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
03/09/2026 44,000 -0.45 (-1.01%) 129,600 5,739.82 50,000 2,100 44,450 47,550 41,350
28/08/2026 44,450 -0.05 (-0.11%) 112,200 4,995.15 0 0 44,500 47,600 41,400
27/08/2026 44,500 -0.15 (-0.34%) 81,900 3,656.43 0 0 44,650 47,750 41,550
26/08/2026 44,650 -0.7 (-1.54%) 153,400 6,900.81 0 0 45,350 48,500 42,200
25/08/2026 45,350 -0.4 (-0.87%) 90,500 4,127.09 0 0 45,750 48,950 42,550
24/08/2026 45,750 0.25 (0.55%) 101,800 4,690.5 0 0 45,500 48,650 42,350
21/08/2026 45,500 0.15 (0.33%) 72,800 3,292.83 0 0 45,350 48,500 42,200
20/08/2026 45,350 0.35 (0.78%) 65,700 2,991.31 0 0 45,000 48,150 41,850
19/08/2026 45,000 0 (0%) 64,900 2,921.78 0 0 45,000 48,150 41,850
18/08/2026 45,000 -0.45 (-0.99%) 84,300 3,816.61 0 0 45,450 48,600 42,300
17/08/2026 45,450 0 (0%) 91,300 4,165.22 0 0 45,450 48,600 42,300
14/08/2026 45,450 0.45 (1%) 155,700 7,125.31 0 0 45,000 48,150 41,850
13/08/2026 45,000 -0.15 (-0.33%) 70,500 3,186.24 0 0 45,150 48,300 42,000
12/08/2026 45,150 -0.2 (-0.44%) 81,500 3,677.83 0 0 45,350 48,500 42,200
11/08/2026 45,350 -0.15 (-0.33%) 80,900 3,675.2 0 0 45,500 48,650 42,350
10/08/2026 45,500 0.5 (1.11%) 79,200 3,593.34 0 0 45,000 48,150 41,850
07/08/2026 45,000 0.3 (0.67%) 135,600 6,094.73 0 0 44,700 47,800 41,600
06/08/2026 44,700 0.05 (0.11%) 73,600 3,287.96 0 0 44,650 47,750 41,550
05/08/2026 44,650 -0.05 (-0.11%) 124,800 5,576.34 0 0 44,700 47,800 41,600
04/08/2026 44,700 0.15 (0.34%) 120,600 5,409.37 0 0 44,550 47,650 41,450
03/08/2026 44,550 1.15 (2.65%) 143,700 6,347.11 0 0 43,400 46,400 40,400
31/07/2026 43,400 0 (0%) 136,800 5,959.78 0 0 43,400 46,400 40,400
30/07/2026 43,400 0.75 (1.76%) 209,100 9,031.66 0 0 42,650 45,600 39,700
29/07/2026 42,650 0.05 (0.12%) 75,700 3,228.67 0 0 42,600 45,550 39,650
28/07/2026 42,600 -0.1 (-0.23%) 120,400 5,093.55 0 0 42,700 45,650 39,750
27/07/2026 42,700 -0.8 (-1.84%) 94,500 4,080.73 0 0 43,500 46,500 40,500
24/07/2026 43,500 -0.5 (-1.14%) 71,500 3,122.45 0 0 44,000 47,050 40,950
23/07/2026 44,000 -0.45 (-1.01%) 162,600 7,109.87 0 0 44,450 47,550 41,350
22/07/2026 46,950 -0.55 (-1.16%) 234,400 11,038.74 0 0 47,500 50,800 44,200
21/07/2026 47,500 -0.35 (-0.73%) 156,900 7,509.18 0 0 47,850 51,100 44,550
20/07/2026 47,850 -0.35 (-0.73%) 195,600 9,420.28 0 0 48,200 51,500 44,850
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NÂNG HẠNG THỊ TRƯỜNG: GIẢI MÃ CƠ HỘI ĐẦU TƯ CỔ PHIẾU NGÂN HÀNG| CHỨNG AND CHILL
Liên kết nhanh