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
14/08/2026 67,000 0.4 (0.6%) 29,276 1,960.01 280,000 18,704 66,600 73,200 60,000
13/08/2026 66,600 -1.4 (-2.06%) 26,308 1,777.75 0 0 68,000 74,800 61,200
12/08/2026 68,000 -0.8 (-1.16%) 11,789 803.03 280,000 18,424 68,800 75,600 62,000
11/08/2026 68,800 0.4 (0.58%) 16,206 1,113.51 0 0 68,400 75,200 61,600
10/08/2026 68,400 2.9 (4.43%) 37,667 2,562. 280,000 18,480 65,500 72,000 59,000
07/08/2026 65,500 0.5 (0.77%) 21,950 1,435.64 0 0 65,000 71,500 58,500
06/08/2026 73,800 0.4 (0.54%) 26,990 1,996.91 0 0 73,400 80,700 66,100
05/08/2026 73,400 -0.4 (-0.54%) 7,464 551.31 280,000 19,768 73,800 81,100 66,500
04/08/2026 73,800 1.8 (2.5%) 25,861 1,897.94 0 0 72,000 79,200 64,800
03/08/2026 72,000 1.2 (1.69%) 11,713 840.27 280,000 19,852 70,800 77,800 63,800
31/07/2026 70,800 -0.2 (-0.28%) 24,699 1,742.52 0 0 71,000 78,100 63,900
30/07/2026 71,000 0 (0%) 13,225 935.4 0 0 71,000 78,100 63,900
29/07/2026 71,000 1 (1.43%) 8,072 569.34 0 0 70,000 77,000 63,000
28/07/2026 70,000 0 (0%) 27,081 1,899.76 0 0 70,000 77,000 63,000
27/07/2026 70,000 -0.7 (-0.99%) 14,140 1,002.3 0 0 70,700 77,700 63,700
24/07/2026 70,700 -1.5 (-2.08%) 6,055 429.17 0 0 72,200 79,400 65,000
23/07/2026 72,200 0.7 (0.98%) 22,309 1,605.87 0 0 71,500 78,600 64,400
22/07/2026 71,500 -2.5 (-3.38%) 83,809 5,938.14 0 0 74,000 81,400 66,600
21/07/2026 74,000 -0.4 (-0.54%) 24,900 1,836.43 0 0 74,400 81,800 67,000
20/07/2026 74,400 -0.2 (-0.27%) 18,890 1,406.79 0 0 74,600 82,000 67,200
17/07/2026 74,600 0.2 (0.27%) 5,923 442.19 0 0 74,400 81,800 67,000
16/07/2026 74,400 1.1 (1.5%) 33,116 2,460.64 0 0 73,300 80,600 66,000
15/07/2026 73,300 -0.3 (-0.41%) 16,458 1,202.69 0 0 73,600 80,900 66,300
14/07/2026 73,600 0 (0%) 4,699 345.86 0 0 73,600 80,900 66,300
13/07/2026 73,600 -0.7 (-0.94%) 12,436 913.33 0 0 74,300 81,700 66,900
10/07/2026 74,300 1.4 (1.92%) 10,294 764.14 0 0 72,900 80,100 65,700
09/07/2026 72,900 -0.6 (-0.82%) 8,752 641.72 0 0 73,500 80,800 66,200
08/07/2026 73,500 0.7 (0.96%) 5,183 379.94 0 0 72,800 80,000 65,600
07/07/2026 72,800 -0.2 (-0.27%) 10,619 773.89 0 0 73,000 80,300 65,700
06/07/2026 73,000 -0.5 (-0.68%) 25,768 1,886.15 0 0 73,500 80,800 66,200
03/07/2026 73,500 -1.5 (-2%) 87,851 6,476.13 0 0 75,000 82,500 67,500
02/07/2026 75,000 0.8 (1.08%) 50,673 3,776.78 0 0 74,200 81,600 66,800
01/07/2026 74,200 -0.3 (-0.4%) 22,558 1,680.21 0 0 74,500 81,900 67,100
30/06/2026 74,500 0 (0%) 10,788 803.68 0 0 74,500 81,900 67,100
29/06/2026 74,500 0.2 (0.27%) 9,255 690.54 0 0 74,300 81,700 66,900
26/06/2026 74,300 0 (0%) 10,003 750.73 0 0 74,300 81,700 66,900
25/06/2026 74,300 0.7 (0.95%) 32,307 2,394.66 0 0 73,600 80,900 66,300
24/06/2026 73,600 -1.6 (-2.13%) 38,857 2,878.66 0 0 75,200 82,700 67,700
23/06/2026 75,200 -1.5 (-1.96%) 35,025 2,659.96 0 0 76,700 84,300 69,100
22/06/2026 76,700 -0.3 (-0.39%) 14,020 1,077.37 0 0 77,000 84,700 69,300
19/06/2026 77,000 -0.4 (-0.52%) 23,294 1,793.51 0 0 77,400 85,100 69,700
18/06/2026 77,400 0 (0%) 22,824 1,762.56 0 0 77,400 85,100 69,700
17/06/2026 77,400 -0.4 (-0.51%) 57,007 4,419.1 0 0 77,800 85,500 70,100
16/06/2026 77,800 0.1 (0.13%) 8,768 679.4 0 0 77,700 85,400 70,000
15/06/2026 77,700 -0.3 (-0.38%) 21,773 1,689.8 0 0 78,000 85,800 70,200
12/06/2026 78,000 0 (0%) 86,523 6,748.61 0 0 78,000 85,800 70,200
11/06/2026 78,000 0 (0%) 125,139 9,749.39 0 0 78,000 85,800 70,200
10/06/2026 78,000 0.5 (0.65%) 21,373 1,668.09 0 0 77,500 85,200 69,800
09/06/2026 77,500 -0.2 (-0.26%) 10,522 812.9 0 0 77,700 85,400 70,000
08/06/2026 77,700 -0.8 (-1.02%) 3,284 254.63 0 0 78,500 86,300 70,700
05/06/2026 78,500 0.8 (1.03%) 53,886 4,178.66 0 0 77,700 85,400 70,000
04/06/2026 77,700 0.1 (0.13%) 6,231 482.17 0 0 77,600 85,300 69,900
03/06/2026 77,600 -0.1 (-0.13%) 15,615 1,205.75 0 0 77,700 85,400 70,000
02/06/2026 77,700 0.2 (0.26%) 9,259 717.61 0 0 77,500 85,200 69,800
01/06/2026 77,500 -0.7 (-0.9%) 4,668 362.95 0 0 78,200 86,000 70,400
29/05/2026 78,200 0.2 (0.26%) 3,314 259.54 0 0 78,000 85,800 70,200
28/05/2026 78,000 -0.7 (-0.89%) 11,980 932.06 280,000 21,811.16 78,700 86,500 70,900
27/05/2026 78,700 1.2 (1.55%) 2,228 175.08 0 0 77,500 85,200 69,800
26/05/2026 77,500 -0.5 (-0.64%) 46,404 3,612.17 280,000 21,868 78,000 85,800 70,200
25/05/2026 78,000 -0.5 (-0.64%) 64,048 5,028.5 0 0 78,500 86,300 70,700
22/05/2026 78,500 0 (0%) 40,503 3,213.99 0 0 78,500 86,300 70,700
21/05/2026 78,500 0.8 (1.03%) 24,452 1,916.65 0 0 77,700 85,400 70,000
20/05/2026 77,700 -2.8 (-3.48%) 66,461 5,198.61 0 0 80,500 88,500 72,500
19/05/2026 80,500 -0.5 (-0.62%) 27,992 2,265.92 0 0 81,000 89,100 72,900
18/05/2026 81,000 1.7 (2.14%) 59,011 4,760.1 0 0 79,300 87,200 71,400
15/05/2026 79,300 -0.7 (-0.88%) 80,334 6,391.93 0 0 80,000 88,000 72,000
14/05/2026 80,000 0.2 (0.25%) 61,808 4,934.19 0 0 79,800 87,700 71,900
13/05/2026 79,800 0 (0%) 33,435 2,672.74 0 0 79,800 87,700 71,900
12/05/2026 79,800 0.3 (0.38%) 142,368 11,379.38 0 0 79,500 87,400 71,600
11/05/2026 79,500 0.5 (0.63%) 17,158 1,363.52 0 0 79,000 86,900 71,100
08/05/2026 79,000 0.7 (0.89%) 232,745 18,601.09 0 0 78,300 86,100 70,500
07/05/2026 78,300 0 (0%) 36,728 2,874.4 0 0 78,300 86,100 70,500
06/05/2026 78,300 0.3 (0.38%) 46,298 3,619.85 0 0 78,000 85,800 70,200
05/05/2026 78,000 -0.4 (-0.51%) 15,987 1,247.49 0 0 78,400 86,200 70,600
04/05/2026 78,400 1.4 (1.82%) 47,255 3,690.99 0 0 77,000 84,700 69,300
29/04/2026 77,000 2.3 (3.08%) 110,985 8,576.62 0 0 74,700 82,100 67,300
28/04/2026 74,700 -0.1 (-0.13%) 12,793 962.27 0 0 74,800 82,200 67,400
24/04/2026 74,800 -2.2 (-2.86%) 53,506 4,027.18 0 0 77,000 84,700 69,300
23/04/2026 77,000 0.2 (0.26%) 15,549 1,189.8 0 0 76,800 84,400 69,200
22/04/2026 76,800 -0.2 (-0.26%) 26,029 1,989.99 0 0 77,000 84,700 69,300
21/04/2026 77,000 -1 (-1.28%) 61,612 4,758.57 0 0 78,000 85,800 70,200
20/04/2026 78,000 0.1 (0.13%) 33,519 2,617.03 0 0 77,900 85,600 70,200
17/04/2026 77,900 0.9 (1.17%) 45,636 3,531.28 0 0 77,000 84,700 69,300
16/04/2026 77,000 -0.4 (-0.52%) 54,664 4,219.81 0 0 77,400 85,100 69,700
15/04/2026 77,400 -0.8 (-1.02%) 66,103 5,123.45 0 0 78,200 86,000 70,400
14/04/2026 78,200 0.2 (0.26%) 37,095 2,895.21 0 0 78,000 85,800 70,200
13/04/2026 78,000 0.1 (0.13%) 27,516 2,139.63 0 0 77,900 85,600 70,200
10/04/2026 77,900 0.4 (0.52%) 132,054 10,249.98 0 0 77,500 85,200 69,800
09/04/2026 77,500 -1 (-1.27%) 58,583 4,581.17 0 0 78,500 86,300 70,700
08/04/2026 78,500 1 (1.29%) 49,496 3,883.74 0 0 77,500 85,200 69,800
07/04/2026 77,500 -0.5 (-0.64%) 25,470 1,986.43 0 0 78,000 85,800 70,200
06/04/2026 78,000 -3.2 (-3.94%) 115,280 9,114.15 0 0 81,200 89,300 73,100
03/04/2026 81,200 0 (0%) 19,444 1,580.14 0 0 81,200 89,300 73,100
02/04/2026 81,200 1.3 (1.63%) 159,674 12,966.33 0 0 79,900 87,800 72,000
01/04/2026 79,900 0.1 (0.13%) 29,076 2,325.92 0 0 79,800 87,700 71,900
31/03/2026 79,800 0.3 (0.38%) 18,223 1,448.7 0 0 79,500 87,400 71,600
30/03/2026 79,500 0.4 (0.51%) 39,248 3,097.54 0 0 79,100 87,000 71,200
27/03/2026 79,100 -0.9 (-1.13%) 35,166 2,793.28 0 0 80,000 88,000 72,000
26/03/2026 80,000 0.4 (0.5%) 35,426 2,823.25 0 0 79,600 87,500 71,700
25/03/2026 79,600 2.3 (2.98%) 46,978 3,722.95 0 0 77,300 85,000 69,600
24/03/2026 77,300 1.4 (1.84%) 84,278 6,653.8 0 0 75,900 83,400 68,400
23/03/2026 75,900 -0.7 (-0.91%) 39,490 3,008.36 0 0 76,600 84,200 69,000
20/03/2026 76,600 0 (0%) 38,710 2,981.58 0 0 76,600 84,200 69,000
19/03/2026 76,600 -0.5 (-0.65%) 30,682 2,338.19 0 0 77,100 84,800 69,400
18/03/2026 77,100 -0.3 (-0.39%) 15,165 1,174.22 0 0 77,400 85,100 69,700
17/03/2026 77,400 0.7 (0.91%) 16,116 1,252.36 0 0 76,700 84,300 69,100
16/03/2026 76,700 0.2 (0.26%) 28,130 2,157.13 0 0 76,500 84,100 68,900
13/03/2026 76,500 -1.7 (-2.17%) 38,252 2,954.24 0 0 78,200 86,000 70,400
12/03/2026 78,200 -1.2 (-1.51%) 54,420 4,290.93 0 0 79,400 87,300 71,500
11/03/2026 79,400 0.7 (0.89%) 34,586 2,735.79 0 0 78,700 86,500 70,900
10/03/2026 78,700 4 (5.35%) 53,533 4,218.64 0 0 74,700 82,100 67,300
09/03/2026 74,700 -8.3 (-10%) 390,046 29,337.16 0 0 83,000 91,300 74,700
06/03/2026 83,000 -0.4 (-0.48%) 68,661 5,665.89 0 0 83,400 91,700 75,100
05/03/2026 83,400 0.4 (0.48%) 33,379 2,784.53 0 0 83,000 91,300 74,700
04/03/2026 83,000 -1.6 (-1.89%) 99,183 8,236.66 0 0 84,600 93,000 76,200
03/03/2026 84,600 -0.2 (-0.24%) 57,587 4,891.43 0 0 84,800 93,200 76,400
02/03/2026 84,800 -2.2 (-2.53%) 149,661 12,818.83 50,000 4,785 87,000 95,700 78,300
27/02/2026 87,000 -1.1 (-1.25%) 81,368 7,062.67 0 0 88,100 96,900 79,300
26/02/2026 88,100 0.1 (0.11%) 80,346 7,028.77 0 0 88,000 96,800 79,200
25/02/2026 88,000 1.3 (1.5%) 51,985 4,526.25 0 0 86,700 95,300 78,100
24/02/2026 86,700 -0.1 (-0.12%) 69,864 6,105.9 0 0 86,800 95,400 78,200
23/02/2026 86,800 0.2 (0.23%) 70,487 6,155.27 0 0 86,600 95,200 78,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NGÀNH TIÊU DÙNG & XUẤT KHẨU 2H2026: ĐÂU LÀ ĐỘNG LỰC CHO SÓNG TĂNG GIÁ MỚI?| CHỨNG AND CHILL
Liên kết nhanh