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
24/07/2026 19,400 -0.4 (-2.02%) 25,900 513.57 0 0 19,800 22,700 16,900
23/07/2026 20,000 0.1 (0.5%) 16,350 323.69 0 0 19,900 22,800 17,000
22/07/2026 19,700 -0.5 (-2.48%) 13,546 269.18 0 0 20,200 23,200 17,200
21/07/2026 20,100 -0.2 (-0.99%) 12,016 243.16 0 0 20,300 23,300 17,300
20/07/2026 20,100 -0.5 (-2.43%) 20,653 420.27 0 0 20,600 23,600 17,600
17/07/2026 20,900 0.1 (0.48%) 8,587 176.84 0 0 20,800 23,900 17,700
16/07/2026 20,800 -0.3 (-1.42%) 28,610 594.21 0 0 21,100 24,200 18,000
15/07/2026 21,000 -0.2 (-0.94%) 4,940 104.05 0 0 21,200 24,300 18,100
14/07/2026 21,200 -0.3 (-1.4%) 30,707 650.59 0 0 21,500 24,700 18,300
13/07/2026 21,200 -0.8 (-3.64%) 31,452 676.34 0 0 22,000 25,300 18,700
10/07/2026 22,000 -0.2 (-0.9%) 10,130 223.19 0 0 22,200 25,500 18,900
09/07/2026 22,200 -0.2 (-0.89%) 11,160 247.36 0 0 22,400 25,700 19,100
08/07/2026 22,500 0.1 (0.45%) 10,530 235.39 0 0 22,400 25,700 19,100
07/07/2026 22,500 -0.1 (-0.44%) 19,211 429.42 0 0 22,600 25,900 19,300
06/07/2026 22,500 -0.1 (-0.44%) 26,610 602.09 0 0 22,600 25,900 19,300
03/07/2026 22,600 0 (0%) 9,324 211.06 0 0 22,600 25,900 19,300
02/07/2026 22,800 0 (0%) 14,327 324.09 0 0 22,800 26,200 19,400
01/07/2026 23,000 0 (0%) 19,946 454.87 0 0 23,000 26,400 19,600
30/06/2026 22,900 0.3 (1.33%) 37,712 868.7 0 0 22,600 25,900 19,300
29/06/2026 22,800 0.3 (1.33%) 23,557 532.33 0 0 22,500 25,800 19,200
26/06/2026 22,600 0.1 (0.44%) 41,212 926.14 0 0 22,500 25,800 19,200
25/06/2026 22,600 -0.1 (-0.44%) 26,657 600.5 0 0 22,700 26,100 19,300
24/06/2026 22,900 0.1 (0.44%) 8,111 183.72 0 0 22,800 26,200 19,400
23/06/2026 22,900 0 (0%) 41,084 938.57 0 0 22,900 26,300 19,500
22/06/2026 22,500 -0.4 (-1.75%) 17,179 393.08 0 0 22,900 26,300 19,500
19/06/2026 23,200 0.1 (0.43%) 33,209 759.08 0 0 23,100 26,500 19,700
18/06/2026 23,300 0 (0%) 31,875 737.3 0 0 23,300 26,700 19,900
17/06/2026 23,400 0.3 (1.3%) 43,709 1,019.55 0 0 23,100 26,500 19,700
16/06/2026 23,200 0.3 (1.31%) 12,990 299.98 0 0 22,900 26,300 19,500
15/06/2026 23,200 0.7 (3.11%) 31,964 733.1 0 0 22,500 25,800 19,200
12/06/2026 22,800 0.9 (4.11%) 63,620 1,433.3 0 0 21,900 25,100 18,700
11/06/2026 22,000 -0.2 (-0.9%) 19,634 430.97 0 0 22,200 25,500 18,900
10/06/2026 22,200 0 (0%) 11,123 246.47 0 0 22,200 25,500 18,900
09/06/2026 22,300 0.2 (0.9%) 10,011 222.45 0 0 22,100 25,400 18,800
08/06/2026 22,500 0 (0%) 44,786 990.34 0 0 22,500 25,800 19,200
05/06/2026 22,600 -0.1 (-0.44%) 32,311 726.39 0 0 22,700 26,100 19,300
04/06/2026 22,600 -0.2 (-0.88%) 21,941 497.16 0 0 22,800 26,200 19,400
03/06/2026 23,000 0.2 (0.88%) 23,400 533.6 0 0 22,800 26,200 19,400
02/06/2026 23,000 0.1 (0.44%) 41,979 957.34 0 0 22,900 26,300 19,500
01/06/2026 23,100 0.1 (0.43%) 16,557 379.2 0 0 23,000 26,400 19,600
29/05/2026 23,200 0 (0%) 24,924 573.24 0 0 23,200 26,600 19,800
28/05/2026 23,100 -0.2 (-0.86%) 21,258 492.38 0 0 23,300 26,700 19,900
27/05/2026 23,500 0.2 (0.86%) 14,868 345.8 0 0 23,300 26,700 19,900
26/05/2026 23,400 0 (0%) 12,129 283.08 0 0 23,400 26,900 19,900
25/05/2026 23,300 -0.1 (-0.43%) 22,360 522.42 0 0 23,400 26,900 19,900
22/05/2026 23,300 -0.2 (-0.85%) 14,595 341.81 0 0 23,500 27,000 20,000
21/05/2026 23,700 0.3 (1.28%) 13,312 312.65 0 0 23,400 26,900 19,900
20/05/2026 23,600 -0.2 (-0.84%) 51,594 1,207.48 0 0 23,800 27,300 20,300
19/05/2026 24,000 0.8 (3.45%) 61,394 1,458.36 0 0 23,200 26,600 19,800
18/05/2026 23,400 -0.1 (-0.43%) 78,730 1,824.48 0 0 23,500 27,000 20,000
15/05/2026 23,300 -0.3 (-1.27%) 26,756 628.45 0 0 23,600 27,100 20,100
14/05/2026 23,700 0.1 (0.42%) 19,151 452.43 0 0 23,600 27,100 20,100
13/05/2026 23,800 -0.1 (-0.42%) 50,884 1,200.81 0 0 23,900 27,400 20,400
12/05/2026 24,000 0 (0%) 32,060 765.68 0 0 24,000 27,600 20,400
11/05/2026 24,100 0 (0%) 37,173 892.68 0 0 24,100 27,700 20,500
08/05/2026 24,200 -0.2 (-0.82%) 51,641 1,243.78 0 0 24,400 28,000 20,800
07/05/2026 24,200 0.1 (0.41%) 91,142 2,221.99 0 0 24,100 27,700 20,500
06/05/2026 24,300 0 (0%) 53,271 1,285.93 0 0 24,300 27,900 20,700
05/05/2026 24,300 0 (0%) 35,740 868.43 0 0 24,300 27,900 20,700
04/05/2026 24,500 0.2 (0.82%) 41,060 998.68 0 0 24,300 27,900 20,700
29/04/2026 24,200 0 (0%) 35,983 872.72 0 0 24,200 27,800 20,600
28/04/2026 24,300 0.1 (0.41%) 40,987 993.44 0 0 24,200 27,800 20,600
24/04/2026 24,300 0.1 (0.41%) 29,862 723.81 0 0 24,200 27,800 20,600
23/04/2026 24,100 0 (0%) 60,774 1,469.43 0 0 24,100 27,700 20,500
22/04/2026 24,300 -0.2 (-0.82%) 62,526 1,507.14 0 0 24,500 28,100 20,900
21/04/2026 24,700 -0.1 (-0.4%) 114,471 2,807.23 0 0 24,800 28,500 21,100
20/04/2026 24,500 -0.8 (-3.16%) 57,563 1,427.6 0 0 25,300 29,000 21,600
17/04/2026 25,200 -0.5 (-1.95%) 77,865 1,967.65 0 0 25,700 29,500 21,900
16/04/2026 25,700 0.9 (3.63%) 221,259 5,682.12 0 0 24,800 28,500 21,100
15/04/2026 25,000 1 (4.17%) 138,406 3,435.36 80,000 2,040 24,000 27,600 20,400
14/04/2026 24,000 0 (0%) 81,646 1,963.48 0 0 24,000 27,600 20,400
13/04/2026 24,100 0 (0%) 65,800 1,577.63 0 0 24,100 27,700 20,500
10/04/2026 24,300 0 (0%) 54,313 1,310.42 0 0 24,300 27,900 20,700
09/04/2026 24,400 0.1 (0.41%) 43,187 1,047.73 0 0 24,300 27,900 20,700
08/04/2026 24,300 0.5 (2.1%) 39,573 962.23 0 0 23,800 27,300 20,300
07/04/2026 23,900 0.3 (1.27%) 18,650 443.56 0 0 23,600 27,100 20,100
06/04/2026 24,000 0 (0%) 56,970 1,345.41 0 0 24,000 27,600 20,400
03/04/2026 24,200 0.3 (1.26%) 33,824 813.33 0 0 23,900 27,400 20,400
02/04/2026 24,000 -0.1 (-0.41%) 37,277 889.73 0 0 24,100 27,700 20,500
01/04/2026 24,200 0.3 (1.26%) 29,180 702.95 0 0 23,900 27,400 20,400
31/03/2026 23,900 0.2 (0.84%) 106,005 2,532.5 0 0 23,700 27,200 20,200
30/03/2026 24,000 0 (0%) 38,546 912.23 0 0 24,000 27,600 20,400
27/03/2026 24,000 0.2 (0.84%) 33,448 802.13 0 0 23,800 27,300 20,300
26/03/2026 24,000 0.1 (0.42%) 32,373 771.79 0 0 23,900 27,400 20,400
25/03/2026 24,000 0.4 (1.69%) 52,566 1,255.23 0 0 23,600 27,100 20,100
24/03/2026 23,700 0.5 (2.16%) 18,760 443.04 0 0 23,200 26,600 19,800
23/03/2026 23,200 -0.6 (-2.52%) 62,960 1,459.02 0 0 23,800 27,300 20,300
20/03/2026 23,600 -0.2 (-0.84%) 51,116 1,215.15 0 0 23,800 27,300 20,300
19/03/2026 24,000 0 (0%) 55,150 1,310.73 0 0 24,000 27,600 20,400
18/03/2026 24,500 0.3 (1.24%) 103,541 2,488.5 0 0 24,200 27,800 20,600
17/03/2026 24,100 0.2 (0.84%) 33,813 819.1 0 0 23,900 27,400 20,400
16/03/2026 24,000 -0.1 (-0.41%) 80,827 1,929.82 0 0 24,100 27,700 20,500
13/03/2026 24,100 -0.3 (-1.23%) 132,103 3,180.03 0 0 24,400 28,000 20,800
12/03/2026 24,300 -0.3 (-1.22%) 99,748 2,432.37 0 0 24,600 28,200 21,000
11/03/2026 24,700 0.6 (2.49%) 90,096 2,219.48 0 0 24,100 27,700 20,500
10/03/2026 24,000 0.8 (3.45%) 187,310 4,504.84 0 0 23,200 26,600 19,800
09/03/2026 22,600 -3.8 (-14.39%) 558,164 12,948.87 0 0 26,400 30,300 22,500
06/03/2026 26,500 -0.6 (-2.21%) 228,400 6,036.58 0 0 27,100 31,100 23,100
05/03/2026 26,700 -0.8 (-2.91%) 107,665 2,919.57 0 0 27,500 31,600 23,400
04/03/2026 27,600 -1 (-3.5%) 536,260 14,753.2 0 0 28,600 32,800 24,400
03/03/2026 28,400 -0.5 (-1.73%) 344,573 9,839.93 0 0 28,900 33,200 24,600
02/03/2026 28,900 1.6 (5.86%) 771,078 22,294.6 0 0 27,300 31,300 23,300
27/02/2026 27,600 0.2 (0.73%) 173,924 4,744.54 0 0 27,400 31,500 23,300
26/02/2026 27,300 -0.4 (-1.44%) 82,383 2,257.2 0 0 27,700 31,800 23,600
25/02/2026 27,500 0 (0%) 83,303 2,309.81 0 0 27,500 31,600 23,400
24/02/2026 27,700 0.6 (2.21%) 143,584 3,942. 0 0 27,100 31,100 23,100
23/02/2026 27,300 0.6 (2.25%) 125,735 3,405.95 0 0 26,700 30,700 22,700
13/02/2026 26,800 0.3 (1.13%) 56,651 1,513.37 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 65,101 1,723.99 0 0 26,500 30,400 22,600
11/02/2026 26,500 0.2 (0.76%) 41,619 1,103.67 0 0 26,300 30,200 22,400
10/02/2026 26,200 -0.2 (-0.76%) 128,950 3,393.07 0 0 26,400 30,300 22,500
09/02/2026 26,300 -0.4 (-1.5%) 69,495 1,836.46 0 0 26,700 30,700 22,700
06/02/2026 26,600 -0.9 (-3.27%) 190,699 5,083.65 0 0 27,500 31,600 23,400
05/02/2026 27,300 -0.8 (-2.85%) 142,394 3,916.17 0 0 28,100 32,300 23,900
04/02/2026 27,900 0.2 (0.72%) 264,209 7,426.79 0 0 27,700 31,800 23,600
03/02/2026 27,800 1 (3.73%) 305,600 8,472.6 0 0 26,800 30,800 22,800
02/02/2026 27,000 -0.1 (-0.37%) 227,420 6,092.96 0 0 27,100 31,100 23,100
30/01/2026 27,000 0 (0%) 120,298 3,264.97 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.4 (1.51%) 67,170 1,811.4 0 0 26,500 30,400 22,600
28/01/2026 26,700 0.4 (1.52%) 93,575 2,478.11 0 0 26,300 30,200 22,400
27/01/2026 26,400 -0.3 (-1.12%) 95,814 2,521.52 0 0 26,700 30,700 22,700
26/01/2026 26,700 -1.5 (-5.32%) 358,373 9,580.28 0 0 28,200 32,400 24,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CHỚ THẤY SÓNG CẢ MÀ NGÃ TAY CHÈO| CHỨNG AND CHILL
Liên kết nhanh