 0 57,400 61,400 53,400
05/02/2026 57,400 -2.6 (-4.33%) 7,237,200 421,807.53 0 0 60,000 64,200 55,800
04/02/2026 60,000 0 (0%) 5,519,900 330,438.35 0 0 60,000 64,200 55,800
03/02/2026 60,000 -0.9 (-1.48%) 8,365,200 512,319.2 0 0 60,900 65,100 56,700
02/02/2026 60,900 2 (3.4%) 10,121,500 595,753.47 0 0 58,900 63,000 54,800
30/01/2026 58,900 1.2 (2.08%) 6,913,800 405,043.32 0 0 57,700 61,700 53,700
29/01/2026 57,700 -1.2 (-2.04%) 10,120,500 577,719.61 0 0 58,900 63,000 54,800
28/01/2026 58,900 -2 (-3.28%) 15,553,600 952,620.47 0 0 60,900 65,100 56,700
27/01/2026 60,900 3.9 (6.84%) 13,432,600 796,347.14 0 0 57,000 60,900 53,100
26/01/2026 57,000 2.4 (4.4%) 14,211,800 815,341.61 0 0 54,600 58,400 50,800

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