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 29,100 -0.4 (-1.36%) 500 14.73 0 0 29,500 32,400 26,600
10/09/2026 29,500 -0.3 (-1.01%) 1,600 47.23 0 0 29,800 32,700 26,900
09/09/2026 29,800 0 (0%) 300 8.96 0 0 29,800 32,700 26,900
08/09/2026 29,800 0.3 (1.02%) 600 18.03 0 0 29,500 32,400 26,600
07/09/2026 29,500 -0.8 (-2.64%) 5,801 169.69 0 0 30,300 33,300 27,300
04/09/2026 30,300 0.1 (0.33%) 3,901 118.19 0 0 30,200 33,200 27,200
03/09/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
28/08/2026 30,200 -0.2 (-0.66%) 3,700 111.44 0 0 30,400 33,400 27,400
27/08/2026 30,400 0.2 (0.66%) 405 12.31 0 0 30,200 33,200 27,200
26/08/2026 30,200 0.4 (1.34%) 2,600 78.28 0 0 29,800 32,700 26,900
25/08/2026 29,800 -0.7 (-2.3%) 1,800 53.67 0 0 30,500 33,500 27,500
24/08/2026 30,500 1.1 (3.74%) 4,002 121.33 0 0 29,400 32,300 26,500
21/08/2026 29,400 -0.1 (-0.34%) 900 26.37 0 0 29,500 32,400 26,600
20/08/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
19/08/2026 29,500 0 (0%) 500 14.75 0 0 29,500 32,400 26,600
18/08/2026 29,500 0.5 (1.72%) 3,900 114.7 0 0 29,000 31,900 26,100
17/08/2026 29,000 0 (0%) 1,109 32.21 0 0 29,000 31,900 26,100
14/08/2026 29,000 -0.4 (-1.36%) 4,200 123.09 0 0 29,400 32,300 26,500
13/08/2026 29,400 0.1 (0.34%) 400 11.76 0 0 29,300 32,200 26,400
12/08/2026 29,300 -0.2 (-0.68%) 1,700 50 0 0 29,500 32,400 26,600
11/08/2026 29,500 0.4 (1.37%) 649 18.79 0 0 29,100 32,000 26,200
10/08/2026 29,100 -0.4 (-1.36%) 4,932 144.52 0 0 29,500 32,400 26,600
07/08/2026 29,500 0.5 (1.72%) 5,512 162.51 0 0 29,000 31,900 26,100
06/08/2026 29,000 0.9 (3.2%) 8,000 230.8 0 0 28,100 30,900 25,300
05/08/2026 28,500 0.2 (0.71%) 3,825 109. 0 0 28,300 31,100 25,500
04/08/2026 28,300 0.1 (0.35%) 1,911 54.03 0 0 28,200 31,000 25,400
03/08/2026 28,200 0.3 (1.08%) 200 5.61 0 0 27,900 30,600 25,200
31/07/2026 27,900 0 (0%) 800 22.09 0 0 27,900 30,600 25,200
30/07/2026 27,900 -0.6 (-2.11%) 4,925 136.64 0 0 28,500 31,300 25,700
29/07/2026 28,500 0.5 (1.79%) 907 25.38 0 0 28,000 30,800 25,200
28/07/2026 28,000 -0.1 (-0.36%) 2,500 70.05 0 0 28,100 30,900 25,300
27/07/2026 28,100 0.7 (2.55%) 5,100 141.56 0 0 27,400 30,100 24,700
24/07/2026 27,400 -0.5 (-1.79%) 6,507 178.46 0 0 27,900 30,600 25,200
23/07/2026 27,900 0.2 (0.72%) 5,329 147.91 0 0 27,700 30,400 25,000
22/07/2026 27,700 -1 (-3.48%) 5,532 153.47 0 0 28,700 31,500 25,900
21/07/2026 28,700 -0.4 (-1.37%) 803 23.02 0 0 29,100 32,000 26,200
20/07/2026 29,100 -0.7 (-2.35%) 4,400 129.07 0 0 29,800 32,700 26,900
17/07/2026 29,800 0 (0%) 3,100 91.68 0 0 29,800 32,700 26,900
16/07/2026 29,800 2 (7.19%) 23,920 708.51 0 0 27,800 30,500 25,100
15/07/2026 27,800 0.2 (0.72%) 914 25.49 0 0 27,600 30,300 24,900
14/07/2026 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/07/2026 27,600 0 (0%) 10,611 293.09 0 0 27,600 30,300 24,900
10/07/2026 27,600 0 (0%) 7,200 198.72 0 0 27,600 30,300 24,900
09/07/2026 27,600 0.2 (0.73%) 2,000 54.99 0 0 27,400 30,100 24,700
08/07/2026 27,400 -0.1 (-0.36%) 3,400 93.25 0 0 27,500 30,200 24,800
07/07/2026 27,500 0.1 (0.36%) 6,700 185.25 0 0 27,400 30,100 24,700
06/07/2026 27,400 -0.2 (-0.72%) 4,800 131.9 0 0 27,600 30,300 24,900
03/07/2026 27,600 0 (0%) 4,501 124.23 0 0 27,600 30,300 24,900
02/07/2026 27,600 0 (0%) 4,701 129.64 0 0 27,600 30,300 24,900
01/07/2026 27,600 -0.2 (-0.72%) 4,000 111.34 0 0 27,800 30,500 25,100
30/06/2026 27,800 0 (0%) 501 13.96 0 0 27,800 30,500 25,100
29/06/2026 27,800 0.4 (1.46%) 800 22.22 0 0 27,400 30,100 24,700
26/06/2026 27,400 0.1 (0.37%) 3,600 98.72 0 0 27,300 30,000 24,600
25/06/2026 27,300 -0.3 (-1.09%) 1,902 52.1 0 0 27,600 30,300 24,900
24/06/2026 27,600 0.1 (0.36%) 4,400 121.12 0 0 27,500 30,200 24,800
23/06/2026 27,500 0.1 (0.36%) 11,803 324.58 0 0 27,400 30,100 24,700
22/06/2026 27,400 -0.4 (-1.44%) 4,701 129.2 0 0 27,800 30,500 25,100
19/06/2026 27,800 0.1 (0.36%) 5,400 148.89 0 0 27,700 30,400 25,000
18/06/2026 27,700 0.3 (1.09%) 13,322 371.03 0 0 27,400 30,100 24,700
17/06/2026 27,400 0 (0%) 1,000 27.4 0 0 27,400 30,100 24,700
16/06/2026 27,400 0 (0%) 4,800 132.31 0 0 27,400 30,100 24,700
15/06/2026 27,400 -0.1 (-0.36%) 1,300 35.7 0 0 27,500 30,200 24,800
12/06/2026 27,500 0 (0%) 5,500 151.28 0 0 27,500 30,200 24,800
11/06/2026 27,500 0.2 (0.73%) 600 16.48 0 0 27,300 30,000 24,600
10/06/2026 27,300 0 (0%) 3,200 87.36 0 0 27,300 30,000 24,600
09/06/2026 27,300 0 (0%) 700 19.11 0 0 27,300 30,000 24,600
08/06/2026 27,300 -0.2 (-0.73%) 6,300 171.43 0 0 27,500 30,200 24,800
05/06/2026 27,500 -0.1 (-0.36%) 2,551 70.4 0 0 27,600 30,300 24,900
04/06/2026 27,600 0.1 (0.36%) 1,100 30.26 0 0 27,500 30,200 24,800
03/06/2026 27,500 0 (0%) 1,301 35.63 0 0 27,500 30,200 24,800
02/06/2026 27,500 0 (0%) 1,052 29.01 0 0 27,500 30,200 24,800
01/06/2026 27,500 -0.5 (-1.79%) 5,003 136.78 0 0 28,000 30,800 25,200
29/05/2026 28,000 0.1 (0.36%) 2,309 64.59 0 0 27,900 30,600 25,200
28/05/2026 27,900 0.4 (1.45%) 15,700 439.1 0 0 27,500 30,200 24,800
27/05/2026 27,500 0.5 (1.85%) 301 8.23 0 0 27,000 29,700 24,300
26/05/2026 27,000 0.1 (0.37%) 202 5.46 0 0 26,900 29,500 24,300
25/05/2026 26,900 -0.3 (-1.1%) 18,467 499.14 0 0 27,200 29,900 24,500
22/05/2026 27,200 -0.1 (-0.37%) 15,201 415.87 0 0 27,300 30,000 24,600
21/05/2026 27,300 -0.2 (-0.73%) 14,910 414.03 0 0 27,500 30,200 24,800
20/05/2026 27,500 0.4 (1.48%) 16,210 444.93 0 0 27,100 29,800 24,400
19/05/2026 27,100 0.3 (1.12%) 4,300 116.51 0 0 26,800 29,400 24,200
18/05/2026 26,800 0.7 (2.68%) 2,994 79.67 0 0 26,100 28,700 23,500
15/05/2026 26,100 0.1 (0.38%) 13,301 345.91 0 0 26,000 28,600 23,400
14/05/2026 26,000 0.2 (0.78%) 6,500 168.26 0 0 25,800 28,300 23,300
13/05/2026 25,800 0.4 (1.57%) 5,605 143.99 0 0 25,400 27,900 22,900
12/05/2026 25,400 0.4 (1.6%) 13,802 346.35 0 0 25,000 27,500 22,500
11/05/2026 25,000 0.1 (0.4%) 9,805 246.46 0 0 24,900 27,300 22,500
08/05/2026 24,900 0.2 (0.81%) 13,602 337.77 0 0 24,700 27,100 22,300
07/05/2026 24,700 0 (0%) 12,000 295.7 0 0 24,700 27,100 22,300
06/05/2026 24,700 0.2 (0.82%) 21,400 527.84 0 0 24,500 26,900 22,100
05/05/2026 24,500 -0.1 (-0.41%) 21,400 526.56 0 0 24,600 27,000 22,200
04/05/2026 24,600 0.4 (1.65%) 9,400 231.57 0 0 24,200 26,600 21,800
29/04/2026 24,200 0.1 (0.41%) 3,000 72.61 0 0 24,100 26,500 21,700
28/04/2026 24,100 0.3 (1.26%) 22,201 538.88 0 0 23,800 26,100 21,500
24/04/2026 23,800 0 (0%) 1,300 30.96 0 0 23,800 26,100 21,500
23/04/2026 23,800 0 (0%) 11,107 269.45 0 0 23,800 26,100 21,500
22/04/2026 23,800 1 (4.39%) 11,305 265.37 0 0 22,800 25,000 20,600
21/04/2026 22,800 0.1 (0.44%) 3,800 86.27 0 0 22,700 24,900 20,500
20/04/2026 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
17/04/2026 22,700 -0.2 (-0.87%) 6,100 138.49 0 0 22,900 25,100 20,700
16/04/2026 22,900 0.4 (1.78%) 14,000 320.4 0 0 22,500 24,700 20,300
15/04/2026 22,500 0 (0%) 17 0.35 0 0 22,500 24,700 20,300
14/04/2026 22,500 0 (0%) 4,400 98.64 0 0 22,500 24,700 20,300
13/04/2026 22,500 -0.2 (-0.88%) 9,101 204.77 0 0 22,700 24,900 20,500
10/04/2026 22,700 0 (0%) 10,800 242.42 0 0 22,700 24,900 20,500
09/04/2026 22,700 0.4 (1.79%) 1,500 34.05 0 0 22,300 24,500 20,100
08/04/2026 22,300 0.1 (0.45%) 15,100 335.32 0 0 22,200 24,400 20,000
07/04/2026 22,200 -0.2 (-0.89%) 8,200 181.47 0 0 22,400 24,600 20,200
06/04/2026 22,400 0 (0%) 5,520 123.47 0 0 22,400 24,600 20,200
03/04/2026 22,400 0 (0%) 13,600 303.66 0 0 22,400 24,600 20,200
02/04/2026 22,400 -0.4 (-1.75%) 50,002 1,123.12 0 0 22,800 25,000 20,600
01/04/2026 22,800 0 (0%) 19,006 433.33 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.1 (5.07%) 3,700 82.32 0 0 21,700 23,800 19,600
27/03/2026 21,700 0 (0%) 705 15.3 0 0 21,700 23,800 19,600
26/03/2026 21,700 -0.3 (-1.36%) 1,305 28.32 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.6 (2.8%) 13,500 303.35 0 0 21,400 23,500 19,300
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.2 (-0.93%) 4,100 87.76 0 0 21,600 23,700 19,500
20/03/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
19/03/2026 21,600 0 (0%) 2,600 56.17 0 0 21,600 23,700 19,500
18/03/2026 21,600 -0.4 (-1.82%) 700 15.24 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
16/03/2026 22,000 -0.3 (-1.35%) 300 6.6 0 0 22,300 24,500 20,100
13/03/2026 22,300 0.1 (0.45%) 100 2.23 0 0 22,200 24,400 20,000
12/03/2026 22,200 0.2 (0.91%) 5,300 116.87 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.5 (2.33%) 1,030 22.7 0 0 21,500 23,600 19,400

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