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
11/09/2026 19,400 -0.3 (-1.52%) 7,300 142.51 0 0 19,700 22,600 16,800
10/09/2026 19,600 0 (0%) 3,808 74.86 0 0 19,600 22,500 16,700
09/09/2026 19,800 0 (0%) 3,401 67.34 60,000 1,200 19,800 22,700 16,900
08/09/2026 19,800 -0.1 (-0.5%) 30,000 594.65 0 0 19,900 22,800 17,000
07/09/2026 19,900 -0.1 (-0.5%) 32,501 647.3 0 0 20,000 23,000 17,000
04/09/2026 20,000 -0.3 (-1.48%) 41,000 820.5 0 0 20,300 23,300 17,300
03/09/2026 19,900 -0.1 (-0.5%) 28,800 585.07 0 0 20,000 23,000 17,000
28/08/2026 20,000 -0.1 (-0.5%) 30,700 614.51 0 0 20,100 23,100 17,100
27/08/2026 20,000 -0.2 (-0.99%) 66,100 1,326.55 0 0 20,200 23,200 17,200
26/08/2026 21,200 0.8 (3.92%) 19,800 399.26 0 0 20,400 23,400 17,400
25/08/2026 21,100 -0.2 (-0.94%) 176,400 3,593.56 0 0 21,300 24,400 18,200
24/08/2026 21,000 -0.2 (-0.94%) 12,313 262.08 0 0 21,200 24,300 18,100
21/08/2026 21,300 0.7 (3.4%) 80,091 1,695.39 0 0 20,600 23,600 17,600
20/08/2026 20,900 1 (5.03%) 236,711 4,867.57 0 0 19,900 22,800 17,000
19/08/2026 19,900 -0.1 (-0.5%) 200 3.98 0 0 20,000 23,000 17,000
18/08/2026 20,000 0.2 (1.01%) 15,200 304 0 0 19,800 22,700 16,900
17/08/2026 19,300 0 (0%) 8,700 172.06 0 0 19,300 22,100 16,500
14/08/2026 19,300 0 (0%) 28 0.54 0 0 19,300 22,100 16,500
13/08/2026 19,700 0.3 (1.55%) 5,232 100.87 0 0 19,400 22,300 16,500
12/08/2026 19,400 0 (0%) 6,900 134.18 0 0 19,400 22,300 16,500
11/08/2026 19,400 0 (0%) 16,901 327.16 0 0 19,400 22,300 16,500
10/08/2026 19,300 -0.5 (-2.53%) 31,000 602.69 0 0 19,800 22,700 16,900
07/08/2026 19,800 0 (0%) 4,203 83.18 0 0 19,800 22,700 16,900
06/08/2026 19,700 -0.1 (-0.51%) 24,600 487.3 0 0 19,800 22,700 16,900
05/08/2026 20,000 0 (0%) 6,900 136.56 0 0 20,000 23,000 17,000
04/08/2026 20,100 -0.2 (-0.99%) 3,200 64.14 0 0 20,300 23,300 17,300
03/08/2026 20,500 -0.4 (-1.91%) 31,403 638.44 0 0 20,900 24,000 17,800
31/07/2026 20,600 -0.1 (-0.48%) 58,244 1,217.53 0 0 20,700 23,800 17,600
30/07/2026 21,100 0.5 (2.43%) 46,330 961.29 0 0 20,600 23,600 17,600
29/07/2026 20,700 0.6 (2.99%) 11,100 228.97 0 0 20,100 23,100 17,100
28/07/2026 20,700 0.1 (0.49%) 1,500 30.09 0 0 20,600 23,600 17,600
27/07/2026 20,000 -0.3 (-1.48%) 81,021 1,667.08 0 0 20,300 23,300 17,300
24/07/2026 20,500 0.7 (3.54%) 40,200 814.88 0 0 19,800 22,700 16,900
23/07/2026 20,300 0.5 (2.53%) 17,930 355.8 0 0 19,800 22,700 16,900
22/07/2026 19,600 -0.4 (-2%) 6,810 134.53 0 0 20,000 23,000 17,000
21/07/2026 20,000 -0.4 (-1.96%) 200 4 0 0 20,400 23,400 17,400
20/07/2026 20,600 -0.1 (-0.48%) 13,400 273.55 0 0 20,700 23,800 17,600
17/07/2026 20,700 0.1 (0.49%) 500 10.34 0 0 20,600 23,600 17,600
16/07/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
15/07/2026 20,400 0.2 (0.99%) 15,010 309.21 0 0 20,200 23,200 17,200
14/07/2026 20,700 0.6 (2.99%) 5,001 101.19 0 0 20,100 23,100 17,100
13/07/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/07/2026 20,100 -0.1 (-0.5%) 400 8.04 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 600 12.11 0 0 20,200 23,200 17,200
08/07/2026 20,800 0.7 (3.48%) 1,000 20.24 0 0 20,100 23,100 17,100
07/07/2026 20,200 -0.4 (-1.94%) 4,100 82.44 0 0 20,600 23,600 17,600
06/07/2026 20,600 0 (0%) 110 2.26 0 0 20,600 23,600 17,600
03/07/2026 20,600 0.1 (0.49%) 12,708 261.82 0 0 20,500 23,500 17,500
02/07/2026 20,400 -0.2 (-0.97%) 1,511 31.03 0 0 20,600 23,600 17,600
01/07/2026 20,600 -0.9 (-4.19%) 8,002 164.84 0 0 21,500 24,700 18,300
30/06/2026 21,500 1 (4.88%) 7,605 163.51 0 0 20,500 23,500 17,500
29/06/2026 20,500 0.2 (0.99%) 4,100 84.05 0 0 20,300 23,300 17,300
26/06/2026 20,100 -0.5 (-2.43%) 1,800 36.6 0 0 20,600 23,600 17,600
25/06/2026 20,700 0.2 (0.98%) 1,200 24.77 0 0 20,500 23,500 17,500
24/06/2026 21,100 0.9 (4.46%) 2,302 47.23 0 0 20,200 23,200 17,200
23/06/2026 20,000 -0.2 (-0.99%) 5,542 112.1 0 0 20,200 23,200 17,200
22/06/2026 20,500 -0.7 (-3.3%) 6,701 135.4 0 0 21,200 24,300 18,100
19/06/2026 21,000 0.2 (0.96%) 2,289 48.45 0 0 20,800 23,900 17,700
18/06/2026 21,000 0.6 (2.94%) 163,171 3,396.79 0 0 20,400 23,400 17,400
17/06/2026 20,500 0.1 (0.49%) 46,300 944.53 0 0 20,400 23,400 17,400
16/06/2026 20,400 0.6 (3.03%) 7,500 152.65 0 0 19,800 22,700 16,900
15/06/2026 19,700 -0.6 (-2.96%) 6,293 124.6 0 0 20,300 23,300 17,300
12/06/2026 20,300 0 (0%) 4,800 97.54 0 0 20,300 23,300 17,300
11/06/2026 20,400 1.1 (5.7%) 55,199 1,118.91 0 0 19,300 22,100 16,500
10/06/2026 20,100 1.6 (8.65%) 50,128 969.8 0 0 18,500 21,200 15,800
09/06/2026 18,600 -0.3 (-1.59%) 20,615 381.99 0 0 18,900 21,700 16,100
08/06/2026 18,900 0 (0%) 3,100 58.62 0 0 18,900 21,700 16,100
05/06/2026 18,900 0.1 (0.53%) 4,000 75.6 0 0 18,800 21,600 16,000
04/06/2026 19,000 0.1 (0.53%) 2,500 46.88 0 0 18,900 21,700 16,100
03/06/2026 19,000 0.1 (0.53%) 401 7.54 0 0 18,900 21,700 16,100
02/06/2026 19,000 0.1 (0.53%) 8,301 157.05 0 0 18,900 21,700 16,100
01/06/2026 19,000 0.1 (0.53%) 4,336 82.08 0 0 18,900 21,700 16,100
29/05/2026 18,900 0.1 (0.53%) 3,901 73.54 0 0 18,800 21,600 16,000
28/05/2026 18,800 0 (0%) 2,100 39.48 0 0 18,800 21,600 16,000
27/05/2026 18,800 0.5 (2.73%) 2,240 42.08 0 0 18,300 21,000 15,600
26/05/2026 18,200 -0.6 (-3.19%) 8,821 161.15 0 0 18,800 21,600 16,000
25/05/2026 18,800 0 (0%) 31 0.54 0 0 18,800 21,600 16,000
22/05/2026 18,200 -0.5 (-2.67%) 19,924 374.66 0 0 18,700 21,500 15,900
21/05/2026 18,700 0 (0%) 13,570 253.72 10 0.19 18,700 21,500 15,900
20/05/2026 18,800 0.2 (1.08%) 7,458 139.32 0 0 18,600 21,300 15,900
19/05/2026 18,500 -0.5 (-2.63%) 504 9.37 10 0.19 19,000 21,800 16,200
18/05/2026 19,100 0.6 (3.24%) 59,651 1,135.94 0 0 18,500 21,200 15,800
15/05/2026 18,500 -0.6 (-3.14%) 103 1.91 0 0 19,100 21,900 16,300
14/05/2026 18,900 0.1 (0.53%) 51,460 982.79 0 0 18,800 21,600 16,000
13/05/2026 19,600 1.1 (5.95%) 96,499 1,810.26 0 0 18,500 21,200 15,800
12/05/2026 18,500 0.5 (2.78%) 51,112 945.07 0 0 18,000 20,700 15,300
11/05/2026 18,500 0.2 (1.09%) 184,186 3,320.33 0 0 18,300 21,000 15,600
08/05/2026 18,900 1.6 (9.25%) 206,265 3,782.76 0 0 17,300 19,800 14,800
07/05/2026 17,600 1.3 (7.98%) 161,747 2,790.96 0 0 16,300 18,700 13,900
06/05/2026 16,500 0.3 (1.85%) 15,503 252.55 0 0 16,200 18,600 13,800
05/05/2026 16,200 0.1 (0.62%) 5,320 86.18 0 0 16,100 18,500 13,700
04/05/2026 16,700 0.7 (4.38%) 106,900 1,726.22 0 0 16,000 18,400 13,600
29/04/2026 16,000 -0.1 (-0.62%) 102 1.63 0 0 16,100 18,500 13,700
28/04/2026 16,000 0.3 (1.91%) 3,001 48.25 0 0 15,700 18,000 13,400
24/04/2026 15,600 0.1 (0.65%) 611 9.57 0 0 15,500 17,800 13,200
23/04/2026 15,900 0.4 (2.58%) 3,200 49.68 0 0 15,500 17,800 13,200
22/04/2026 15,500 0 (0%) 2,001 31.02 0 0 15,500 17,800 13,200
21/04/2026 15,500 -0.2 (-1.27%) 1,000 15.5 0 0 15,700 18,000 13,400
20/04/2026 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
17/04/2026 15,500 0.1 (0.65%) 1,700 26.35 0 0 15,400 17,700 13,100
16/04/2026 15,400 0 (0%) 10,010 154.16 0 0 15,400 17,700 13,100
15/04/2026 15,500 0.1 (0.65%) 15,102 232.65 0 0 15,400 17,700 13,100
14/04/2026 15,400 0 (0%) 8 0.1 0 0 15,400 17,700 13,100
13/04/2026 15,800 0.5 (3.27%) 4,427 68.03 0 0 15,300 17,500 13,100
10/04/2026 15,200 -0.8 (-5%) 3,000 45.76 0 0 16,000 18,400 13,600
09/04/2026 16,000 1.4 (9.59%) 209 3.33 0 0 14,600 16,700 12,500
08/04/2026 15,900 -0.4 (-2.45%) 12,628 184.87 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0.4 (2.52%) 104 1.69 0 0 15,900 18,200 13,600
02/04/2026 15,900 0 (0%) 8 0.12 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/03/2026 16,000 -0.2 (-1.23%) 6,105 97.28 0 0 16,200 18,600 13,800
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/03/2026 16,100 0 (0%) 16,001 258.92 0 0 16,100 18,500 13,700
24/03/2026 16,100 -0.1 (-0.62%) 5,603 90.21 0 0 16,200 18,600 13,800
23/03/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
20/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/03/2026 16,200 0.3 (1.89%) 3,831 62.03 0 0 15,900 18,200 13,600
18/03/2026 16,100 0.3 (1.9%) 9,605 152.79 0 0 15,800 18,100 13,500
17/03/2026 15,700 0.2 (1.29%) 6,200 98.24 0 0 15,500 17,800 13,200
16/03/2026 15,800 0.4 (2.6%) 700 10.86 0 0 15,400 17,700 13,100
13/03/2026 15,400 -0.2 (-1.28%) 1,011 15.57 0 0 15,600 17,900 13,300
12/03/2026 15,600 0.3 (1.96%) 5,700 88.92 0 0 15,300 17,500 13,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TOÀN CẢNH THỊ TRƯỜNG: DÒNG TIỀN ETF ĐANG ĐI ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh