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
24/07/2026 10,900 0 (0%) 122,300 1,336.62 0 0 10,900 12,500 9,300
23/07/2026 11,000 0 (0%) 208,161 2,278.01 0 0 11,000 12,600 9,400
22/07/2026 11,100 -0.1 (-0.89%) 323,900 3,575.13 0 0 11,200 12,800 9,600
21/07/2026 11,200 0 (0%) 240,021 2,689.15 0 0 11,200 12,800 9,600
20/07/2026 11,100 0 (0%) 339,285 3,807.84 0 0 11,100 12,700 9,500
17/07/2026 11,200 0.1 (0.9%) 158,797 1,763.87 0 0 11,100 12,700 9,500
16/07/2026 11,100 -0.1 (-0.89%) 238,355 2,644.88 0 0 11,200 12,800 9,600
15/07/2026 11,300 0 (0%) 120,269 1,349.25 0 0 11,300 12,900 9,700
14/07/2026 11,300 0 (0%) 120,450 1,359.33 0 0 11,300 12,900 9,700
13/07/2026 11,400 0 (0%) 973,638 11,001.37 0 0 11,400 13,100 9,700
10/07/2026 11,400 0 (0%) 75,768 862.17 0 0 11,400 13,100 9,700
09/07/2026 11,400 0 (0%) 87,454 997.07 0 0 11,400 13,100 9,700
08/07/2026 11,400 0 (0%) 190,906 2,180.55 0 0 11,400 13,100 9,700
07/07/2026 11,400 -0.1 (-0.87%) 143,745 1,642.64 0 0 11,500 13,200 9,800
06/07/2026 11,500 -0.1 (-0.86%) 257,391 2,956.99 0 0 11,600 13,300 9,900
03/07/2026 11,500 -0.2 (-1.71%) 164,593 1,909.48 0 0 11,700 13,400 10,000
02/07/2026 11,700 0 (0%) 78,613 918.91 0 0 11,700 13,400 10,000
01/07/2026 11,800 0.2 (1.72%) 101,410 1,189.11 0 0 11,600 13,300 9,900
30/06/2026 11,800 0.3 (2.61%) 207,739 2,415.37 0 0 11,500 13,200 9,800
29/06/2026 11,500 0 (0%) 442,914 5,097.2 0 0 11,500 13,200 9,800
26/06/2026 11,500 -0.1 (-0.86%) 276,943 3,188.24 0 0 11,600 13,300 9,900
25/06/2026 11,500 -0.1 (-0.86%) 260,301 3,019.15 0 0 11,600 13,300 9,900
24/06/2026 11,600 -0.1 (-0.85%) 183,233 2,129.98 0 0 11,700 13,400 10,000
23/06/2026 11,800 0 (0%) 233,747 2,739.77 0 0 11,800 13,500 10,100
22/06/2026 11,800 0.1 (0.85%) 101,199 1,190.76 0 0 11,700 13,400 10,000
19/06/2026 11,800 0.1 (0.85%) 175,783 2,064.82 0 0 11,700 13,400 10,000
18/06/2026 11,800 -0.1 (-0.84%) 868,703 10,205.78 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 178,019 2,117.52 0 0 11,900 13,600 10,200
16/06/2026 11,900 0 (0%) 136,823 1,630.55 0 0 11,900 13,600 10,200
15/06/2026 11,900 0 (0%) 209,448 2,490.03 0 0 11,900 13,600 10,200
12/06/2026 11,900 -0.1 (-0.83%) 115,975 1,381.26 0 0 12,000 13,800 10,200
11/06/2026 12,000 0.1 (0.84%) 106,671 1,276.77 0 0 11,900 13,600 10,200
10/06/2026 12,000 0.1 (0.84%) 72,874 870.17 0 0 11,900 13,600 10,200
09/06/2026 11,900 0 (0%) 79,976 955.44 0 0 11,900 13,600 10,200
08/06/2026 12,000 0 (0%) 240,392 2,869.28 0 0 12,000 13,800 10,200
05/06/2026 12,000 0 (0%) 95,608 1,145.09 0 0 12,000 13,800 10,200
04/06/2026 12,000 0 (0%) 85,866 1,030.49 0 0 12,000 13,800 10,200
03/06/2026 11,900 0 (0%) 190,705 2,282.15 0 0 11,900 13,600 10,200
02/06/2026 12,000 0 (0%) 329,937 3,940.78 0 0 12,000 13,800 10,200
01/06/2026 12,000 0 (0%) 167,253 2,007.73 0 0 12,000 13,800 10,200
29/05/2026 12,000 -0.1 (-0.83%) 163,707 1,967.22 0 0 12,100 13,900 10,300
28/05/2026 12,100 0 (0%) 577,323 6,984.08 0 0 12,100 13,900 10,300
27/05/2026 12,100 0 (0%) 303,806 3,677.01 0 0 12,100 13,900 10,300
26/05/2026 12,100 -0.1 (-0.82%) 148,608 1,799.07 0 0 12,200 14,000 10,400
25/05/2026 12,100 0 (0%) 396,987 4,837. 0 0 12,100 13,900 10,300
22/05/2026 12,100 0.1 (0.83%) 366,456 4,433.89 0 0 12,000 13,800 10,200
21/05/2026 12,000 -0.1 (-0.83%) 1,323,183 15,889.08 0 0 12,100 13,900 10,300
20/05/2026 12,100 -0.1 (-0.82%) 358,738 4,326.17 0 0 12,200 14,000 10,400
19/05/2026 12,200 0 (0%) 218,746 2,663.86 0 0 12,200 14,000 10,400
18/05/2026 12,200 -0.1 (-0.81%) 807,259 9,871.06 0 0 12,300 14,100 10,500
15/05/2026 12,300 0 (0%) 103,532 1,272.97 0 0 12,300 14,100 10,500
14/05/2026 12,400 0.4 (3.33%) 208,208 2,554.73 0 0 12,000 13,800 10,200
13/05/2026 12,100 0 (0%) 1,377,887 16,551.02 0 0 12,100 13,900 10,300
12/05/2026 12,100 -0.1 (-0.82%) 415,185 5,015.28 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 322,544 3,934.79 0 0 12,200 14,000 10,400
08/05/2026 12,200 -0.1 (-0.81%) 187,695 2,295.56 0 0 12,300 14,100 10,500
07/05/2026 12,300 0 (0%) 339,564 4,189.95 0 0 12,300 14,100 10,500
06/05/2026 12,400 0.1 (0.81%) 345,767 4,253.05 0 0 12,300 14,100 10,500
05/05/2026 12,400 0 (0%) 190,712 2,352.65 0 0 12,400 14,200 10,600
04/05/2026 12,400 0.1 (0.81%) 210,478 2,609.35 0 0 12,300 14,100 10,500
29/04/2026 12,400 0.1 (0.81%) 284,616 3,495.13 0 0 12,300 14,100 10,500
28/04/2026 12,300 -0.1 (-0.81%) 593,969 7,316.86 0 0 12,400 14,200 10,600
24/04/2026 12,500 -0.1 (-0.79%) 507,187 6,309.7 0 0 12,600 14,400 10,800
23/04/2026 12,700 -0.2 (-1.55%) 1,399,404 17,599.67 0 0 12,900 14,800 11,000
22/04/2026 12,900 -0.1 (-0.77%) 607,445 7,812.3 0 0 13,000 14,900 11,100
21/04/2026 13,000 -0.1 (-0.76%) 379,724 4,945.37 0 0 13,100 15,000 11,200
20/04/2026 13,200 0.3 (2.33%) 373,039 4,894.71 0 0 12,900 14,800 11,000
17/04/2026 12,900 0 (0%) 275,943 3,558.34 0 0 12,900 14,800 11,000
16/04/2026 13,000 -0.1 (-0.76%) 326,344 4,225.19 0 0 13,100 15,000 11,200
15/04/2026 13,100 0 (0%) 610,739 7,977.48 0 0 13,100 15,000 11,200
14/04/2026 13,200 0.2 (1.54%) 368,674 4,825.66 0 0 13,000 14,900 11,100
13/04/2026 13,000 0.1 (0.78%) 346,284 4,506.03 0 0 12,900 14,800 11,000
10/04/2026 13,000 0.2 (1.56%) 354,224 4,567.43 0 0 12,800 14,700 10,900
09/04/2026 12,900 0 (0%) 401,544 5,151.62 0 0 12,900 14,800 11,000
08/04/2026 12,900 0.1 (0.78%) 688,637 8,884.15 0 0 12,800 14,700 10,900
07/04/2026 12,800 -0.1 (-0.78%) 635,028 8,117.36 0 0 12,900 14,800 11,000
06/04/2026 12,800 -0.3 (-2.29%) 789,233 10,167.98 0 0 13,100 15,000 11,200
03/04/2026 13,100 0 (0%) 660,969 8,635.7 0 0 13,100 15,000 11,200
02/04/2026 13,100 0 (0%) 747,921 9,774.25 0 0 13,100 15,000 11,200
01/04/2026 13,100 0 (0%) 744,431 9,766.36 0 0 13,100 15,000 11,200
31/03/2026 13,000 -0.4 (-2.99%) 2,118,440 27,693.56 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.4 (-2.9%) 2,859,596 38,289.81 0 0 13,800 15,800 11,800
27/03/2026 13,800 -0.1 (-0.72%) 1,066,120 14,731.23 0 0 13,900 15,900 11,900
26/03/2026 13,900 -0.3 (-2.11%) 1,423,379 19,849.79 0 0 14,200 16,300 12,100
25/03/2026 14,300 0.6 (4.38%) 2,468,919 35,133.97 0 0 13,700 15,700 11,700
24/03/2026 13,700 -0.3 (-2.14%) 1,340,769 18,343.7 0 0 14,000 16,100 11,900
23/03/2026 13,700 -0.4 (-2.84%) 1,602,085 22,374.53 0 0 14,100 16,200 12,000
20/03/2026 14,100 0.5 (3.68%) 3,964,543 55,956.93 0 0 13,600 15,600 11,600
19/03/2026 13,600 0.5 (3.82%) 2,074,645 28,309.42 0 0 13,100 15,000 11,200
18/03/2026 13,200 -0.1 (-0.75%) 471,113 6,155.88 0 0 13,300 15,200 11,400
17/03/2026 13,100 -0.3 (-2.24%) 1,022,222 13,556.58 0 0 13,400 15,400 11,400
16/03/2026 13,200 -0.5 (-3.65%) 582,098 7,818. 0 0 13,700 15,700 11,700
13/03/2026 13,600 0.6 (4.62%) 2,369,623 32,373.49 0 0 13,000 14,900 11,100
12/03/2026 13,100 0.3 (2.34%) 821,797 10,644.79 0 0 12,800 14,700 10,900
11/03/2026 12,800 0.3 (2.4%) 447,728 5,712.04 0 0 12,500 14,300 10,700
10/03/2026 12,600 0.4 (3.28%) 730,672 9,115.56 0 0 12,200 14,000 10,400
09/03/2026 12,200 -0.6 (-4.69%) 1,894,530 23,145.12 0 0 12,800 14,700 10,900
06/03/2026 12,700 -0.6 (-4.51%) 943,200 12,077.02 0 0 13,300 15,200 11,400
05/03/2026 13,000 -0.5 (-3.7%) 607,760 8,066.28 0 0 13,500 15,500 11,500
04/03/2026 13,300 -0.3 (-2.21%) 1,495,114 20,129.1 0 0 13,600 15,600 11,600
03/03/2026 13,700 0.9 (7.03%) 2,234,471 30,375.26 0 0 12,800 14,700 10,900
02/03/2026 12,900 0.2 (1.57%) 1,111,654 14,195.22 0 0 12,700 14,600 10,800
27/02/2026 12,700 0 (0%) 216,555 2,750.97 0 0 12,700 14,600 10,800
26/02/2026 12,800 0.2 (1.59%) 245,671 3,112.97 0 0 12,600 14,400 10,800
25/02/2026 12,600 -0.1 (-0.79%) 476,519 5,987.09 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 155,643 1,975.7 0 0 12,700 14,600 10,800
23/02/2026 12,800 0.2 (1.59%) 296,300 3,754.9 0 0 12,600 14,400 10,800
13/02/2026 12,500 0 (0%) 160,367 2,013.01 0 0 12,500 14,300 10,700
12/02/2026 12,600 0.2 (1.61%) 132,658 1,659.01 0 0 12,400 14,200 10,600
11/02/2026 12,500 0.1 (0.81%) 181,283 2,249.97 0 0 12,400 14,200 10,600
10/02/2026 12,400 -0.1 (-0.8%) 248,256 3,087.71 0 0 12,500 14,300 10,700
09/02/2026 12,400 -0.3 (-2.36%) 419,997 5,256.07 0 0 12,700 14,600 10,800
06/02/2026 12,600 -0.2 (-1.56%) 416,504 5,274.36 0 0 12,800 14,700 10,900
05/02/2026 12,800 0.4 (3.23%) 905,706 11,549.77 0 0 12,400 14,200 10,600
04/02/2026 12,500 0.1 (0.81%) 294,216 3,652.87 0 0 12,400 14,200 10,600
03/02/2026 12,400 0.1 (0.81%) 307,500 3,809.66 0 0 12,300 14,100 10,500
02/02/2026 12,400 0.1 (0.81%) 274,084 3,378.14 0 0 12,300 14,100 10,500
30/01/2026 12,400 0.1 (0.81%) 263,064 3,247.46 0 0 12,300 14,100 10,500
29/01/2026 12,300 0.1 (0.82%) 185,183 2,277.94 0 0 12,200 14,000 10,400
28/01/2026 12,400 0.1 (0.81%) 401,535 4,917.91 0 0 12,300 14,100 10,500
27/01/2026 12,200 -0.3 (-2.4%) 369,755 4,545.81 0 0 12,500 14,300 10,700
26/01/2026 12,400 -0.2 (-1.59%) 698,254 8,758.3 0 0 12,600 14,400 10,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh