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
17/07/2026 48,200 0.1 (0.21%) 90,400 4,367.51 0 0 48,100 51,400 44,750
16/07/2026 48,100 -0.45 (-0.93%) 142,400 6,853.48 0 0 48,550 51,900 45,200
15/07/2026 48,550 0.05 (0.1%) 148,300 7,189.37 0 0 48,500 51,800 45,150
14/07/2026 48,500 0.1 (0.21%) 160,500 7,757.49 0 0 48,400 51,700 45,050
13/07/2026 48,400 -0.1 (-0.21%) 210,800 10,234.38 0 0 48,500 51,800 45,150
10/07/2026 48,500 -0.4 (-0.82%) 127,000 6,183.31 0 0 48,900 52,300 45,500
09/07/2026 48,900 0 (0%) 52,200 2,557.86 0 0 48,900 52,300 45,500
08/07/2026 48,900 -0.15 (-0.31%) 121,500 5,932.86 0 0 49,050 52,400 45,650
07/07/2026 49,050 0 (0%) 49,800 2,441.04 0 0 49,050 52,400 45,650
06/07/2026 49,050 -0.2 (-0.41%) 86,600 4,261.63 0 0 49,250 52,600 45,850
03/07/2026 49,250 -0.25 (-0.51%) 33,100 1,635.36 0 0 49,500 52,900 46,050
02/07/2026 49,500 0.3 (0.61%) 70,400 3,487.88 0 0 49,200 52,600 45,800
01/07/2026 49,200 0.35 (0.72%) 49,400 2,428.55 0 0 48,850 52,200 45,450
30/06/2026 48,850 -0.55 (-1.11%) 153,400 7,523.08 0 0 49,400 52,800 45,950
29/06/2026 49,400 1.1 (2.28%) 62,800 3,073.79 0 0 48,300 51,600 44,950
26/06/2026 48,300 -1.2 (-2.42%) 335,200 16,352.95 0 0 49,500 52,900 46,050
25/06/2026 49,500 0.1 (0.2%) 75,100 3,713.5 0 0 49,400 52,800 45,950
24/06/2026 49,400 -0.6 (-1.2%) 185,000 9,145.78 0 0 50,000 53,500 46,500
23/06/2026 50,000 0.4 (0.81%) 79,400 3,961.85 0 0 49,600 53,000 46,150
22/06/2026 49,600 -0.7 (-1.39%) 265,600 13,257.34 0 0 50,300 53,800 46,800
19/06/2026 50,300 0 (0%) 53,700 2,703.49 0 0 50,300 53,800 46,800
18/06/2026 50,300 -0.2 (-0.4%) 105,000 5,295.36 0 0 50,500 54,000 47,000
17/06/2026 50,500 0.3 (0.6%) 174,600 8,860.41 0 0 50,200 53,700 46,700
16/06/2026 50,200 0.2 (0.4%) 217,500 10,949.31 0 0 50,000 53,500 46,500
15/06/2026 50,000 0.05 (0.1%) 184,500 9,294.27 0 0 49,950 53,400 46,500
12/06/2026 49,950 -0.25 (-0.5%) 180,900 9,063.42 0 0 50,200 53,700 46,700
11/06/2026 50,200 0.1 (0.2%) 52,800 2,647.33 0 0 50,100 53,600 46,600
10/06/2026 50,100 -0.6 (-1.18%) 220,500 11,067.5 0 0 50,700 54,200 47,200
09/06/2026 50,700 0 (0%) 81,300 4,103.15 0 0 50,700 54,200 47,200
08/06/2026 50,700 -0.4 (-0.78%) 139,600 7,038.04 0 0 51,100 54,600 47,550
05/06/2026 51,100 -0.1 (-0.2%) 77,200 3,934.31 0 0 51,200 54,700 47,650
04/06/2026 51,200 0.1 (0.2%) 60,800 3,102.47 0 0 51,100 54,600 47,550
03/06/2026 51,100 0 (0%) 68,200 3,479.47 0 0 51,100 54,600 47,550
02/06/2026 51,100 -0.1 (-0.2%) 127,100 6,500.95 0 0 51,200 54,700 47,650
01/06/2026 51,200 0.1 (0.2%) 65,100 3,325.16 0 0 51,100 54,600 47,550
29/05/2026 51,100 -0.5 (-0.97%) 239,300 12,229.73 0 0 51,600 55,200 48,000
28/05/2026 51,600 0 (0%) 65,600 3,381.02 0 0 51,600 55,200 48,000
27/05/2026 51,600 -0.1 (-0.19%) 111,700 5,777.18 0 0 51,700 55,300 48,100
26/05/2026 51,700 0.3 (0.58%) 70,600 3,640.53 0 0 51,400 54,900 47,850
25/05/2026 51,400 -0.4 (-0.77%) 217,700 11,206.94 0 0 51,800 55,400 48,200
22/05/2026 51,800 -0.1 (-0.19%) 73,200 3,787.9 0 0 51,900 55,500 48,300
21/05/2026 51,900 -0.1 (-0.19%) 108,900 5,625.34 0 0 52,000 55,600 48,400
20/05/2026 52,000 -0.4 (-0.76%) 123,800 6,420.4 0 0 52,400 56,000 48,750
19/05/2026 52,400 0.2 (0.38%) 145,800 7,701.31 0 0 52,200 55,800 48,550
18/05/2026 52,200 -0.2 (-0.38%) 143,200 7,483.27 0 0 52,400 56,000 48,750
15/05/2026 52,400 -0.2 (-0.38%) 54,400 2,855.78 0 0 52,600 56,200 48,950
14/05/2026 52,600 0.3 (0.57%) 65,800 3,449.11 0 0 52,300 55,900 48,650
13/05/2026 52,300 0.2 (0.38%) 109,100 5,688.87 0 0 52,100 55,700 48,500
12/05/2026 52,100 0.2 (0.39%) 82,400 4,300.72 0 0 51,900 55,500 48,300
11/05/2026 51,900 0.1 (0.19%) 193,300 10,082.96 0 0 51,800 55,400 48,200
08/05/2026 51,800 -0.1 (-0.19%) 86,000 4,459.24 0 0 51,900 55,500 48,300
07/05/2026 51,900 -0.4 (-0.76%) 124,300 6,472.08 0 0 52,300 55,900 48,650
06/05/2026 52,300 0.5 (0.97%) 96,000 4,995.47 0 0 51,800 55,400 48,200
05/05/2026 51,800 -0.4 (-0.77%) 179,000 9,258.11 0 0 52,200 55,800 48,550
04/05/2026 52,200 -0.3 (-0.57%) 93,900 4,926.1 0 0 52,500 56,100 48,850
29/04/2026 52,500 0.2 (0.38%) 75,300 3,936.61 0 0 52,300 55,900 48,650
28/04/2026 52,300 -0.4 (-0.76%) 128,900 6,789.37 0 0 52,700 56,300 49,050
24/04/2026 52,700 -0.3 (-0.57%) 128,300 6,759.89 0 0 53,000 56,700 49,300
23/04/2026 53,000 -0.9 (-1.67%) 194,200 10,359.37 0 0 53,900 57,600 50,200
22/04/2026 53,900 -0.1 (-0.19%) 142,700 7,664.6 0 0 54,000 57,700 50,300
21/04/2026 54,000 -0.1 (-0.18%) 134,600 7,267.45 0 0 54,100 57,800 50,400
20/04/2026 54,100 0.1 (0.19%) 105,500 5,714.6 0 0 54,000 57,700 50,300
17/04/2026 54,000 0 (0%) 143,700 7,742.42 0 0 54,000 57,700 50,300
16/04/2026 54,000 -0.3 (-0.55%) 94,700 5,132.76 0 0 54,300 58,100 50,500
15/04/2026 54,300 0.3 (0.56%) 128,300 6,970.3 0 0 54,000 57,700 50,300
14/04/2026 54,000 0.1 (0.19%) 84,400 4,562.21 0 0 53,900 57,600 50,200
13/04/2026 53,900 -0.6 (-1.1%) 128,100 6,906.92 0 0 54,500 58,300 50,700
10/04/2026 54,500 0 (0%) 141,900 7,738.73 0 0 54,500 58,300 50,700
09/04/2026 54,500 0.3 (0.55%) 199,000 10,837.59 0 0 54,200 57,900 50,500
08/04/2026 54,200 1.1 (2.07%) 166,600 9,013.22 0 0 53,100 56,800 49,400
07/04/2026 53,100 0 (0%) 80,800 4,296.31 0 0 53,100 56,800 49,400
06/04/2026 53,100 -0.8 (-1.48%) 81,000 4,335.2 0 0 53,900 57,600 50,200
03/04/2026 53,900 -0.5 (-0.92%) 115,000 6,222.07 0 0 54,400 58,200 50,600
02/04/2026 54,400 0.1 (0.18%) 173,700 9,417.91 0 0 54,300 58,100 50,500
01/04/2026 54,300 0 (0%) 128,500 7,004.97 0 0 54,300 58,100 50,500
31/03/2026 54,300 0.6 (1.12%) 370,700 20,019.98 0 0 53,700 57,400 49,950
30/03/2026 53,700 -0.6 (-1.1%) 157,300 8,428.6 0 0 54,300 58,100 50,500
27/03/2026 54,300 1.8 (3.43%) 359,700 19,304.02 0 0 52,500 56,100 48,850
26/03/2026 52,500 -0.4 (-0.76%) 199,700 10,490.2 0 0 52,900 56,600 49,200
25/03/2026 52,900 1.2 (2.32%) 119,600 6,292.82 0 0 51,700 55,300 48,100
24/03/2026 51,700 0.4 (0.78%) 161,500 8,389.13 0 0 51,300 54,800 47,750
23/03/2026 51,300 -1 (-1.91%) 200,900 10,349.24 0 0 52,300 55,900 48,650
20/03/2026 52,300 -0.4 (-0.76%) 97,200 5,094.38 0 0 52,700 56,300 49,050
19/03/2026 52,700 -0.5 (-0.94%) 83,600 4,396.19 0 0 53,200 56,900 49,500
18/03/2026 53,200 0.4 (0.76%) 162,500 8,615.05 0 0 52,800 56,400 49,150
17/03/2026 52,800 -0.8 (-1.49%) 145,100 7,733.67 0 0 53,600 57,300 49,850
16/03/2026 53,600 0.7 (1.32%) 369,900 19,668.58 0 0 52,900 56,600 49,200
13/03/2026 52,900 -0.1 (-0.19%) 267,100 14,045.53 0 0 53,000 56,700 49,300
12/03/2026 53,000 -0.6 (-1.12%) 209,800 11,136.26 0 0 53,600 57,300 49,850
11/03/2026 53,600 1.1 (2.1%) 189,300 10,058.12 0 0 52,500 56,100 48,850
10/03/2026 52,500 1.2 (2.34%) 298,200 15,694.87 0 0 51,300 54,800 47,750
09/03/2026 51,300 -3.8 (-6.9%) 1,030,500 53,168.67 0 0 55,100 58,900 51,300
06/03/2026 55,100 -1.1 (-1.96%) 278,200 15,531.43 0 0 56,200 60,100 52,300
05/03/2026 56,200 0.2 (0.36%) 322,300 18,229.68 0 0 56,000 59,900 52,100
04/03/2026 56,000 -0.2 (-0.36%) 617,900 34,161.41 0 0 56,200 60,100 52,300
03/03/2026 56,200 -0.8 (-1.4%) 408,300 23,160.11 0 0 57,000 60,900 53,100
02/03/2026 57,000 -0.3 (-0.52%) 1,143,100 65,047.22 0 0 57,300 61,300 53,300
27/02/2026 57,300 1.4 (2.5%) 488,200 27,791.89 0 0 55,900 59,800 52,000
26/02/2026 55,900 -0.6 (-1.06%) 305,200 17,119.98 0 0 56,500 60,400 52,600
25/02/2026 56,500 0 (0%) 581,200 32,910.66 0 0 56,500 60,400 52,600
24/02/2026 56,500 0.3 (0.53%) 328,600 18,554.92 100,000 5,646.7 56,200 60,100 52,300
23/02/2026 56,200 1.7 (3.12%) 489,300 27,304.64 100,000 5,580.3 54,500 58,300 50,700
13/02/2026 54,500 0.2 (0.37%) 116,100 6,328.67 0 0 54,300 58,100 50,500
12/02/2026 54,300 -0.1 (-0.18%) 114,300 6,226 0 0 54,400 58,200 50,600
11/02/2026 54,400 0.9 (1.68%) 256,400 13,842.8 0 0 53,500 57,200 49,800
10/02/2026 53,500 0.1 (0.19%) 117,400 6,283.17 0 0 53,400 57,100 49,700
09/02/2026 53,400 -0.2 (-0.37%) 175,700 9,446.46 0 0 53,600 57,300 49,850
06/02/2026 53,600 -0.9 (-1.65%) 285,500 15,362.09 0 0 54,500 58,300 50,700
05/02/2026 54,500 -0.7 (-1.27%) 227,400 12,483.73 0 0 55,200 59,000 51,400
04/02/2026 55,200 0.3 (0.55%) 274,400 15,103.81 0 0 54,900 58,700 51,100
03/02/2026 54,900 0.4 (0.73%) 198,500 10,912.71 0 0 54,500 58,300 50,700
02/02/2026 54,500 0 (0%) 264,900 14,375.58 0 0 54,500 58,300 50,700
30/01/2026 54,500 0.1 (0.18%) 174,000 9,529.78 0 0 54,400 58,200 50,600
29/01/2026 54,400 0.5 (0.93%) 163,300 8,873.42 0 0 53,900 57,600 50,200
28/01/2026 53,900 0.1 (0.19%) 154,400 8,353.36 0 0 53,800 57,500 50,100
27/01/2026 53,800 -1 (-1.82%) 520,400 28,010.29 0 0 54,800 58,600 51,000
26/01/2026 54,800 -1.2 (-2.14%) 415,600 22,852.56 0 0 56,000 59,900 52,100
23/01/2026 56,000 -1.1 (-1.93%) 292,100 16,465.5 0 0 57,100 61,000 53,200
22/01/2026 57,100 1.6 (2.88%) 879,200 50,155.78 0 0 55,500 59,300 51,700
21/01/2026 55,500 -0.7 (-1.25%) 346,400 19,163.88 0 0 56,200 60,100 52,300
20/01/2026 56,200 2 (3.69%) 717,400 40,180.03 0 0 54,200 57,900 50,500
19/01/2026 54,200 -1.1 (-1.99%) 569,100 31,471.66 0 0 55,300 59,100 51,500

Dữ liệu lịch sử - BSC

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