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
21/09/2026 33,300 0 (0%) 2,958,900 98,931.55 0 0 33,300 36,600 30,000
18/09/2026 33,300 0 (0%) 2,167,135 72,326.6 11,900 410.55 33,300 36,600 30,000
17/09/2026 33,300 -1 (-2.92%) 5,864,429 196,432.3 0 0 34,300 37,700 30,900
16/09/2026 34,300 0.1 (0.29%) 5,577,053 193,146.48 10,600 384.18 34,200 37,600 30,800
15/09/2026 34,200 1.6 (4.91%) 8,120,846 274,356.9 0 0 32,600 35,800 29,400
14/09/2026 32,600 0.6 (1.88%) 3,688,367 120,351.39 0 0 32,000 35,200 28,800
11/09/2026 38,400 -0.3 (-0.78%) 5,556,674 216,004.08 0 0 38,700 42,500 34,900
10/09/2026 38,700 0.3 (0.78%) 1,815,378 70,239.14 0 0 38,400 42,200 34,600
09/09/2026 38,400 -0.5 (-1.29%) 2,533,761 98,823.71 57,000 2,043.4 38,900 42,700 35,100
08/09/2026 38,900 1.6 (4.29%) 2,116,565 80,783.04 10,000 350 37,300 41,000 33,600
07/09/2026 37,300 -1.4 (-3.62%) 2,603,842 98,832. 35,000 1,371.6 38,700 42,500 34,900
04/09/2026 38,700 -0.3 (-0.77%) 1,920,394 74,254.14 0 0 39,000 42,900 35,100
03/09/2026 39,000 -0.6 (-1.52%) 3,380,690 132,971.55 6,900 277.38 39,600 43,500 35,700
28/08/2026 39,600 0.5 (1.28%) 3,232,726 127,625.05 0 0 39,100 43,000 35,200
27/08/2026 39,100 -0.4 (-1.01%) 2,022,854 79,051.23 6,900 256.68 39,500 43,400 35,600
26/08/2026 39,500 1.5 (3.95%) 5,730,886 223,928.76 56,006 1,960.21 38,000 41,800 34,200
25/08/2026 38,000 0 (0%) 2,677,379 101,785.02 10,000 365 38,000 41,800 34,200
24/08/2026 38,000 1 (2.7%) 4,877,161 184,920.32 10,100 387.34 37,000 40,700 33,300
21/08/2026 37,000 0 (0%) 2,869,323 105,551.54 0 0 37,000 40,700 33,300
20/08/2026 37,000 1 (2.78%) 3,522,676 129,043.95 0 0 36,000 39,600 32,400
19/08/2026 36,000 0.3 (0.84%) 2,752,160 98,727.57 0 0 35,700 39,200 32,200
18/08/2026 35,700 1.2 (3.48%) 4,133,516 147,738.14 0 0 34,500 37,900 31,100
17/08/2026 34,500 0 (0%) 2,323,051 79,879.3 8,500 294.1 34,500 37,900 31,100
14/08/2026 34,500 -0.5 (-1.43%) 2,458,448 85,337.23 0 0 35,000 38,500 31,500
13/08/2026 35,000 -0.6 (-1.69%) 1,794,900 63,361.18 0 0 35,600 39,100 32,100
12/08/2026 35,600 0.6 (1.71%) 1,852,149 65,765.07 0 0 35,000 38,500 31,500
11/08/2026 35,000 0 (0%) 2,231,398 78,768.42 0 0 35,000 38,500 31,500
10/08/2026 35,000 0.7 (2.04%) 1,808,017 62,963.12 105,500 3,675.3 34,300 37,700 30,900
07/08/2026 34,300 0.3 (0.88%) 2,992,444 103,970.82 0 0 34,000 37,400 30,600
06/08/2026 34,000 -0.2 (-0.58%) 1,591,726 54,404.32 0 0 34,200 37,600 30,800
05/08/2026 34,200 -0.3 (-0.87%) 2,242,165 76,532.95 0 0 34,500 37,900 31,100
04/08/2026 34,500 0 (0%) 1,417,976 49,079.29 0 0 34,500 37,900 31,100
03/08/2026 34,500 0.4 (1.17%) 2,023,943 69,553.51 0 0 34,100 37,500 30,700
31/07/2026 34,100 -0.7 (-2.01%) 2,389,184 82,262.35 0 0 34,800 38,200 31,400
30/07/2026 34,800 1.1 (3.26%) 1,952,868 67,740.23 0 0 33,700 37,000 30,400
29/07/2026 33,700 0.1 (0.3%) 772,764 26,140.26 0 0 33,600 36,900 30,300
28/07/2026 33,600 0.3 (0.9%) 2,358,031 79,260.22 0 0 33,300 36,600 30,000
27/07/2026 33,300 -0.9 (-2.63%) 2,727,120 92,333.94 0 0 34,200 37,600 30,800
24/07/2026 34,200 -0.1 (-0.29%) 2,619,560 90,721.32 0 0 34,300 37,700 30,900
23/07/2026 34,300 1.2 (3.63%) 3,179,366 106,719.49 8,000 288.8 33,100 36,400 29,800
22/07/2026 33,100 -0.6 (-1.78%) 4,239,053 140,317.63 0 0 33,700 37,000 30,400
21/07/2026 33,700 -3 (-8.17%) 12,012,796 408,569.85 5,100 169.83 36,700 40,300 33,100
20/07/2026 36,700 -1.6 (-4.18%) 2,731,164 102,035.92 0 0 38,300 42,100 34,500
17/07/2026 38,300 -0.5 (-1.29%) 1,524,015 57,804.57 10,000 402 38,800 42,600 35,000
16/07/2026 38,800 0.8 (2.11%) 3,117,832 116,723.08 0 0 38,000 41,800 34,200
15/07/2026 38,000 -0.8 (-2.06%) 1,993,094 75,936.95 5,900 223.02 38,800 42,600 35,000
14/07/2026 38,800 1.8 (4.86%) 6,108,796 234,994.38 0 0 37,000 40,700 33,300
13/07/2026 37,000 0.8 (2.21%) 3,187,315 117,169.43 0 0 36,200 39,800 32,600
10/07/2026 36,200 -1.4 (-3.72%) 1,782,048 65,488.69 271,952 10,019.53 37,600 41,300 33,900
09/07/2026 37,600 0.9 (2.45%) 2,853,403 106,757.3 0 0 36,700 40,300 33,100
08/07/2026 36,700 0.7 (1.94%) 1,373,706 50,549.53 345,000 11,183.5 36,000 39,600 32,400
07/07/2026 36,000 -0.4 (-1.1%) 3,166,422 114,507.07 13 0.52 36,400 40,000 32,800
06/07/2026 36,400 -1.7 (-4.46%) 4,154,321 154,186.5 0 0 38,100 41,900 34,300
03/07/2026 38,100 -0.4 (-1.04%) 1,447,883 55,288. 138,400 4,802.48 38,500 42,300 34,700
02/07/2026 38,500 -0.4 (-1.03%) 1,293,604 49,940.06 0 0 38,900 42,700 35,100
01/07/2026 38,900 0.8 (2.1%) 1,601,157 62,046.75 0 0 38,100 41,900 34,300
30/06/2026 38,100 -0.4 (-1.04%) 1,406,413 53,746.4 0 0 38,500 42,300 34,700
29/06/2026 38,500 1 (2.67%) 2,104,236 80,614.03 0 0 37,500 41,200 33,800
26/06/2026 37,500 -0.5 (-1.32%) 1,605,232 60,805.58 0 0 38,000 41,800 34,200
25/06/2026 38,000 -0.8 (-2.06%) 1,080,404 41,272.72 0 0 38,800 42,600 35,000
24/06/2026 38,800 1 (2.65%) 2,041,755 78,056.58 0 0 37,800 41,500 34,100
23/06/2026 37,800 -1.8 (-4.55%) 3,858,416 148,337.17 0 0 39,600 43,500 35,700
22/06/2026 39,600 0.6 (1.54%) 3,420,426 135,460.4 10,000 428.5 39,000 42,900 35,100
19/06/2026 39,000 0 (0%) 2,044,292 79,481.67 10,000 400 39,000 42,900 35,100
18/06/2026 39,000 1 (2.63%) 4,206,247 162,573.45 10,000 395 38,000 41,800 34,200
17/06/2026 38,000 0.2 (0.53%) 1,286,794 48,648.62 0 0 37,800 41,500 34,100
16/06/2026 37,800 0.4 (1.07%) 2,237,237 83,515.47 17 0.7 37,400 41,100 33,700
15/06/2026 37,400 -1.1 (-2.86%) 3,791,086 142,214.24 0 0 38,500 42,300 34,700
12/06/2026 38,500 -0.1 (-0.26%) 1,084,227 41,651.65 0 0 38,600 42,400 34,800
11/06/2026 38,600 0.4 (1.05%) 2,298,258 89,268.49 0 0 38,200 42,000 34,400
10/06/2026 38,200 0.2 (0.53%) 1,186,345 45,426.23 0 0 38,000 41,800 34,200
09/06/2026 38,000 0 (0%) 1,338,538 50,865.58 0 0 38,000 41,800 34,200
08/06/2026 38,000 -0.7 (-1.81%) 2,076,606 79,526.77 20,000 830 38,700 42,500 34,900
05/06/2026 38,700 -0.3 (-0.77%) 1,249,812 48,406.93 1,866,000 79,864.8 39,000 42,900 35,100
04/06/2026 39,000 0.5 (1.3%) 2,607,398 102,415.77 20,000 836 38,500 42,300 34,700
03/06/2026 38,500 0.7 (1.85%) 1,524,429 57,986.28 5,000 200 37,800 41,500 34,100
02/06/2026 37,800 -0.8 (-2.07%) 2,096,475 80,272.54 5,000 205 38,600 42,400 34,800
01/06/2026 38,600 -0.4 (-1.03%) 916,769 35,618.38 0 0 39,000 42,900 35,100
29/05/2026 39,000 0.3 (0.78%) 2,823,950 109,680.03 0 0 38,700 42,500 34,900
28/05/2026 38,700 0.2 (0.52%) 2,635,079 102,121.07 22,000 923.45 38,500 42,300 34,700
27/05/2026 38,500 0 (0%) 1,912,587 74,300.29 70,000 2,793.5 38,500 42,300 34,700
26/05/2026 38,500 0.5 (1.32%) 1,643,384 63,060.98 0 0 38,000 41,800 34,200
25/05/2026 38,000 -1.9 (-4.76%) 6,420,999 246,335.34 10,000 399 39,900 43,800 36,000
22/05/2026 39,900 -0.5 (-1.24%) 2,738,726 109,137.02 0 0 40,400 44,400 36,400
21/05/2026 40,400 -0.8 (-1.94%) 2,218,839 90,069.34 0 0 41,200 45,300 37,100
20/05/2026 41,200 1.2 (3%) 5,479,464 218,022.55 10,000 370 40,000 44,000 36,000
19/05/2026 40,000 -2.5 (-5.88%) 9,603,900 395,523.23 0 0 42,500 46,700 38,300
18/05/2026 42,500 1.5 (3.66%) 10,706,942 458,605.95 0 0 41,000 45,100 36,900
15/05/2026 41,000 0.5 (1.23%) 4,936,583 201,995.57 0 0 40,500 44,500 36,500
14/05/2026 40,500 -0.5 (-1.22%) 3,304,338 134,742.58 0 0 41,000 45,100 36,900
13/05/2026 41,000 1 (2.5%) 8,752,841 362,351.45 55,000 2,420 40,000 44,000 36,000
12/05/2026 40,000 0.3 (0.76%) 3,868,210 154,714.07 0 0 39,700 43,600 35,800
11/05/2026 39,700 1 (2.58%) 4,408,926 172,585.44 5,000 206.5 38,700 42,500 34,900
08/05/2026 38,700 -0.2 (-0.51%) 2,690,685 104,040.04 0 0 38,900 42,700 35,100
