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 77,800 0 (0%) 1,200 93.25 0 0 77,800 83,200 72,400
21/08/2026 77,800 0 (0%) 4,800 372.94 0 0 77,800 83,200 72,400
20/08/2026 77,800 0.6 (0.78%) 2,000 155.4 0 0 77,200 82,600 71,800
19/08/2026 77,200 -2.6 (-3.26%) 3,500 270.99 0 0 79,800 85,300 74,300
18/08/2026 79,800 2 (2.57%) 2,000 155.58 0 0 77,800 83,200 72,400
17/08/2026 80,300 -0.5 (-0.62%) 3,500 280.26 0 0 80,800 86,400 75,200
14/08/2026 80,800 -0.7 (-0.86%) 2,300 185.37 0 0 81,500 87,200 75,800
13/08/2026 81,500 -1.1 (-1.33%) 1,000 81.81 0 0 82,600 88,300 76,900
12/08/2026 82,600 1.6 (1.98%) 1,700 138.59 0 0 81,000 86,600 75,400
11/08/2026 81,000 0.2 (0.25%) 1,200 97.38 0 0 80,800 86,400 75,200
10/08/2026 80,800 0.6 (0.75%) 600 48.43 0 0 80,200 85,800 74,600
07/08/2026 80,200 -0.1 (-0.12%) 1,600 128.34 0 0 80,300 85,900 74,700
06/08/2026 80,300 -0.9 (-1.11%) 700 56.45 0 0 81,200 86,800 75,600
05/08/2026 81,200 0.5 (0.62%) 2,400 193.77 0 0 80,700 86,300 75,100
04/08/2026 80,700 1 (1.25%) 500 40.06 0 0 79,700 85,200 74,200
03/08/2026 79,700 0.7 (0.89%) 4,500 356.78 0 0 79,000 84,500 73,500
31/07/2026 79,000 -0.9 (-1.13%) 12,600 1,007.3 0 0 79,900 85,400 74,400
30/07/2026 79,900 0.9 (1.14%) 3,400 264.04 0 0 79,000 84,500 73,500
29/07/2026 79,000 -0.5 (-0.63%) 1,200 93.86 0 0 79,500 85,000 74,000
28/07/2026 79,500 1.6 (2.05%) 300 23.55 0 0 77,900 83,300 72,500
27/07/2026 77,900 -2.1 (-2.63%) 700 54.65 0 0 80,000 85,600 74,400
24/07/2026 80,000 0.9 (1.14%) 1,800 142.47 0 0 79,100 84,600 73,600
23/07/2026 79,100 -0.9 (-1.13%) 4,600 365.65 0 0 80,000 85,600 74,400
22/07/2026 80,000 -1 (-1.23%) 1,000 80.46 0 0 81,000 86,600 75,400
21/07/2026 81,000 0 (0%) 1,000 81 0 0 81,000 86,600 75,400
20/07/2026 81,000 -1 (-1.22%) 2,300 187.31 0 0 82,000 87,700 76,300
17/07/2026 82,000 -0.2 (-0.24%) 2,000 162.9 0 0 82,200 87,900 76,500
16/07/2026 82,200 0 (0%) 200 16.44 0 0 82,200 87,900 76,500
15/07/2026 82,200 -0.8 (-0.96%) 1,700 139.48 0 0 83,000 88,800 77,200
14/07/2026 83,000 1 (1.22%) 1,000 82.7 0 0 82,000 87,700 76,300
13/07/2026 82,000 -1 (-1.2%) 5,300 434.31 0 0 83,000 88,800 77,200
10/07/2026 83,000 0 (0%) 1,000 83 0 0 83,000 88,800 77,200
09/07/2026 83,000 0 (0%) 0 0 0 0 83,000 88,800 77,200
08/07/2026 83,000 -0.9 (-1.07%) 900 75.02 0 0 83,900 89,700 78,100
07/07/2026 83,900 0 (0%) 1,100 91.36 0 0 83,900 89,700 78,100
06/07/2026 83,900 0.1 (0.12%) 300 25.15 0 0 83,800 89,600 78,000
03/07/2026 83,800 0 (0%) 0 0 0 0 83,800 89,600 78,000
02/07/2026 83,800 -0.2 (-0.24%) 300 24.91 0 0 84,000 89,800 78,200
01/07/2026 84,000 0.4 (0.48%) 100 8.4 0 0 83,600 89,400 77,800
30/06/2026 83,600 0.1 (0.12%) 1,400 116.8 0 0 83,500 89,300 77,700
29/06/2026 83,500 0.3 (0.36%) 2,300 191.17 0 0 83,200 89,000 77,400
26/06/2026 83,200 -0.4 (-0.48%) 300 24.92 0 0 83,600 89,400 77,800
25/06/2026 83,600 0 (0%) 500 41.8 0 0 83,600 89,400 77,800
24/06/2026 83,600 -1.2 (-1.42%) 2,200 184.04 0 0 84,800 90,700 78,900
23/06/2026 84,800 0.1 (0.12%) 800 67.11 0 0 84,700 90,600 78,800
22/06/2026 84,700 0.9 (1.07%) 2,600 218.06 0 0 83,800 89,600 78,000
19/06/2026 83,800 -0.2 (-0.24%) 629,100 52,844.32 0 0 84,000 89,800 78,200
18/06/2026 84,000 -2.4 (-2.78%) 2,100 176.56 0 0 86,400 92,400 80,400
17/06/2026 86,400 1.4 (1.65%) 700 59.78 0 0 85,000 90,900 79,100
16/06/2026 85,000 1 (1.19%) 400 33.98 0 0 84,000 89,800 78,200
15/06/2026 84,000 0.5 (0.6%) 2,100 175.4 0 0 83,500 89,300 77,700
12/06/2026 83,500 -0.7 (-0.83%) 200 16.7 0 0 84,200 90,000 78,400
11/06/2026 84,200 0 (0%) 500 42.1 0 0 84,200 90,000 78,400
10/06/2026 84,200 0 (0%) 4,500 378.84 0 0 84,200 90,000 78,400
09/06/2026 84,200 -0.3 (-0.36%) 700 58.99 0 0 84,500 90,400 78,600
08/06/2026 84,500 0 (0%) 2,100 176.45 0 0 84,500 90,400 78,600
05/06/2026 84,500 -0.5 (-0.59%) 400 33.63 0 0 85,000 90,900 79,100
04/06/2026 85,000 -0.7 (-0.82%) 1,000 85.17 0 0 85,700 91,600 79,800
03/06/2026 85,700 -0.2 (-0.23%) 1,300 109.63 0 0 85,900 91,900 79,900
02/06/2026 85,900 0 (0%) 0 0 0 0 85,900 91,900 79,900
01/06/2026 85,900 1.2 (1.42%) 3,500 295.72 0 0 84,700 90,600 78,800
29/05/2026 84,700 0.1 (0.12%) 2,400 204.97 0 0 84,600 90,500 78,700
28/05/2026 84,600 -1.5 (-1.74%) 500 42.45 0 0 86,100 92,100 80,100
27/05/2026 86,100 0 (0%) 0 0 0 0 86,100 92,100 80,100
26/05/2026 86,100 0.1 (0.12%) 400 34.03 0 0 86,000 92,000 80,000
25/05/2026 86,000 0 (0%) 1,100 94.04 0 0 86,000 92,000 80,000
22/05/2026 86,000 1 (1.18%) 5,900 506.47 0 0 85,000 90,900 79,100
21/05/2026 85,000 0.5 (0.59%) 4,100 348.4 0 0 84,500 90,400 78,600
20/05/2026 84,500 -0.1 (-0.12%) 1,100 92.73 0 0 84,600 90,500 78,700
19/05/2026 84,600 -0.3 (-0.35%) 1,700 143.5 0 0 84,900 90,800 79,000
18/05/2026 84,900 0 (0%) 1,800 152.19 0 0 84,900 90,800 79,000
15/05/2026 84,900 -1.2 (-1.39%) 2,600 221.42 0 0 86,100 92,100 80,100
14/05/2026 86,100 0 (0%) 400 34.44 0 0 86,100 92,100 80,100
13/05/2026 86,100 0.6 (0.7%) 500 42.91 0 0 85,500 91,400 79,600
12/05/2026 85,500 -0.1 (-0.12%) 8,000 684.74 0 0 85,600 91,500 79,700
11/05/2026 85,600 -0.8 (-0.93%) 1,400 119.71 0 0 86,400 92,400 80,400
08/05/2026 86,400 0.2 (0.23%) 1,800 149.45 0 0 86,200 92,200 80,200
07/05/2026 86,200 -1.2 (-1.37%) 400 34.8 0 0 87,400 93,500 81,300
06/05/2026 87,400 -0.3 (-0.34%) 2,900 249.4 0 0 87,700 93,800 81,600
05/05/2026 87,700 -0.1 (-0.11%) 900 78.95 0 0 87,800 93,900 81,700
04/05/2026 87,800 0.7 (0.8%) 5,500 475.02 0 0 87,100 93,100 81,100
29/04/2026 87,100 0.1 (0.11%) 200 17.41 0 0 87,000 93,000 81,000
28/04/2026 89,500 0 (0%) 105,400 9,414.23 0 0 89,500 95,700 83,300
24/04/2026 89,500 0 (0%) 6,400 568.62 0 0 89,500 95,700 83,300
23/04/2026 89,500 0 (0%) 6,700 598.76 0 0 89,500 95,700 83,300
22/04/2026 89,500 0 (0%) 7,800 697.36 0 0 89,500 95,700 83,300
21/04/2026 89,500 0.2 (0.22%) 6,200 553.33 0 0 89,300 95,500 83,100
20/04/2026 89,300 0.3 (0.34%) 6,700 597 0 0 89,000 95,200 82,800
17/04/2026 89,000 -0.4 (-0.45%) 3,700 329.99 0 0 89,400 95,600 83,200
16/04/2026 89,400 0 (0%) 0 0 0 0 89,400 95,600 83,200
15/04/2026 89,400 0.3 (0.34%) 4,200 375.14 0 0 89,100 95,300 82,900
14/04/2026 89,100 0 (0%) 1,100 98 0 0 89,100 95,300 82,900
13/04/2026 89,100 1.5 (1.71%) 2,100 184.93 0 0 87,600 93,700 81,500
10/04/2026 87,600 0 (0%) 6,000 524.72 0 0 87,600 93,700 81,500
09/04/2026 87,600 0.4 (0.46%) 8,000 700.78 0 0 87,200 93,300 81,100
08/04/2026 87,200 0.5 (0.58%) 4,500 391.38 0 0 86,700 92,700 80,700
07/04/2026 86,700 0 (0%) 1,300 112.87 0 0 86,700 92,700 80,700
06/04/2026 86,700 0.1 (0.12%) 3,400 294.09 0 0 86,600 92,600 80,600
03/04/2026 86,600 0 (0%) 5,600 485 0 0 86,600 92,600 80,600
02/04/2026 86,600 -0.5 (-0.57%) 4,600 400.24 0 0 87,100 93,100 81,100
01/04/2026 87,100 0.8 (0.93%) 7,200 618.36 0 0 86,300 92,300 80,300
31/03/2026 86,300 0.2 (0.23%) 2,400 207.91 0 0 86,100 92,100 80,100
30/03/2026 86,100 -0.9 (-1.03%) 2,300 198.24 0 0 87,000 93,000 81,000
27/03/2026 87,000 -0.8 (-0.91%) 4,600 398.97 0 0 87,800 93,900 81,700
26/03/2026 87,800 1.7 (1.97%) 2,200 189.67 0 0 86,100 92,100 80,100
25/03/2026 86,100 -0.7 (-0.81%) 2,700 232.31 0 0 86,800 92,800 80,800
24/03/2026 86,800 0 (0%) 1,300 112.78 0 0 86,800 92,800 80,800
23/03/2026 86,800 -0.2 (-0.23%) 5,300 459.53 0 0 87,000 93,000 81,000
20/03/2026 87,000 -0.9 (-1.02%) 3,600 313.68 0 0 87,900 94,000 81,800
19/03/2026 87,900 1.4 (1.62%) 100 8.79 0 0 86,500 92,500 80,500
18/03/2026 86,500 -1 (-1.14%) 4,600 398.78 0 0 87,500 93,600 81,400
17/03/2026 87,500 -0.5 (-0.57%) 3,100 272.17 0 0 88,000 94,100 81,900
16/03/2026 88,000 0 (0%) 5,000 439.5 0 0 88,000 94,100 81,900
13/03/2026 88,000 0.7 (0.8%) 1,100 96.37 0 0 87,300 93,400 81,200
12/03/2026 87,300 -0.9 (-1.02%) 1,900 166.4 0 0 88,200 94,300 82,100
11/03/2026 88,200 -0.6 (-0.68%) 2,200 192.97 0 0 88,800 95,000 82,600
10/03/2026 88,800 3.7 (4.35%) 5,700 486.2 0 0 85,100 91,000 79,200
09/03/2026 85,100 -3.9 (-4.38%) 14,000 1,187.25 0 0 89,000 95,200 82,800
06/03/2026 89,000 0 (0%) 4,100 364.92 0 0 89,000 95,200 82,800
05/03/2026 89,000 2 (2.3%) 3,000 267.76 0 0 87,000 93,000 81,000
04/03/2026 87,000 -3.2 (-3.55%) 20,200 1,788.53 0 0 90,200 96,500 83,900
03/03/2026 90,200 -1.5 (-1.64%) 4,300 388.8 0 0 91,700 98,100 85,300
02/03/2026 91,700 -0.3 (-0.33%) 6,100 554.55 0 0 92,000 98,400 85,600
27/02/2026 92,000 -0.3 (-0.33%) 6,700 615.84 0 0 92,300 98,700 85,900
26/02/2026 92,300 -0.1 (-0.11%) 3,200 295.23 0 0 92,400 98,800 86,000
25/02/2026 92,400 -0.5 (-0.54%) 3,200 296.38 0 0 92,900 99,400 86,400
24/02/2026 92,900 0.1 (0.11%) 900 83.3 0 0 92,800 99,200 86,400

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