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
11/09/2026 37,300 -0.9 (-2.36%) 4,937,600 185,859.83 7,000,000 259,000 38,200 40,850 35,550
10/09/2026 38,200 0.25 (0.66%) 1,639,200 62,628. 0 0 37,950 40,600 35,300
09/09/2026 37,950 -0.45 (-1.17%) 4,080,500 154,543.53 0 0 38,400 41,050 35,750
08/09/2026 38,400 0 (0%) 3,343,100 128,586.79 225,000 8,685.23 38,400 41,050 35,750
07/09/2026 38,400 -1.65 (-4.12%) 4,302,000 166,492.57 0 0 40,050 42,850 37,250
04/09/2026 40,050 0.25 (0.63%) 8,025,100 316,411.71 0 0 39,800 42,550 37,050
03/09/2026 39,800 -2.3 (-5.46%) 8,105,000 326,567.45 0 0 42,100 45,000 39,200
28/08/2026 42,100 0.2 (0.48%) 3,717,700 154,883.94 0 0 41,900 44,800 39,000
27/08/2026 41,900 -1.2 (-2.78%) 6,328,700 265,847.14 0 0 43,100 46,100 40,100
26/08/2026 43,100 0.45 (1.06%) 5,908,700 253,026.32 0 0 42,650 45,600 39,700
25/08/2026 42,650 0 (0%) 22,381,900 971,433.07 280,000 12,152.84 42,650 45,600 39,700
24/08/2026 42,650 2.75 (6.89%) 1,143,100 48,753.22 70,800 3,019.62 39,900 42,650 37,150
21/08/2026 39,900 2.6 (6.97%) 4,043,900 161,351.61 94,900 3,786.51 37,300 39,900 34,700
20/08/2026 37,300 1.6 (4.48%) 5,683,400 211,857.17 0 0 35,700 38,150 33,250
19/08/2026 35,700 0.65 (1.85%) 3,352,700 119,774.34 0 0 35,050 37,500 32,600
18/08/2026 35,050 -1.15 (-3.18%) 4,749,600 167,745.87 0 0 36,200 38,700 33,700
17/08/2026 36,200 -0.3 (-0.82%) 2,983,300 108,073.09 0 0 36,500 39,050 33,950
14/08/2026 36,500 1.2 (3.4%) 4,771,400 173,715.41 836,000 29,678 35,300 37,750 32,850
13/08/2026 35,300 0.25 (0.71%) 2,472,100 87,523.74 0 0 35,050 37,500 32,600
12/08/2026 35,050 0.2 (0.57%) 2,360,000 82,971.17 0 0 34,850 37,250 32,450
11/08/2026 34,850 -1.1 (-3.06%) 3,197,000 113,537.47 39,000 1,499.55 35,950 38,450 33,450
10/08/2026 35,950 -0.05 (-0.14%) 2,725,500 96,985.63 20,000 770 36,000 38,500 33,500
07/08/2026 36,000 -0.45 (-1.23%) 3,949,500 143,447.24 25,000 975 36,450 39,000 33,900
06/08/2026 36,450 -1.45 (-3.83%) 8,463,700 320,684.69 60,000 2,433 37,900 40,550 35,250
05/08/2026 37,900 2.45 (6.91%) 7,807,700 292,832.68 1,060,400 39,964.57 35,450 37,900 33,000
04/08/2026 35,450 2.3 (6.94%) 10,647,300 371,884.13 659,000 20,376.2 33,150 35,450 30,850
03/08/2026 33,150 2.15 (6.94%) 8,005,300 260,598.88 176,100 5,386.75 31,000 33,150 28,850
31/07/2026 31,000 -1.5 (-4.62%) 17,734,700 539,419.13 43,200 1,501.2 32,500 34,750 30,250
30/07/2026 32,500 -0.25 (-0.76%) 7,820,300 255,799.86 277,300 9,123.17 32,750 35,000 30,500
29/07/2026 32,750 0.1 (0.31%) 7,236,500 238,990.57 2,020,000 65,920 32,650 34,900 30,400
28/07/2026 32,650 -0.25 (-0.76%) 20,423,300 697,335.44 480,000 14,880 32,900 35,200 30,600
27/07/2026 32,900 2.15 (6.99%) 10,257,100 330,824.79 40,000 1,144 30,750 32,900 28,600
24/07/2026 30,750 -2.3 (-6.96%) 41,349,200 1,271,818.56 192,900 6,023.68 33,050 35,350 30,750
23/07/2026 33,050 -2.45 (-6.9%) 586,700 19,390.44 446,500 14,903.83 35,500 37,950 33,050
22/07/2026 35,500 -2.65 (-6.95%) 7,538,000 267,845.18 202,300 7,706.35 38,150 40,800 35,500
21/07/2026 38,150 -2.85 (-6.95%) 9,655,900 381,983.91 2,210,000 84,326.97 41,000 43,850 38,150
20/07/2026 41,000 -2 (-4.65%) 5,780,000 240,456.03 0 0 43,000 46,000 40,000
17/07/2026 43,000 2.1 (5.13%) 7,504,500 310,169.28 30,000 1,141.8 40,900 43,750 38,050
16/07/2026 40,900 -2.75 (-6.3%) 14,681,800 601,633.68 120,000 4,872 43,650 46,700 40,600
15/07/2026 43,650 -3.25 (-6.93%) 8,168,200 360,424.39 0 0 46,900 50,100 43,650
14/07/2026 46,900 3.05 (6.96%) 5,620,000 255,936.34 30,000 1,224.3 43,850 46,900 40,800
13/07/2026 43,850 -2.75 (-5.9%) 6,681,400 299,520.27 4,020,000 189,867.2 46,600 49,850 43,350
10/07/2026 46,600 -3.4 (-6.8%) 10,169,700 481,932.59 809,837 39,934.5 50,000 53,500 46,500
09/07/2026 50,000 -2 (-3.85%) 4,764,300 246,327.75 0 0 52,000 55,600 48,400
08/07/2026 52,000 1.2 (2.36%) 25,605,600 1,243,893.88 904,893 43,218.83 50,800 54,300 47,250
07/07/2026 50,800 -3.8 (-6.96%) 994,200 50,505.36 77,000 3,911.6 54,600 58,400 50,800
06/07/2026 54,600 -4.1 (-6.98%) 565,000 30,849 70,300 3,838.38 58,700 62,800 54,600
03/07/2026 58,700 -4.4 (-6.97%) 1,185,500 69,588.85 255,600 15,003.72 63,100 67,500 58,700
02/07/2026 63,100 0.4 (0.64%) 2,175,200 138,821.9 300,000 19,157.4 62,700 67,000 58,400
01/07/2026 62,700 -0.3 (-0.48%) 586,500 36,866.29 64,000 4,022.91 63,000 67,400 58,600
30/06/2026 63,000 -0.2 (-0.32%) 715,400 44,847.68 65,900 4,134.9 63,200 67,600 58,800
29/06/2026 63,200 -0.3 (-0.47%) 636,200 40,145.36 0 0 63,500 67,900 59,100
26/06/2026 63,500 -0.6 (-0.94%) 542,200 34,219.57 47,800 3,010.3 64,100 68,500 59,700
25/06/2026 64,100 -1.4 (-2.14%) 804,500 51,694.96 250,000 16,064.25 65,500 70,000 61,000
24/06/2026 65,500 0.3 (0.46%) 724,500 47,253.87 0 0 65,200 69,700 60,700
23/06/2026 65,200 -0.8 (-1.21%) 659,700 43,013.54 0 0 66,000 70,600 61,400
22/06/2026 66,000 -1.1 (-1.64%) 1,405,400 91,665.86 0 0 67,100 71,700 62,500
19/06/2026 67,100 -0.9 (-1.32%) 668,200 44,826.67 0 0 68,000 72,700 63,300
18/06/2026 68,000 0 (0%) 799,900 54,014.87 200,000 13,600 68,000 72,700 63,300
17/06/2026 68,000 -0.2 (-0.29%) 915,200 61,700.27 0 0 68,200 72,900 63,500
16/06/2026 68,200 3.2 (4.92%) 2,527,000 169,997.59 30,000 1,815 65,000 69,500 60,500
15/06/2026 65,000 3 (4.84%) 1,400,200 89,483.39 561,199 32,381.18 62,000 66,300 57,700
12/06/2026 62,000 0 (0%) 783,600 49,017.31 570,650 32,926.51 62,000 66,300 57,700
11/06/2026 62,000 -2 (-3.13%) 1,190,100 74,074.61 0 0 64,000 68,400 59,600
10/06/2026 64,000 -0.8 (-1.23%) 878,500 56,220.72 0 0 64,800 69,300 60,300
09/06/2026 64,800 -0.3 (-0.46%) 1,099,300 70,655.2 0 0 65,100 69,600 60,600
08/06/2026 65,100 -0.6 (-0.91%) 1,098,900 71,342.25 0 0 65,700 70,200 61,200
05/06/2026 65,700 0.7 (1.08%) 672,500 43,795.43 0 0 65,000 69,500 60,500
04/06/2026 65,000 -0.4 (-0.61%) 660,300 42,811.06 0 0 65,400 69,900 60,900
03/06/2026 65,400 0.4 (0.62%) 433,300 28,215.63 0 0 65,000 69,500 60,500
02/06/2026 65,000 -0.8 (-1.22%) 694,300 45,150.58 0 0 65,800 70,400 61,200
01/06/2026 65,800 0 (0%) 414,900 27,168.56 0 0 65,800 70,400 61,200
29/05/2026 65,800 -0.1 (-0.15%) 738,800 48,350.69 0 0 65,900 70,500 61,300
28/05/2026 65,900 0.6 (0.92%) 958,700 62,522.67 0 0 65,300 69,800 60,800
27/05/2026 65,300 0.1 (0.15%) 514,200 33,562.58 70,800 4,619.98 65,200 69,700 60,700
26/05/2026 65,200 0.9 (1.4%) 762,200 49,353.51 357,500 23,202.93 64,300 68,800 59,800
25/05/2026 64,300 -1.2 (-1.83%) 710,200 46,096.56 0 0 65,500 70,000 61,000
22/05/2026 65,500 0.2 (0.31%) 952,100 61,946.98 0 0 65,300 69,800 60,800
21/05/2026 65,300 -0.5 (-0.76%) 855,200 55,823.86 0 0 65,800 70,400 61,200
20/05/2026 65,800 0.8 (1.23%) 1,042,000 67,190.14 0 0 65,000 69,500 60,500
19/05/2026 65,000 0.3 (0.46%) 1,273,000 83,421.1 0 0 64,700 69,200 60,200
18/05/2026 64,700 -2.6 (-3.86%) 2,277,600 148,448.02 80,000 5,440 67,300 72,000 62,600
15/05/2026 67,300 -2.2 (-3.17%) 1,447,200 97,816.88 400,000 26,800 69,500 74,300 64,700
14/05/2026 69,500 -0.1 (-0.14%) 669,200 46,102.57 0 0 69,600 74,400 64,800
13/05/2026 69,600 0.1 (0.14%) 459,800 31,883.1 280,000 19,417.59 69,500 74,300 64,700
12/05/2026 69,500 0.4 (0.58%) 644,500 44,331.69 38,800 2,668.39 69,100 73,900 64,300
11/05/2026 69,100 -1 (-1.43%) 1,038,900 71,869.11 23,000 1,589.55 70,100 75,000 65,200
08/05/2026 70,100 1 (1.45%) 986,700 68,697.79 0 0 69,100 73,900 64,300
07/05/2026 69,100 1.1 (1.62%) 1,209,000 83,727.47 0 0 68,000 72,700 63,300
06/05/2026 68,000 0.6 (0.89%) 1,205,200 81,410.49 0 0 67,400 72,100 62,700
05/05/2026 67,400 -0.9 (-1.32%) 1,150,100 77,865.8 0 0 68,300 73,000 63,600
04/05/2026 68,300 1 (1.49%) 1,225,800 83,489.04 0 0 67,300 72,000 62,600
29/04/2026 67,300 0.3 (0.45%) 2,045,300 137,981.65 0 0 67,000 71,600 62,400
28/04/2026 67,000 -3 (-4.29%) 1,616,500 109,485.78 336,200 22,740.41 70,000 74,900 65,100
24/04/2026 70,000 -1.7 (-2.37%) 1,338,800 93,548.66 0 0 71,700 76,700 66,700
23/04/2026 71,700 -1.6 (-2.18%) 1,660,400 120,906.47 0 0 73,300 78,400 68,200
22/04/2026 110,000 -1.9 (-1.7%) 2,344,800 260,974.04 2,577,782 291,187.33 111,900 119,700 104,100
21/04/2026 111,900 -3.1 (-2.7%) 1,077,600 121,708.95 374,000 42,128.86 115,000 123,000 107,000
20/04/2026 115,000 4 (3.6%) 1,866,600 211,337.23 550,000 62,305.65 111,000 118,700 103,300
17/04/2026 111,000 2.1 (1.93%) 1,411,900 156,656.16 0 0 108,900 116,500 101,300
16/04/2026 108,900 -0.3 (-0.27%) 542,200 58,760.92 20,123 2,197.43 109,200 116,800 101,600
15/04/2026 109,200 -0.3 (-0.27%) 551,200 60,779.05 0 0 109,500 117,100 101,900
14/04/2026 109,500 -0.5 (-0.45%) 577,200 63,037.22 0 0 110,000 117,700 102,300
13/04/2026 110,000 1 (0.92%) 723,700 79,274.36 0 0 109,000 116,600 101,400
10/04/2026 109,000 -1 (-0.91%) 477,400 52,031.24 100,000 11,700 110,000 117,700 102,300
09/04/2026 110,000 3 (2.8%) 1,176,800 126,974.84 101,700 11,000.42 107,000 114,400 99,600
08/04/2026 107,000 7 (7.%) 971,800 102,407.59 445,500 47,037.67 100,000 107,000 93,000
07/04/2026 100,000 -4.6 (-4.4%) 1,434,500 146,586.93 0 0 104,600 111,900 97,300
06/04/2026 104,600 -4.2 (-3.86%) 705,500 74,463.34 0 0 108,800 116,400 101,200
03/04/2026 108,800 -0.1 (-0.09%) 1,010,700 109,359.39 60,000 6,516 108,900 116,500 101,300
02/04/2026 108,900 -0.4 (-0.37%) 937,100 100,399.52 0 0 109,300 116,900 101,700
01/04/2026 109,300 1.3 (1.2%) 813,000 88,471.11 0 0 108,000 115,500 100,500
31/03/2026 108,000 0 (0%) 1,492,200 161,895.44 90,000 9,764.46 108,000 115,500 100,500
30/03/2026 108,000 -1.9 (-1.73%) 1,202,000 128,815.57 195,400 20,940.63 109,900 117,500 102,300
27/03/2026 109,900 3.9 (3.68%) 2,116,700 221,667.64 200,000 21,004.8 106,000 113,400 98,600
26/03/2026 106,000 -5 (-4.5%) 2,293,700 241,298.58 723,100 75,739.72 111,000 118,700 103,300
25/03/2026 111,000 2.5 (2.3%) 1,209,800 132,504.8 602,200 65,939.42 108,500 116,000 101,000
24/03/2026 108,500 2.2 (2.07%) 910,500 97,444.27 630,200 67,445.89 106,300 113,700 98,900
23/03/2026 106,300 -7.9 (-6.92%) 1,814,500 195,571.33 654,900 70,586.43 114,200 122,100 106,300
20/03/2026 114,200 -0.7 (-0.61%) 1,026,100 116,025.32 600,000 67,844.4 114,900 122,900 106,900
19/03/2026 114,900 -0.1 (-0.09%) 651,100 74,437.95 244,600 28,066.53 115,000 123,000 107,000
18/03/2026 115,000 -2.7 (-2.29%) 878,600 101,130.33 100,000 11,487.8 117,700 125,900 109,500
17/03/2026 117,700 -0.3 (-0.25%) 699,700 82,248.16 214,100 25,167.03 118,000 126,200 109,800
16/03/2026 118,000 1.1 (0.94%) 717,500 83,665.69 215,000 25,070.51 116,900 125,000 108,800
13/03/2026 116,900 -1 (-0.85%) 1,048,900 122,269.38 0 0 117,900 126,100 109,700
12/03/2026 117,900 -1.1 (-0.92%) 997,100 116,444.63 548,900 64,102.19 119,000 127,300 110,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh