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 46,150 0.05 (0.11%) 396,800 18,379.41 0 0 46,100 49,300 42,900
21/08/2026 46,100 0.5 (1.1%) 384,700 17,740.76 0 0 45,600 48,750 42,450
20/08/2026 45,600 -0.15 (-0.33%) 165,300 7,559.19 0 0 45,750 48,950 42,550
19/08/2026 45,750 0.4 (0.88%) 244,000 11,095.41 0 0 45,350 48,500 42,200
18/08/2026 45,350 -0.2 (-0.44%) 212,100 9,667.18 0 0 45,550 48,700 42,400
17/08/2026 45,550 -0.35 (-0.76%) 240,400 10,984.71 0 0 45,900 49,100 42,700
14/08/2026 45,900 -0.7 (-1.5%) 322,800 14,872.02 0 0 46,600 49,850 43,350
13/08/2026 46,600 -0.55 (-1.17%) 352,900 16,571.29 83,720 3,943.21 47,150 50,400 43,850
12/08/2026 47,150 -0.1 (-0.21%) 310,400 14,654.69 0 0 47,250 50,500 43,950
11/08/2026 47,250 -0.35 (-0.74%) 249,100 11,822.53 83,720 3,943.21 47,600 50,900 44,300
10/08/2026 47,600 0.5 (1.06%) 262,300 12,509.59 0 0 47,100 50,300 43,850
07/08/2026 47,100 -0.4 (-0.84%) 270,100 12,858.79 0 0 47,500 50,800 44,200
06/08/2026 47,500 0.05 (0.11%) 278,600 13,210.24 0 0 47,450 50,700 44,150
05/08/2026 47,450 -0.9 (-1.86%) 505,300 24,148.24 0 0 48,350 51,700 45,000
04/08/2026 48,350 -0.05 (-0.1%) 329,900 15,858.68 900,000 41,799.5 48,400 51,700 45,050
03/08/2026 48,400 1.9 (4.09%) 985,700 46,902.01 0 0 46,500 49,750 43,250
31/07/2026 46,500 1.2 (2.65%) 1,294,700 59,803.99 0 0 45,300 48,450 42,150
30/07/2026 45,300 0.8 (1.8%) 601,200 26,977.02 0 0 44,500 47,600 41,400
29/07/2026 44,500 0 (0%) 340,700 15,164.44 0 0 44,500 47,600 41,400
28/07/2026 44,500 0.1 (0.23%) 476,200 21,063.37 22,600 997.95 44,400 47,500 41,300
27/07/2026 44,400 0 (0%) 569,800 25,501.54 0 0 44,400 47,500 41,300
24/07/2026 44,400 -0.1 (-0.22%) 304,800 13,512.02 0 0 44,500 47,600 41,400
23/07/2026 44,500 0.65 (1.48%) 795,600 34,650.37 0 0 43,850 46,900 40,800
22/07/2026 43,850 -1.75 (-3.84%) 1,104,500 49,140.98 0 0 45,600 48,750 42,450
21/07/2026 45,600 0.15 (0.33%) 398,700 18,175.51 0 0 45,450 48,600 42,300
20/07/2026 45,450 -0.8 (-1.73%) 550,500 25,239.17 0 0 46,250 49,450 43,050
17/07/2026 46,250 0.4 (0.87%) 477,300 22,175.2 0 0 45,850 49,050 42,650
16/07/2026 45,850 -0.35 (-0.76%) 492,900 22,528.12 0 0 46,200 49,400 43,000
15/07/2026 46,200 0.05 (0.11%) 197,200 9,129.79 0 0 46,150 49,350 42,950
14/07/2026 46,150 0 (0%) 377,800 17,450.45 0 0 46,150 49,350 42,950
13/07/2026 46,150 -0.85 (-1.81%) 643,300 29,913.04 0 0 47,000 50,200 43,750
10/07/2026 47,000 -0.2 (-0.42%) 314,100 14,809.32 0 0 47,200 50,500 43,900
09/07/2026 47,200 0 (0%) 377,200 17,830.73 0 0 47,200 50,500 43,900
08/07/2026 47,200 -0.25 (-0.53%) 482,300 22,770.81 0 0 47,450 50,700 44,150
07/07/2026 47,450 0.2 (0.42%) 572,300 26,937.03 0 0 47,250 50,500 43,950
06/07/2026 47,250 -1.55 (-3.18%) 1,118,200 53,344.49 40,000 1,908.24 48,800 52,200 45,400
03/07/2026 48,800 -0.85 (-1.71%) 729,600 35,865.48 0 0 49,650 53,100 46,200
02/07/2026 49,650 -0.25 (-0.5%) 281,400 14,036.41 0 0 49,900 53,300 46,450
01/07/2026 49,900 0.25 (0.5%) 228,200 11,404.32 2,986,818 149,490.24 49,650 53,100 46,200
30/06/2026 49,650 -0.1 (-0.2%) 319,600 15,972. 0 0 49,750 53,200 46,300
29/06/2026 49,750 0.55 (1.12%) 292,600 14,499.94 0 0 49,200 52,600 45,800
26/06/2026 49,200 -0.65 (-1.3%) 443,300 21,949.33 3,106,818 154,892.88 49,850 53,300 46,400
25/06/2026 49,850 -0.45 (-0.89%) 423,800 21,176.26 0 0 50,300 53,800 46,800
24/06/2026 50,300 -0.3 (-0.59%) 230,400 11,585.98 0 0 50,600 54,100 47,100
23/06/2026 50,600 -0.6 (-1.17%) 292,700 14,860.44 0 0 51,200 54,700 47,650
22/06/2026 51,200 0.8 (1.59%) 312,400 15,828.04 0 0 50,400 53,900 46,900
19/06/2026 50,400 -0.1 (-0.2%) 225,400 11,378.8 0 0 50,500 54,000 47,000
18/06/2026 50,500 -0.4 (-0.79%) 266,600 13,494.45 0 0 50,900 54,400 47,350
17/06/2026 50,900 0 (0%) 305,800 15,541.02 0 0 50,900 54,400 47,350
16/06/2026 50,900 -0.1 (-0.2%) 335,500 17,029.52 0 0 51,000 54,500 47,450
15/06/2026 51,000 0.6 (1.19%) 440,100 22,302.79 0 0 50,400 53,900 46,900
12/06/2026 50,400 -0.2 (-0.4%) 300,100 15,136.96 0 0 50,600 54,100 47,100
11/06/2026 50,600 0.3 (0.6%) 250,000 12,674.08 0 0 50,300 53,800 46,800
10/06/2026 50,300 0.1 (0.2%) 465,100 23,324.35 0 0 50,200 53,700 46,700
09/06/2026 50,200 0 (0%) 330,700 16,584.99 0 0 50,200 53,700 46,700
08/06/2026 50,200 -0.7 (-1.38%) 515,200 25,943.41 0 0 50,900 54,400 47,350
05/06/2026 50,900 -0.3 (-0.59%) 177,800 9,055.26 0 0 51,200 54,700 47,650
04/06/2026 51,200 0 (0%) 200,600 10,255.45 0 0 51,200 54,700 47,650
03/06/2026 51,200 0.7 (1.39%) 290,200 14,785.87 0 0 50,500 54,000 47,000
02/06/2026 50,500 -0.7 (-1.37%) 1,086,900 55,064.33 0 0 51,200 54,700 47,650
01/06/2026 51,200 -1.5 (-2.85%) 1,109,400 57,300.5 0 0 52,700 56,300 49,050
29/05/2026 52,700 -0.3 (-0.57%) 395,600 20,794.92 0 0 53,000 56,700 49,300
28/05/2026 53,000 -0.3 (-0.56%) 396,200 21,136.84 0 0 53,300 57,000 49,600
27/05/2026 53,300 0.5 (0.95%) 400,400 21,266.56 0 0 52,800 56,400 49,150
26/05/2026 52,800 0.4 (0.76%) 305,900 16,124.24 0 0 52,400 56,000 48,750
25/05/2026 52,400 -0.2 (-0.38%) 386,000 20,313.52 0 0 52,600 56,200 48,950
22/05/2026 52,600 -0.7 (-1.31%) 630,000 33,197.32 0 0 53,300 57,000 49,600
21/05/2026 53,300 -0.2 (-0.37%) 460,200 24,507.65 0 0 53,500 57,200 49,800
20/05/2026 53,500 -0.2 (-0.37%) 964,800 51,909.81 0 0 53,700 57,400 49,950
19/05/2026 53,700 0.9 (1.7%) 694,400 37,078.66 0 0 52,800 56,400 49,150
18/05/2026 52,800 0.43 (0.81%) 639,600 33,779.5 0 0 52,375 56,000 48,750
15/05/2026 60,300 -0.2 (-0.33%) 704,600 42,562.76 0 0 60,500 64,700 56,300
14/05/2026 60,500 -0.4 (-0.66%) 892,800 54,124.61 0 0 60,900 65,100 56,700
13/05/2026 60,900 -0.3 (-0.49%) 844,800 51,337.02 0 0 61,200 65,400 57,000
12/05/2026 61,200 0.1 (0.16%) 595,100 36,394.62 0 0 61,100 65,300 56,900
11/05/2026 61,100 0.1 (0.16%) 518,000 31,677.52 0 0 61,000 65,200 56,800
08/05/2026 61,000 -0.4 (-0.65%) 832,300 50,900.63 0 0 61,400 65,600 57,200
07/05/2026 61,400 -0.1 (-0.16%) 988,400 61,242.72 0 0 61,500 65,800 57,200
06/05/2026 61,500 0.7 (1.15%) 397,100 24,318.32 0 0 60,800 65,000 56,600
05/05/2026 60,800 -0.4 (-0.65%) 449,000 27,412.24 0 0 61,200 65,400 57,000
04/05/2026 61,200 0.9 (1.49%) 537,600 32,877.45 0 0 60,300 64,500 56,100
29/04/2026 60,300 0.3 (0.5%) 934,100 56,726.29 0 0 60,000 64,200 55,800
28/04/2026 60,000 -2.3 (-3.69%) 1,838,100 112,633.18 0 0 62,300 66,600 58,000
24/04/2026 62,300 0.1 (0.16%) 526,500 32,804.67 0 0 62,200 66,500 57,900
23/04/2026 62,200 -2.6 (-4.01%) 1,868,200 117,735.25 0 0 64,800 69,300 60,300
22/04/2026 64,800 0 (0%) 775,500 50,188.69 0 0 64,800 69,300 60,300
21/04/2026 64,800 -0.5 (-0.77%) 1,083,900 70,528.85 0 0 65,300 69,800 60,800
20/04/2026 65,300 0.9 (1.4%) 1,356,300 88,359.45 0 0 64,400 68,900 59,900
17/04/2026 64,400 -0.1 (-0.16%) 569,400 36,647.63 0 0 64,500 69,000 60,000
16/04/2026 64,500 -0.4 (-0.62%) 722,500 46,583.29 0 0 64,900 69,400 60,400
15/04/2026 64,900 -1 (-1.52%) 1,037,100 67,939.72 0 0 65,900 70,500 61,300
14/04/2026 65,900 -0.6 (-0.9%) 872,700 57,735.9 0 0 66,500 71,100 61,900
13/04/2026 66,500 0.7 (1.06%) 825,900 55,018.56 0 0 65,800 70,400 61,200
10/04/2026 65,800 0.3 (0.46%) 861,800 56,483.95 0 0 65,500 70,000 61,000
09/04/2026 65,500 -1.2 (-1.8%) 1,008,200 66,645.22 0 0 66,700 71,300 62,100
08/04/2026 66,700 1.5 (2.3%) 1,457,500 96,992.77 0 0 65,200 69,700 60,700
07/04/2026 65,200 0.8 (1.24%) 888,000 57,800.8 0 0 64,400 68,900 59,900
06/04/2026 64,400 0 (0%) 1,117,900 72,355.57 0 0 64,400 68,900 59,900
03/04/2026 64,400 -1.9 (-2.87%) 2,346,300 153,674.56 0 0 66,300 70,900 61,700
02/04/2026 66,300 -1.1 (-1.63%) 1,850,200 123,560.14 0 0 67,400 72,100 62,700
01/04/2026 67,400 -1.1 (-1.61%) 1,823,500 125,348.91 0 0 68,500 73,200 63,800
31/03/2026 68,500 -1.5 (-2.14%) 2,455,900 170,291.74 500,000 35,700 70,000 74,900 65,100
30/03/2026 70,000 -1.7 (-2.37%) 3,175,200 229,938.6 0 0 71,700 76,700 66,700
27/03/2026 71,700 0 (0%) 1,678,800 119,717.97 260,000 17,446 71,700 76,700 66,700
26/03/2026 71,700 0.8 (1.13%) 2,072,000 148,062.25 0 0 70,900 75,800 66,000
25/03/2026 70,900 4.6 (6.94%) 3,852,100 269,838.47 0 0 66,300 70,900 61,700
24/03/2026 66,300 1.3 (2%) 1,043,400 69,108.76 260,000 17,316 65,000 69,500 60,500
23/03/2026 65,000 -2.4 (-3.56%) 1,872,100 124,509.2 0 0 67,400 72,100 62,700
20/03/2026 67,400 2 (3.06%) 3,774,400 256,582.52 0 0 65,400 69,900 60,900
19/03/2026 65,400 1.4 (2.19%) 2,124,200 138,146.83 0 0 64,000 68,400 59,600
18/03/2026 64,000 1 (1.59%) 782,200 49,519.1 0 0 63,000 67,400 58,600
17/03/2026 63,000 -0.4 (-0.63%) 624,600 39,383.55 0 0 63,400 67,800 59,000
16/03/2026 63,400 -0.4 (-0.63%) 1,020,100 64,663.6 0 0 63,800 68,200 59,400
13/03/2026 63,800 1.3 (2.08%) 1,161,100 73,841.68 0 0 62,500 66,800 58,200
12/03/2026 62,500 2.1 (3.48%) 1,507,700 92,510 0 0 60,400 64,600 56,200
11/03/2026 60,400 0.8 (1.34%) 793,300 47,677.37 0 0 59,600 63,700 55,500
10/03/2026 59,600 1.9 (3.29%) 1,093,400 64,772.33 0 0 57,700 61,700 53,700
09/03/2026 57,700 -4.3 (-6.94%) 2,300,300 133,502.24 0 0 62,000 66,300 57,700
06/03/2026 62,000 -1.5 (-2.36%) 967,600 60,675.28 0 0 63,500 67,900 59,100
05/03/2026 63,500 -1 (-1.55%) 717,300 46,244.81 54,900 3,611.87 64,500 69,000 60,000
04/03/2026 64,500 0 (0%) 2,125,500 138,202.3 0 0 64,500 69,000 60,000
03/03/2026 64,500 0.2 (0.31%) 1,073,200 69,096.73 0 0 64,300 68,800 59,800
02/03/2026 64,300 2.5 (4.05%) 2,052,000 130,067.52 0 0 61,800 66,100 57,500
27/02/2026 61,800 -0.4 (-0.64%) 267,600 16,560.13 0 0 62,200 66,500 57,900
26/02/2026 62,200 0.2 (0.32%) 344,200 21,356.79 0 0 62,000 66,300 57,700
25/02/2026 63,000 0.7 (1.12%) 858,100 53,891.3 0 0 62,300 66,600 58,000
24/02/2026 62,300 0.3 (0.48%) 567,800 35,294.12 0 0 62,000 66,300 57,700

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