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
26/08/2026 13,550 -0.25 (-1.81%) 320,200 4,368.6 0 0 13,800 14,750 12,850
25/08/2026 13,800 -0.2 (-1.43%) 391,000 5,395.45 0 0 14,000 14,950 13,050
24/08/2026 14,000 -0.1 (-0.71%) 439,300 6,173.16 0 0 14,100 15,050 13,150
21/08/2026 14,100 0.9 (6.82%) 918,300 12,598.79 0 0 13,200 14,100 12,300
20/08/2026 13,200 0.7 (5.6%) 498,100 6,425.63 0 0 12,500 13,350 11,650
19/08/2026 12,500 -0.2 (-1.57%) 225,300 2,804.24 0 0 12,700 13,550 11,850
18/08/2026 12,700 -0.15 (-1.17%) 176,500 2,256.56 0 0 12,850 13,700 12,000
17/08/2026 12,850 0.4 (3.21%) 348,200 4,450.95 0 0 12,450 13,300 11,600
14/08/2026 12,450 -0.05 (-0.4%) 159,400 1,994.95 0 0 12,500 13,350 11,650
13/08/2026 12,500 0.1 (0.81%) 271,100 3,359.08 0 0 12,400 13,250 11,550
12/08/2026 12,400 -0.15 (-1.2%) 175,800 2,202.19 0 0 12,550 13,400 11,700
11/08/2026 12,550 0.4 (3.29%) 256,000 3,131.96 0 0 12,150 13,000 11,300
10/08/2026 12,150 0.15 (1.25%) 124,800 1,495.95 0 0 12,000 12,800 11,200
07/08/2026 12,000 0.25 (2.13%) 102,500 1,206. 0 0 11,750 12,550 10,950
06/08/2026 11,750 -0.25 (-2.08%) 127,200 1,489.36 0 0 12,000 12,800 11,200
05/08/2026 12,000 0 (0%) 68,900 820.01 0 0 12,000 12,800 11,200
04/08/2026 12,000 -0.1 (-0.83%) 63,000 756.4 0 0 12,100 12,900 11,300
03/08/2026 12,100 0.2 (1.68%) 75,400 898.41 0 0 11,900 12,700 11,100
31/07/2026 11,900 -0.1 (-0.83%) 73,300 872.61 0 0 12,000 12,800 11,200
30/07/2026 12,000 0.3 (2.56%) 76,000 902.76 0 0 11,700 12,500 10,900
29/07/2026 11,700 -0.2 (-1.68%) 62,700 725.58 0 0 11,900 12,700 11,100
28/07/2026 11,900 -0.05 (-0.42%) 98,400 1,132.82 0 0 11,950 12,750 11,150
27/07/2026 11,950 0.35 (3.02%) 39,600 466.39 0 0 11,600 12,400 10,800
24/07/2026 11,600 -0.7 (-5.69%) 197,100 2,325.72 0 0 12,300 13,150 11,450
23/07/2026 12,300 0.35 (2.93%) 79,200 917.86 0 0 11,950 12,750 11,150
22/07/2026 11,950 -0.05 (-0.42%) 50,400 597.69 0 0 12,000 12,800 11,200
21/07/2026 12,000 -0.2 (-1.64%) 72,500 871.64 0 0 12,200 13,050 11,350
20/07/2026 12,200 -0.15 (-1.21%) 66,500 805.74 0 0 12,350 13,200 11,500
17/07/2026 12,350 -0.05 (-0.4%) 108,200 1,319.82 0 0 12,400 13,250 11,550
16/07/2026 12,400 0.1 (0.81%) 91,600 1,122.35 0 0 12,300 13,150 11,450
15/07/2026 12,300 0.15 (1.23%) 116,700 1,411.03 0 0 12,150 13,000 11,300
14/07/2026 12,150 0.4 (3.4%) 234,000 2,760.64 0 0 11,750 12,550 10,950
13/07/2026 11,750 -0.1 (-0.84%) 95,300 1,124.23 0 0 11,850 12,650 11,050
10/07/2026 11,850 0.1 (0.85%) 99,400 1,168.57 0 0 11,750 12,550 10,950
09/07/2026 11,750 0 (0%) 66,700 782.38 0 0 11,750 12,550 10,950
08/07/2026 11,750 -0.3 (-2.49%) 118,400 1,411.56 0 0 12,050 12,850 11,250
07/07/2026 12,050 0.25 (2.12%) 274,000 3,203.61 0 0 11,800 12,600 11,000
06/07/2026 11,800 -0.05 (-0.42%) 78,800 927.1 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 110,500 1,293.16 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.05 (-0.42%) 102,000 1,201.9 0 0 11,850 12,650 11,050
01/07/2026 11,850 0 (0%) 138,200 1,631.47 0 0 11,850 12,650 11,050
30/06/2026 11,850 -0.25 (-2.07%) 212,700 2,508.04 0 0 12,100 12,900 11,300
29/06/2026 12,100 -0.3 (-2.42%) 183,800 2,236.22 0 0 12,400 13,250 11,550
26/06/2026 12,400 -0.15 (-1.2%) 319,400 3,977.27 0 0 12,550 13,400 11,700
25/06/2026 12,550 0.15 (1.21%) 192,000 2,421.29 0 0 12,400 13,250 11,550
24/06/2026 14,900 0.1 (0.68%) 564,700 8,400.17 0 0 14,800 15,800 13,800
23/06/2026 14,800 0 (0%) 286,100 4,218. 3,171,900 45,675.36 14,800 15,800 13,800
22/06/2026 14,800 -0.15 (-1.%) 230,300 3,414.79 0 0 14,950 15,950 13,950
19/06/2026 14,950 -0.05 (-0.33%) 255,700 3,843.69 0 0 15,000 16,050 13,950
18/06/2026 15,000 0.45 (3.09%) 414,500 6,162.17 0 0 14,550 15,550 13,550
17/06/2026 14,550 0.2 (1.39%) 301,900 4,402.2 0 0 14,350 15,350 13,350
16/06/2026 14,350 0.45 (3.24%) 365,200 5,148.94 0 0 13,900 14,850 12,950
15/06/2026 13,900 0.45 (3.35%) 438,800 5,985.93 0 0 13,450 14,350 12,550
12/06/2026 13,450 -0.05 (-0.37%) 205,900 2,764.38 0 0 13,500 14,400 12,600
11/06/2026 13,500 0.3 (2.27%) 280,500 3,744.25 0 0 13,200 14,100 12,300
10/06/2026 13,200 0.25 (1.93%) 368,500 4,822.22 0 0 12,950 13,850 12,050
09/06/2026 12,950 0.15 (1.17%) 218,400 2,800.98 0 0 12,800 13,650 11,950
08/06/2026 12,800 0 (0%) 205,900 2,608.99 0 0 12,800 13,650 11,950
05/06/2026 12,800 0 (0%) 138,100 1,763.8 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 175,900 2,249.62 2,340,000 29,718 12,800 13,650 11,950
03/06/2026 12,800 -0.2 (-1.54%) 289,800 3,726.68 0 0 13,000 13,900 12,100
02/06/2026 13,000 0.25 (1.96%) 330,200 4,263.41 0 0 12,750 13,600 11,900
01/06/2026 12,750 0.05 (0.39%) 169,600 2,154.82 0 0 12,700 13,550 11,850
29/05/2026 12,700 0.3 (2.42%) 214,300 2,704.54 0 0 12,400 13,250 11,550
28/05/2026 12,400 0.1 (0.81%) 100,500 1,243.03 0 0 12,300 13,150 11,450
27/05/2026 12,300 -0.05 (-0.4%) 111,200 1,364.26 0 0 12,350 13,200 11,500
26/05/2026 12,350 0 (0%) 130,900 1,617.44 0 0 12,350 13,200 11,500
25/05/2026 12,350 -0.1 (-0.8%) 277,800 3,431.24 0 0 12,450 13,300 11,600
22/05/2026 12,450 0.1 (0.81%) 157,900 1,945.77 0 0 12,350 13,200 11,500
21/05/2026 12,350 0.35 (2.92%) 265,300 3,208.07 0 0 12,000 12,800 11,200
20/05/2026 12,000 0.1 (0.84%) 128,300 1,529.91 0 0 11,900 12,700 11,100
19/05/2026 11,900 -0.1 (-0.83%) 25,900 308.44 0 0 12,000 12,800 11,200
18/05/2026 12,000 0 (0%) 30,400 364.02 0 0 12,000 12,800 11,200
15/05/2026 12,000 0 (0%) 30,500 365.59 0 0 12,000 12,800 11,200
14/05/2026 12,000 0.1 (0.84%) 45,000 536.54 0 0 11,900 12,700 11,100
13/05/2026 11,900 -0.05 (-0.42%) 47,300 563.89 0 0 11,950 12,750 11,150
12/05/2026 11,950 0.05 (0.42%) 51,200 610.16 0 0 11,900 12,700 11,100
11/05/2026 11,900 -0.1 (-0.83%) 58,000 690.34 0 0 12,000 12,800 11,200
08/05/2026 12,000 -0.1 (-0.83%) 64,000 772.6 0 0 12,100 12,900 11,300
07/05/2026 12,100 0.2 (1.68%) 84,900 1,018.61 0 0 11,900 12,700 11,100
06/05/2026 11,900 0.05 (0.42%) 23,900 284 0 0 11,850 12,650 11,050
05/05/2026 11,850 0 (0%) 44,200 522.54 0 0 11,850 12,650 11,050
04/05/2026 11,850 -0.05 (-0.42%) 41,000 484.38 0 0 11,900 12,700 11,100
29/04/2026 11,900 -0.35 (-2.86%) 65,000 781.97 0 0 12,250 13,100 11,400
28/04/2026 12,250 -0.05 (-0.41%) 95,800 1,166.48 0 0 12,300 13,150 11,450
24/04/2026 12,300 0.55 (4.68%) 263,800 3,179.96 0 0 11,750 12,550 10,950
23/04/2026 11,750 -0.05 (-0.42%) 63,900 750.98 0 0 11,800 12,600 11,000
22/04/2026 11,800 -0.05 (-0.42%) 93,200 1,099.67 0 0 11,850 12,650 11,050
21/04/2026 11,850 0.1 (0.85%) 70,300 830.67 0 0 11,750 12,550 10,950
20/04/2026 11,750 -0.1 (-0.84%) 67,500 788.53 0 0 11,850 12,650 11,050
17/04/2026 11,850 -0.1 (-0.84%) 248,900 2,958.95 0 0 11,950 12,750 11,150
16/04/2026 11,950 0.25 (2.14%) 107,900 1,278.31 0 0 11,700 12,500 10,900
15/04/2026 11,700 0 (0%) 101,900 1,191.95 0 0 11,700 12,500 10,900
14/04/2026 11,700 0.35 (3.08%) 141,600 1,612.27 0 0 11,350 12,100 10,600
13/04/2026 11,350 -0.15 (-1.3%) 114,600 1,308.18 0 0 11,500 12,300 10,700
10/04/2026 11,500 0 (0%) 61,400 699.41 0 0 11,500 12,300 10,700
09/04/2026 11,500 0 (0%) 129,200 1,480.19 0 0 11,500 12,300 10,700
08/04/2026 11,500 0.05 (0.44%) 66,000 754.65 0 0 11,450 12,250 10,650
07/04/2026 11,450 0 (0%) 241,900 2,764.82 0 0 11,450 12,250 10,650
06/04/2026 11,450 -0.1 (-0.87%) 19,200 219.74 0 0 11,550 12,350 10,750
03/04/2026 11,550 0 (0%) 53,300 612.41 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.05 (-0.43%) 33,000 378.76 0 0 11,600 12,400 10,800
01/04/2026 11,600 0 (0%) 22,500 261.03 0 0 11,600 12,400 10,800
31/03/2026 11,600 0 (0%) 29,600 342.66 0 0 11,600 12,400 10,800
30/03/2026 11,600 0.05 (0.43%) 29,400 338.44 0 0 11,550 12,350 10,750
27/03/2026 11,550 0 (0%) 16,100 185.1 0 0 11,550 12,350 10,750
26/03/2026 11,550 -0.05 (-0.43%) 20,700 239.15 0 0 11,600 12,400 10,800
25/03/2026 11,600 0 (0%) 16,400 190.1 0 0 11,600 12,400 10,800
24/03/2026 11,600 0.05 (0.43%) 20,100 232.76 0 0 11,550 12,350 10,750
23/03/2026 11,550 -0.05 (-0.43%) 14,600 168.03 0 0 11,600 12,400 10,800
20/03/2026 11,600 0.1 (0.87%) 48,400 559.17 0 0 11,500 12,300 10,700
19/03/2026 11,500 -0.2 (-1.71%) 63,400 729.57 0 0 11,700 12,500 10,900
18/03/2026 11,700 -0.05 (-0.43%) 22,200 259.39 0 0 11,750 12,550 10,950
17/03/2026 11,750 0 (0%) 19,700 230.99 0 0 11,750 12,550 10,950
16/03/2026 11,750 0 (0%) 18,200 212.18 0 0 11,750 12,550 10,950
13/03/2026 11,750 0.1 (0.86%) 20,600 241.36 0 0 11,650 12,450 10,850
12/03/2026 11,650 0.25 (2.19%) 31,700 365.37 0 0 11,400 12,150 10,650
11/03/2026 11,400 -0.5 (-4.2%) 28,900 337.73 0 0 11,900 12,700 11,100
10/03/2026 11,900 0 (0%) 14,900 177.49 0 0 11,900 12,700 11,100
09/03/2026 11,900 -0.45 (-3.64%) 21,100 251.62 0 0 12,350 13,200 11,500
06/03/2026 12,350 -0.1 (-0.8%) 65,900 808.87 0 0 12,450 13,300 11,600
05/03/2026 12,450 -0.05 (-0.4%) 26,500 329.78 0 0 12,500 13,350 11,650
04/03/2026 12,500 0 (0%) 17,400 217.04 0 0 12,500 13,350 11,650
03/03/2026 12,500 -0.2 (-1.57%) 39,300 494.95 0 0 12,700 13,550 11,850
02/03/2026 12,700 -0.1 (-0.78%) 49,700 630.47 0 0 12,800 13,650 11,950
27/02/2026 12,800 -0.05 (-0.39%) 51,000 655.41 0 0 12,850 13,700 12,000
26/02/2026 12,850 -0.1 (-0.77%) 53,800 694.92 0 0 12,950 13,850 12,050

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