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 22,300 0.3 (1.36%) 130,844 2,936.09 0 0 22,000 24,200 19,800
21/08/2026 22,000 0.2 (0.92%) 71,379 1,552.06 0 0 21,800 23,900 19,700
20/08/2026 21,800 -0.1 (-0.46%) 63,010 1,360.77 0 0 21,900 24,000 19,800
19/08/2026 21,900 0 (0%) 45,759 994.1 0 0 21,900 24,000 19,800
18/08/2026 21,900 0.3 (1.39%) 109,737 2,420.99 0 0 21,600 23,700 19,500
17/08/2026 21,600 0 (0%) 57,563 1,232.02 0 0 21,600 23,700 19,500
14/08/2026 21,600 -0.8 (-3.57%) 91,945 1,991.63 0 0 22,400 24,600 20,200
13/08/2026 22,400 1 (4.67%) 196,822 4,405.58 0 0 21,400 23,500 19,300
12/08/2026 21,400 0.1 (0.47%) 121,142 2,611.14 0 0 21,300 23,400 19,200
11/08/2026 21,300 0 (0%) 83,234 1,781.22 0 0 21,300 23,400 19,200
10/08/2026 21,300 0.3 (1.43%) 126,265 2,692.85 0 0 21,000 23,100 18,900
07/08/2026 21,000 0.3 (1.45%) 152,462 3,224.04 0 0 20,700 22,700 18,700
06/08/2026 20,700 0.2 (0.98%) 36,802 754.98 0 0 20,500 22,500 18,500
05/08/2026 20,500 -0.2 (-0.97%) 48,300 990.53 0 0 20,700 22,700 18,700
04/08/2026 20,700 -0.3 (-1.43%) 48,700 1,012.81 0 0 21,000 23,100 18,900
03/08/2026 21,000 0 (0%) 115,763 2,420.23 0 0 21,000 23,100 18,900
31/07/2026 21,000 -0.4 (-1.87%) 33,701 709.9 0 0 21,400 23,500 19,300
30/07/2026 21,400 0.4 (1.9%) 62,200 1,318.06 0 0 21,000 23,100 18,900
29/07/2026 21,000 -0.1 (-0.47%) 36,010 757.57 0 0 21,100 23,200 19,000
28/07/2026 21,100 0.3 (1.44%) 42,909 894.43 0 0 20,800 22,800 18,800
27/07/2026 20,800 -0.2 (-0.95%) 35,651 738.89 0 0 21,000 23,100 18,900
24/07/2026 21,000 0.2 (0.96%) 87,011 1,824.64 0 0 20,800 22,800 18,800
23/07/2026 20,800 0.2 (0.97%) 97,595 1,994.49 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.4 (-1.9%) 82,231 1,678.1 0 0 21,000 23,100 18,900
21/07/2026 21,000 -1.3 (-5.83%) 150,909 3,231.33 0 0 22,300 24,500 20,100
20/07/2026 22,300 -0.6 (-2.62%) 71,079 1,611.08 0 0 22,900 25,100 20,700
17/07/2026 22,900 -0.4 (-1.72%) 18,710 434.63 0 0 23,300 25,600 21,000
16/07/2026 23,300 -0.2 (-0.85%) 68,100 1,556.5 0 0 23,500 25,800 21,200
15/07/2026 23,500 -0.4 (-1.67%) 21,596 508.88 0 0 23,900 26,200 21,600
14/07/2026 23,900 0.7 (3.02%) 99,289 2,368.32 0 0 23,200 25,500 20,900
13/07/2026 23,200 -0.4 (-1.69%) 84,515 1,968.41 0 0 23,600 25,900 21,300
10/07/2026 23,600 -0.6 (-2.48%) 24,355 579.82 0 0 24,200 26,600 21,800
09/07/2026 24,200 0.3 (1.26%) 110,042 2,660.06 0 0 23,900 26,200 21,600
08/07/2026 23,900 0.6 (2.58%) 46,695 1,109.62 0 0 23,300 25,600 21,000
07/07/2026 23,300 0 (0%) 41,308 959.15 0 0 23,300 25,600 21,000
06/07/2026 23,300 -0.9 (-3.72%) 73,636 1,737.46 0 0 24,200 26,600 21,800
03/07/2026 24,200 -0.4 (-1.63%) 82,063 1,982.73 0 0 24,600 27,000 22,200
02/07/2026 24,600 -0.2 (-0.81%) 13,875 340.61 0 0 24,800 27,200 22,400
01/07/2026 24,800 0.5 (2.06%) 88,089 2,201.12 0 0 24,300 26,700 21,900
30/06/2026 24,300 -0.1 (-0.41%) 12,181 297.89 0 0 24,400 26,800 22,000
29/06/2026 24,400 0.4 (1.67%) 18,840 459.65 0 0 24,000 26,400 21,600
26/06/2026 24,000 -0.3 (-1.23%) 40,074 966.85 0 0 24,300 26,700 21,900
25/06/2026 24,300 -0.4 (-1.62%) 32,399 788.98 0 0 24,700 27,100 22,300
24/06/2026 24,700 -0.3 (-1.2%) 73,415 1,793.46 0 0 25,000 27,500 22,500
23/06/2026 25,000 -0.3 (-1.19%) 35,050 873.46 0 0 25,300 27,800 22,800
22/06/2026 25,300 0 (0%) 47,024 1,185.77 0 0 25,300 27,800 22,800
19/06/2026 25,300 -0.1 (-0.39%) 21,871 552.3 0 0 25,400 27,900 22,900
18/06/2026 25,400 0.8 (3.25%) 114,429 2,956.58 0 0 24,600 27,000 22,200
17/06/2026 24,600 0.1 (0.41%) 41,832 1,022.92 0 0 24,500 26,900 22,100
16/06/2026 24,500 -0.1 (-0.41%) 79,482 1,947.22 0 0 24,600 27,000 22,200
15/06/2026 24,600 -0.5 (-1.99%) 78,706 1,942.7 0 0 25,100 27,600 22,600
12/06/2026 25,100 -0.2 (-0.79%) 35,022 880.58 0 0 25,300 27,800 22,800
11/06/2026 25,300 0 (0%) 38,834 985.84 0 0 25,300 27,800 22,800
10/06/2026 25,300 0 (0%) 34,151 858.79 0 0 25,300 27,800 22,800
09/06/2026 25,300 -0.3 (-1.17%) 84,826 2,154.88 0 0 25,600 28,100 23,100
08/06/2026 25,600 -0.5 (-1.92%) 100,663 2,579.21 0 0 26,100 28,700 23,500
05/06/2026 26,100 0.1 (0.38%) 47,718 1,241.84 0 0 26,000 28,600 23,400
04/06/2026 26,000 0 (0%) 71,762 1,887.91 0 0 26,000 28,600 23,400
03/06/2026 26,000 0 (0%) 41,381 1,073.25 0 0 26,000 28,600 23,400
02/06/2026 26,000 -0.1 (-0.38%) 81,686 2,128.85 0 0 26,100 28,700 23,500
01/06/2026 26,100 -0.5 (-1.88%) 52,480 1,377.53 0 0 26,600 29,200 24,000
29/05/2026 26,600 0.2 (0.76%) 104,535 2,756.57 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 85,544 2,267. 0 0 26,600 29,200 24,000
27/05/2026 26,600 -0.2 (-0.75%) 45,908 1,222.01 0 0 26,800 29,400 24,200
26/05/2026 26,800 0.5 (1.9%) 37,366 993.37 0 0 26,300 28,900 23,700
25/05/2026 26,300 -0.3 (-1.13%) 125,247 3,317.66 0 0 26,600 29,200 24,000
22/05/2026 26,600 -0.9 (-3.27%) 241,830 6,498.26 0 0 27,500 30,200 24,800
21/05/2026 27,500 -0.7 (-2.48%) 56,301 1,553.42 0 0 28,200 31,000 25,400
20/05/2026 28,200 -0.3 (-1.05%) 115,886 3,205.98 0 0 28,500 31,300 25,700
19/05/2026 28,500 -0.8 (-2.73%) 176,552 5,054.48 0 0 29,300 32,200 26,400
18/05/2026 29,300 1.5 (5.4%) 419,529 12,165.44 0 0 27,800 30,500 25,100
15/05/2026 27,800 -0.3 (-1.07%) 100,983 2,840.4 0 0 28,100 30,900 25,300
14/05/2026 28,100 0 (0%) 42,910 1,196.35 0 0 28,100 30,900 25,300
13/05/2026 28,100 1.1 (4.07%) 185,180 5,196.27 0 0 27,000 29,700 24,300
12/05/2026 27,000 -0.3 (-1.1%) 61,690 1,667.1 0 0 27,300 30,000 24,600
11/05/2026 27,300 0.1 (0.37%) 43,272 1,164.64 0 0 27,200 29,900 24,500
08/05/2026 27,200 -0.3 (-1.09%) 69,840 1,889.1 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.8 (-2.83%) 91,155 2,506.48 0 0 28,300 31,100 25,500
06/05/2026 28,300 0 (0%) 100,503 2,873.5 0 0 28,300 31,100 25,500
05/05/2026 28,300 0.7 (2.54%) 119,233 3,396.16 0 0 27,600 30,300 24,900
04/05/2026 27,600 0.7 (2.6%) 88,565 2,445.87 0 0 26,900 29,500 24,300
29/04/2026 26,900 0.1 (0.37%) 130,388 3,455.72 0 0 26,800 29,400 24,200
28/04/2026 26,800 -0.9 (-3.25%) 210,254 5,648.59 0 0 27,700 30,400 25,000
24/04/2026 27,700 0 (0%) 96,005 2,684.11 0 0 27,700 30,400 25,000
23/04/2026 27,700 -0.7 (-2.46%) 160,220 4,487.38 0 0 28,400 31,200 25,600
22/04/2026 28,400 0.1 (0.35%) 55,437 1,575.16 0 0 28,300 31,100 25,500
21/04/2026 28,300 -0.3 (-1.05%) 69,541 1,974.23 0 0 28,600 31,400 25,800
20/04/2026 28,600 0 (0%) 65,681 1,888.68 0 0 28,600 31,400 25,800
17/04/2026 28,600 0.6 (2.14%) 75,904 2,147.76 0 0 28,000 30,800 25,200
16/04/2026 28,000 -0.4 (-1.41%) 151,479 4,253.82 0 0 28,400 31,200 25,600
15/04/2026 28,400 -0.3 (-1.05%) 75,096 2,149.44 0 0 28,700 31,500 25,900
14/04/2026 28,700 -0.6 (-2.05%) 82,240 2,378.93 0 0 29,300 32,200 26,400
13/04/2026 29,300 -0.1 (-0.34%) 66,247 1,949.94 0 0 29,400 32,300 26,500
10/04/2026 29,400 0.9 (3.16%) 196,369 5,709.92 0 0 28,500 31,300 25,700
09/04/2026 28,500 -0.4 (-1.38%) 96,674 2,733.72 0 0 28,900 31,700 26,100
08/04/2026 28,900 0.8 (2.85%) 91,844 2,619.87 0 0 28,100 30,900 25,300
07/04/2026 28,100 0 (0%) 61,609 1,729.02 0 0 28,100 30,900 25,300
06/04/2026 28,100 -0.6 (-2.09%) 92,816 2,638.64 0 0 28,700 31,500 25,900
03/04/2026 28,700 0.2 (0.7%) 60,690 1,735. 0 0 28,500 31,300 25,700
02/04/2026 28,500 -0.7 (-2.4%) 117,215 3,372.11 0 0 29,200 32,100 26,300
01/04/2026 29,200 -0.1 (-0.34%) 167,493 4,881.38 0 0 29,300 32,200 26,400
31/03/2026 29,300 -0.3 (-1.01%) 103,871 3,040.04 0 0 29,600 32,500 26,700
30/03/2026 29,600 0 (0%) 119,243 3,534.91 0 0 29,600 32,500 26,700
27/03/2026 29,600 0.5 (1.72%) 100,552 2,940.82 0 0 29,100 32,000 26,200
26/03/2026 29,100 -0.5 (-1.69%) 143,774 4,189.18 0 0 29,600 32,500 26,700
25/03/2026 29,600 0.6 (2.07%) 146,861 4,348.55 0 0 29,000 31,900 26,100
24/03/2026 29,000 0 (0%) 141,114 4,104.09 0 0 29,000 31,900 26,100
23/03/2026 29,000 -0.7 (-2.36%) 278,757 8,215.63 0 0 29,700 32,600 26,800
20/03/2026 29,700 -0.9 (-2.94%) 280,568 8,449.92 0 0 30,600 33,600 27,600
19/03/2026 30,600 -1.2 (-3.77%) 195,648 6,034.86 0 0 31,800 34,900 28,700
18/03/2026 31,800 1.5 (4.95%) 280,325 8,706.88 0 0 30,300 33,300 27,300
17/03/2026 30,300 -0.1 (-0.33%) 186,648 5,693.43 0 0 30,400 33,400 27,400
16/03/2026 30,400 0.4 (1.33%) 379,433 11,339.02 0 0 30,000 33,000 27,000
13/03/2026 30,000 -1.9 (-5.96%) 877,508 27,011.76 0 0 31,900 35,000 28,800
12/03/2026 31,900 -0.6 (-1.85%) 293,325 9,518.07 0 0 32,500 35,700 29,300
11/03/2026 32,500 1.8 (5.86%) 367,374 11,637.97 0 0 30,700 33,700 27,700
10/03/2026 30,700 -2.3 (-6.97%) 805,366 25,231.74 0 0 33,000 36,300 29,700
09/03/2026 33,000 -3.6 (-9.84%) 1,173,523 40,701.64 0 0 36,600 40,200 33,000
06/03/2026 36,600 -0.4 (-1.08%) 390,400 14,504.25 0 0 37,000 40,700 33,300
05/03/2026 37,000 -2.8 (-7.04%) 793,633 30,715.19 0 0 39,800 43,700 35,900
04/03/2026 39,800 -2.2 (-5.24%) 1,120,867 44,843.81 0 0 42,000 46,200 37,800
03/03/2026 42,000 0.7 (1.69%) 1,131,831 47,088.41 0 0 41,300 45,400 37,200
02/03/2026 41,300 3.7 (9.84%) 1,632,852 66,630.22 0 0 37,600 41,300 33,900
27/02/2026 37,600 1.7 (4.74%) 783,078 29,288.44 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.8 (2.28%) 333,988 11,659.56 0 0 35,100 38,600 31,600
25/02/2026 35,100 0.2 (0.57%) 226,153 7,972.83 0 0 34,900 38,300 31,500
24/02/2026 34,900 -0.2 (-0.57%) 173,792 6,070.21 0 0 35,100 38,600 31,600

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