07/05/2026 38,900 -1.3 (-3.23%) 4,284,713 168,119.94 0 0 40,200 44,200 36,200
06/05/2026 40,200 -0.2 (-0.5%) 4,902,392 199,400.56 17,100 675.69 40,400 44,400 36,400
05/05/2026 40,400 1.1 (2.8%) 5,817,007 232,167.25 0 0 39,300 43,200 35,400
04/05/2026 39,300 1.3 (3.42%) 5,580,694 218,996.9 0 0 38,000 41,800 34,200
29/04/2026 38,000 1.8 (4.97%) 4,818,906 180,679.86 0 0 36,200 39,800 32,600
28/04/2026 36,200 -1.9 (-4.99%) 4,212,733 155,249.59 0 0 38,100 41,900 34,300
24/04/2026 38,100 0.7 (1.87%) 2,899,650 111,154.6 0 0 37,400 41,100 33,700
23/04/2026 37,400 -0.6 (-1.58%) 5,592,839 208,974.61 5,000 195.5 38,000 41,800 34,200
22/04/2026 38,000 -0.5 (-1.3%) 2,226,002 85,442.82 0 0 38,500 42,300 34,700
21/04/2026 38,500 0.2 (0.52%) 3,271,086 125,706.14 0 0 38,300 42,100 34,500
20/04/2026 38,300 -0.4 (-1.03%) 2,085,963 80,120.84 0 0 38,700 42,500 34,900
17/04/2026 38,700 0.4 (1.04%) 3,032,805 117,908.85 0 0 38,300 42,100 34,500
16/04/2026 38,300 -0.4 (-1.03%) 2,639,692 102,180.65 0 0 38,700 42,500 34,900
15/04/2026 38,700 0.1 (0.26%) 3,451,467 133,942.97 0 0 38,600 42,400 34,800
14/04/2026 38,600 -0.7 (-1.78%) 3,973,405 154,939.09 0 0 39,300 43,200 35,400
13/04/2026 39,300 -0.3 (-0.76%) 2,815,203 111,858.46 0 0 39,600 43,500 35,700
10/04/2026 39,600 2.1 (5.6%) 6,861,479 268,645.67 0 0 37,500 41,200 33,800
09/04/2026 37,500 -0.7 (-1.83%) 3,767,417 142,449.25 0 0 38,200 42,000 34,400
08/04/2026 38,200 0.8 (2.14%) 6,125,082 233,973.49 0 0 37,400 41,100 33,700
07/04/2026 37,400 -0.4 (-1.06%) 4,720,329 176,566.63 0 0 37,800 41,500 34,100
06/04/2026 37,800 -2.6 (-6.44%) 6,967,076 270,506.61 0 0 40,400 44,400 36,400
03/04/2026 40,400 0.2 (0.5%) 4,000,628 161,820.81 0 0 40,200 44,200 36,200
02/04/2026 40,200 0 (0%) 3,286,215 132,645.98 0 0 40,200 44,200 36,200
01/04/2026 40,200 -0.7 (-1.71%) 7,809,366 317,295.86 0 0 40,900 44,900 36,900
31/03/2026 40,900 -1.9 (-4.44%) 7,579,193 314,353.84 0 0 42,800 47,000 38,600
30/03/2026 42,800 0 (0%) 5,275,641 228,332.5 0 0 42,800 47,000 38,600
27/03/2026 42,800 0.8 (1.9%) 5,948,622 252,886.82 0 0 42,000 46,200 37,800
26/03/2026 42,000 -0.2 (-0.47%) 5,063,010 210,050.99 0 0 42,200 46,400 38,000
25/03/2026 42,200 1.2 (2.93%) 7,289,846 310,106.17 0 0 41,000 45,100 36,900
24/03/2026 41,000 0.5 (1.23%) 4,751,234 194,080.85 0 0 40,500 44,500 36,500
23/03/2026 40,500 0.5 (1.25%) 6,548,339 263,046.2 0 0 40,000 44,000 36,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh