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
25/08/2026 10,800 0.1 (0.93%) 17,610 190.15 0 0 10,700 12,300 9,100
24/08/2026 10,700 -0.1 (-0.93%) 80,185 857.9 0 0 10,800 12,400 9,200
21/08/2026 10,900 0.2 (1.87%) 28,500 307.07 0 0 10,700 12,300 9,100
20/08/2026 10,900 0.2 (1.87%) 13,400 143.73 0 0 10,700 12,300 9,100
19/08/2026 10,700 -0.1 (-0.93%) 4,769 51.31 0 0 10,800 12,400 9,200
18/08/2026 10,800 -0.2 (-1.82%) 34,902 377.49 0 0 11,000 12,600 9,400
17/08/2026 10,900 -0.2 (-1.8%) 9,731 107.15 0 0 11,100 12,700 9,500
14/08/2026 11,000 -0.6 (-5.17%) 23,103 256.98 0 0 11,600 13,300 9,900
13/08/2026 11,500 -0.2 (-1.71%) 5,132 59.31 0 0 11,700 13,400 10,000
12/08/2026 11,500 0.1 (0.88%) 25,611 298.67 0 0 11,400 13,100 9,700
11/08/2026 11,500 0.1 (0.88%) 7,310 83.48 0 0 11,400 13,100 9,700
10/08/2026 11,300 -0.2 (-1.74%) 56,092 640.93 0 0 11,500 13,200 9,800
07/08/2026 11,300 0 (0%) 28,351 324.98 0 0 11,300 12,900 9,700
06/08/2026 11,400 0.4 (3.64%) 20,366 229.99 0 0 11,000 12,600 9,400
05/08/2026 11,400 0.8 (7.55%) 112,078 1,236.82 0 0 10,600 12,100 9,100
04/08/2026 10,600 0.2 (1.92%) 17,387 184.06 0 0 10,400 11,900 8,900
03/08/2026 10,400 0 (0%) 21,929 228.77 0 0 10,400 11,900 8,900
31/07/2026 10,300 0.1 (0.98%) 10,300 106.79 0 0 10,200 11,700 8,700
30/07/2026 10,500 0.4 (3.96%) 35,280 360.35 0 0 10,100 11,600 8,600
29/07/2026 10,200 0 (0%) 40,536 410.86 0 0 10,200 11,700 8,700
28/07/2026 10,200 -0.1 (-0.97%) 12,840 131.48 0 0 10,300 11,800 8,800
27/07/2026 10,100 -0.4 (-3.81%) 35,900 369.44 0 0 10,500 12,000 9,000
24/07/2026 10,300 -0.4 (-3.74%) 14,147 148.01 0 0 10,700 12,300 9,100
23/07/2026 10,800 0.1 (0.93%) 17,351 184.91 0 0 10,700 12,300 9,100
22/07/2026 10,500 -0.7 (-6.25%) 102,149 1,095.92 0 0 11,200 12,800 9,600
21/07/2026 11,300 -0.2 (-1.74%) 32,732 365.18 0 0 11,500 13,200 9,800
20/07/2026 11,200 -0.5 (-4.27%) 63,150 726.82 0 0 11,700 13,400 10,000
17/07/2026 11,700 0.1 (0.86%) 2,429 28.53 0 0 11,600 13,300 9,900
16/07/2026 11,900 0.1 (0.85%) 38,979 453.23 0 0 11,800 13,500 10,100
15/07/2026 12,000 -0.1 (-0.83%) 49,784 585.49 0 0 12,100 13,900 10,300
14/07/2026 12,200 0.1 (0.83%) 11,800 142.49 0 0 12,100 13,900 10,300
13/07/2026 12,100 0 (0%) 15,105 182.23 0 0 12,100 13,900 10,300
10/07/2026 12,100 -0.1 (-0.82%) 5,218 63.22 0 0 12,200 14,000 10,400
09/07/2026 12,300 0 (0%) 57,665 702.95 0 0 12,300 14,100 10,500
08/07/2026 12,300 0.2 (1.65%) 50,038 613.87 0 0 12,100 13,900 10,300
07/07/2026 12,200 -0.1 (-0.81%) 27,267 331. 0 0 12,300 14,100 10,500
06/07/2026 12,200 -0.1 (-0.81%) 16,160 198.29 0 0 12,300 14,100 10,500
03/07/2026 12,200 -0.1 (-0.81%) 4,431 54.53 0 0 12,300 14,100 10,500
02/07/2026 12,400 0.1 (0.81%) 14,147 174.51 0 0 12,300 14,100 10,500
01/07/2026 12,400 0.2 (1.64%) 22,416 276.08 0 0 12,200 14,000 10,400
30/06/2026 12,300 0.1 (0.82%) 17,094 209.15 0 0 12,200 14,000 10,400
29/06/2026 12,200 -0.1 (-0.81%) 41,317 504.72 0 0 12,300 14,100 10,500
26/06/2026 12,200 -0.2 (-1.61%) 16,477 202.83 0 0 12,400 14,200 10,600
25/06/2026 12,400 -0.1 (-0.8%) 3,800 47.17 0 0 12,500 14,300 10,700
24/06/2026 12,500 0 (0%) 15,220 190.04 0 0 12,500 14,300 10,700
23/06/2026 12,400 -0.2 (-1.59%) 42,478 531.88 0 0 12,600 14,400 10,800
22/06/2026 12,400 -0.2 (-1.59%) 73,100 917.42 0 0 12,600 14,400 10,800
19/06/2026 12,500 -0.3 (-2.34%) 54,211 681.99 0 0 12,800 14,700 10,900
18/06/2026 12,700 0.1 (0.79%) 13,012 166.28 0 0 12,600 14,400 10,800
17/06/2026 12,600 -0.2 (-1.56%) 107,612 1,359.83 0 0 12,800 14,700 10,900
16/06/2026 13,000 0.2 (1.56%) 28,810 369.97 0 0 12,800 14,700 10,900
15/06/2026 12,800 0.1 (0.79%) 11,911 152.67 0 0 12,700 14,600 10,800
12/06/2026 12,700 -0.1 (-0.78%) 57,512 729.31 0 0 12,800 14,700 10,900
11/06/2026 12,800 0.1 (0.79%) 2,211 28.3 0 0 12,700 14,600 10,800
10/06/2026 12,800 0.3 (2.4%) 26,785 341.44 0 0 12,500 14,300 10,700
09/06/2026 12,600 -0.1 (-0.79%) 9,500 119 0 0 12,700 14,600 10,800
08/06/2026 12,600 -0.3 (-2.33%) 43,196 548.12 0 0 12,900 14,800 11,000
05/06/2026 12,900 0 (0%) 2,539 32.64 0 0 12,900 14,800 11,000
04/06/2026 12,900 0 (0%) 7,268 93.73 0 0 12,900 14,800 11,000
03/06/2026 12,800 0 (0%) 67,034 862.18 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 28,564 365.87 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 29,807 381.64 0 0 12,800 14,700 10,900
29/05/2026 12,900 -0.1 (-0.77%) 99,797 1,281.91 0 0 13,000 14,900 11,100
28/05/2026 12,900 -0.2 (-1.53%) 12,031 156.63 0 0 13,100 15,000 11,200
27/05/2026 13,100 0.1 (0.77%) 47,425 621.65 0 0 13,000 14,900 11,100
26/05/2026 12,900 -0.3 (-2.27%) 81,862 1,067.66 0 0 13,200 15,100 11,300
25/05/2026 13,000 0.1 (0.78%) 50,017 661.71 0 0 12,900 14,800 11,000
22/05/2026 13,000 -0.1 (-0.76%) 75,663 974.92 0 0 13,100 15,000 11,200
21/05/2026 13,000 -0.2 (-1.52%) 86,411 1,129.64 0 0 13,200 15,100 11,300
20/05/2026 13,000 -0.3 (-2.26%) 54,691 722.27 0 0 13,300 15,200 11,400
19/05/2026 13,200 -0.1 (-0.75%) 35,642 472.53 0 0 13,300 15,200 11,400
18/05/2026 13,300 0.1 (0.76%) 36,759 489.83 0 0 13,200 15,100 11,300
15/05/2026 13,200 -0.1 (-0.75%) 82,214 1,088.07 0 0 13,300 15,200 11,400
14/05/2026 13,400 0.1 (0.75%) 39,330 521.69 0 0 13,300 15,200 11,400
13/05/2026 13,200 -0.4 (-2.94%) 67,701 899.34 0 0 13,600 15,600 11,600
12/05/2026 13,500 -0.2 (-1.46%) 31,224 425.04 0 0 13,700 15,700 11,700
11/05/2026 13,800 0.7 (5.34%) 205,903 2,830.81 0 0 13,100 15,000 11,200
08/05/2026 13,100 0.1 (0.77%) 59,579 781.81 0 0 13,000 14,900 11,100
07/05/2026 13,000 0.2 (1.56%) 45,642 595.1 0 0 12,800 14,700 10,900
06/05/2026 13,300 0.6 (4.72%) 86,363 1,109.69 0 0 12,700 14,600 10,800
05/05/2026 12,700 -0.1 (-0.78%) 11,110 141.44 0 0 12,800 14,700 10,900
04/05/2026 12,800 0.1 (0.79%) 36,627 469.99 0 0 12,700 14,600 10,800
29/04/2026 12,700 -0.2 (-1.55%) 50,536 641.64 0 0 12,900 14,800 11,000
28/04/2026 12,800 -0.1 (-0.78%) 57,128 738.49 0 0 12,900 14,800 11,000
24/04/2026 12,900 0 (0%) 29,914 384.48 0 0 12,900 14,800 11,000
23/04/2026 12,800 -0.2 (-1.54%) 54,279 697.95 0 0 13,000 14,900 11,100
22/04/2026 13,000 -0.1 (-0.76%) 28,719 373.83 0 0 13,100 15,000 11,200
21/04/2026 13,100 -0.1 (-0.76%) 37,945 497.31 0 0 13,200 15,100 11,300
20/04/2026 13,200 0 (0%) 73,746 974.01 0 0 13,200 15,100 11,300
17/04/2026 13,300 0 (0%) 45,730 602.94 0 0 13,300 15,200 11,400
16/04/2026 13,300 -0.1 (-0.75%) 49,468 657.19 0 0 13,400 15,400 11,400
15/04/2026 13,300 -0.2 (-1.48%) 82,340 1,105.86 0 0 13,500 15,500 11,500
14/04/2026 13,500 -0.2 (-1.46%) 72,259 978.98 0 0 13,700 15,700 11,700
13/04/2026 13,600 -0.2 (-1.45%) 17,052 234.08 700,000 9,800 13,800 15,800 11,800
10/04/2026 13,900 0.3 (2.21%) 119,169 1,645.25 0 0 13,600 15,600 11,600
09/04/2026 13,600 -0.2 (-1.45%) 32,075 436.59 0 0 13,800 15,800 11,800
08/04/2026 13,900 0.8 (6.11%) 88,760 1,226.48 0 0 13,100 15,000 11,200
07/04/2026 13,100 0 (0%) 28,876 378.24 0 0 13,100 15,000 11,200
06/04/2026 13,200 0 (0%) 54,036 705.65 0 0 13,200 15,100 11,300
03/04/2026 13,500 0 (0%) 84,411 1,117.15 0 0 13,500 15,500 11,500
02/04/2026 13,400 -0.4 (-2.9%) 111,302 1,497.34 0 0 13,800 15,800 11,800
01/04/2026 13,700 0.7 (5.38%) 59,604 822.36 0 0 13,000 14,900 11,100
31/03/2026 13,600 -0.3 (-2.16%) 241,156 3,125.43 0 0 13,900 15,900 11,900
30/03/2026 13,900 0 (0%) 29,908 415.01 0 0 13,900 15,900 11,900
27/03/2026 13,900 0 (0%) 48,572 675.91 0 0 13,900 15,900 11,900
26/03/2026 13,800 -0.2 (-1.43%) 26,154 363.44 0 0 14,000 16,100 11,900
25/03/2026 14,000 0.1 (0.72%) 54,512 762.25 0 0 13,900 15,900 11,900
24/03/2026 13,900 0.2 (1.46%) 34,954 485.68 0 0 13,700 15,700 11,700
23/03/2026 13,700 -0.4 (-2.84%) 184,480 2,526.85 0 0 14,100 16,200 12,000
20/03/2026 14,300 0 (0%) 122,203 1,727.25 0 0 14,300 16,400 12,200
19/03/2026 14,500 0.1 (0.69%) 81,749 1,169.6 0 0 14,400 16,500 12,300
18/03/2026 14,500 0.3 (2.11%) 90,327 1,297.52 0 0 14,200 16,300 12,100
17/03/2026 14,300 0 (0%) 131,892 1,873.57 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 94,545 1,349.76 0 0 14,300 16,400 12,200
13/03/2026 14,300 0.1 (0.7%) 164,700 2,348.59 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 120,329 1,705.8 0 0 14,200 16,300 12,100
11/03/2026 14,400 0.3 (2.13%) 88,169 1,249.75 0 0 14,100 16,200 12,000
10/03/2026 14,100 0.5 (3.68%) 168,095 2,370.17 0 0 13,600 15,600 11,600
09/03/2026 13,800 -1.9 (-12.1%) 914,149 12,461.04 0 0 15,700 18,000 13,400
06/03/2026 15,700 -0.3 (-1.88%) 177,600 2,792.14 0 0 16,000 18,400 13,600
05/03/2026 15,800 0 (0%) 209,061 3,334.87 0 0 15,800 18,100 13,500
04/03/2026 16,000 -0.7 (-4.19%) 470,349 7,446.67 0 0 16,700 19,200 14,200
03/03/2026 16,700 0.1 (0.6%) 566,185 9,438.51 0 0 16,600 19,000 14,200
02/03/2026 16,700 0.8 (5.03%) 732,792 12,189.53 0 0 15,900 18,200 13,600
27/02/2026 16,100 0.1 (0.63%) 209,820 3,342.36 0 0 16,000 18,400 13,600
26/02/2026 16,300 0 (0%) 242,772 3,896.14 20,000 278 16,300 18,700 13,900
25/02/2026 16,200 -0.1 (-0.61%) 104,104 1,693.87 0 0 16,300 18,700 13,900

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