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 42,700 -0.3 (-0.7%) 25,982 1,116.04 0 0 43,000 47,300 38,700
23/07/2026 43,000 -0.4 (-0.92%) 12,509 539.26 0 0 43,400 47,700 39,100
22/07/2026 43,400 -0.6 (-1.36%) 18,253 795.53 0 0 44,000 48,400 39,600
21/07/2026 44,000 0.2 (0.46%) 14,792 650.38 0 0 43,800 48,100 39,500
20/07/2026 43,800 -0.5 (-1.13%) 15,825 700.55 0 0 44,300 48,700 39,900
17/07/2026 44,300 0.2 (0.45%) 36,225 1,605.41 0 0 44,100 48,500 39,700
16/07/2026 44,100 -0.2 (-0.45%) 11,582 511.8 0 0 44,300 48,700 39,900
15/07/2026 44,300 0.3 (0.68%) 12,010 530.39 0 0 44,000 48,400 39,600
14/07/2026 44,000 0 (0%) 4,500 197.16 0 0 44,000 48,400 39,600
13/07/2026 44,000 -0.2 (-0.45%) 7,650 336.55 0 0 44,200 48,600 39,800
10/07/2026 44,200 -0.3 (-0.67%) 1,401 62.02 0 0 44,500 48,900 40,100
09/07/2026 44,500 0.7 (1.6%) 874 38.55 0 0 43,800 48,100 39,500
08/07/2026 43,800 0 (0%) 1,000 43.8 0 0 43,800 48,100 39,500
07/07/2026 43,800 0 (0%) 3,601 157.91 0 0 43,800 48,100 39,500
06/07/2026 43,800 0 (0%) 11,925 525.93 0 0 43,800 48,100 39,500
03/07/2026 43,800 -0.2 (-0.45%) 150 6.58 0 0 44,000 48,400 39,600
02/07/2026 44,000 0 (0%) 1,915 84.31 0 0 44,000 48,400 39,600
01/07/2026 44,000 -0.3 (-0.68%) 2,500 109.63 0 0 44,300 48,700 39,900
30/06/2026 44,300 -0.3 (-0.67%) 1,910 84.87 0 0 44,600 49,000 40,200
29/06/2026 44,600 0.6 (1.36%) 12,201 543.9 0 0 44,000 48,400 39,600
26/06/2026 44,000 0.6 (1.38%) 3,050 133.88 0 0 43,400 47,700 39,100
25/06/2026 43,400 0.2 (0.46%) 1,312 56.94 0 0 43,200 47,500 38,900
24/06/2026 43,200 0 (0%) 1,500 65.05 0 0 43,200 47,500 38,900
23/06/2026 43,200 0.2 (0.47%) 1,903 82.3 0 0 43,000 47,300 38,700
22/06/2026 43,000 0.1 (0.23%) 1,900 81.63 0 0 42,900 47,100 38,700
19/06/2026 42,900 -0.2 (-0.46%) 2,300 98.7 0 0 43,100 47,400 38,800
18/06/2026 43,100 0.1 (0.23%) 10,860 468.1 0 0 43,000 47,300 38,700
17/06/2026 43,000 0.1 (0.23%) 2,900 124.7 0 0 42,900 47,100 38,700
16/06/2026 42,900 0.1 (0.23%) 1,801 77.19 0 0 42,800 47,000 38,600
15/06/2026 42,800 0.2 (0.47%) 6,001 257.2 0 0 42,600 46,800 38,400
12/06/2026 42,600 0 (0%) 5,060 215.22 0 0 42,600 46,800 38,400
11/06/2026 42,600 0 (0%) 600 25.46 0 0 42,600 46,800 38,400
10/06/2026 42,600 0.3 (0.71%) 201 8.5 0 0 42,300 46,500 38,100
09/06/2026 42,300 0.1 (0.24%) 2,901 122.09 0 0 42,200 46,400 38,000
08/06/2026 42,200 -0.4 (-0.94%) 3,101 130.92 0 0 42,600 46,800 38,400
05/06/2026 42,600 0.6 (1.43%) 1,700 72.14 0 0 42,000 46,200 37,800
04/06/2026 42,000 -0.2 (-0.47%) 300 12.64 0 0 42,200 46,400 38,000
03/06/2026 42,200 0 (0%) 1,201 50.68 0 0 42,200 46,400 38,000
02/06/2026 42,200 0.1 (0.24%) 1,600 67.38 0 0 42,100 46,300 37,900
01/06/2026 42,100 0.2 (0.48%) 1,300 54.99 0 0 41,900 46,000 37,800
29/05/2026 41,900 -0.9 (-2.1%) 13,576 571.19 0 0 42,800 47,000 38,600
28/05/2026 42,800 -0.3 (-0.7%) 6,801 291.43 0 0 43,100 47,400 38,800
27/05/2026 43,100 -0.1 (-0.23%) 6,701 287.92 0 0 43,200 47,500 38,900
26/05/2026 43,200 0 (0%) 0 0 0 0 43,200 47,500 38,900
25/05/2026 43,200 -0.1 (-0.23%) 208 8.99 0 0 43,300 47,600 39,000
22/05/2026 43,300 0.3 (0.7%) 3,205 138.3 0 0 43,000 47,300 38,700
21/05/2026 43,000 0 (0%) 3,229 138.82 0 0 43,000 47,300 38,700
20/05/2026 43,000 -0.1 (-0.23%) 1,500 64.72 0 0 43,100 47,400 38,800
19/05/2026 43,100 0 (0%) 5,129 220.75 0 0 43,100 47,400 38,800
18/05/2026 43,100 -0.1 (-0.23%) 1,900 81.81 0 0 43,200 47,500 38,900
15/05/2026 43,200 0.2 (0.47%) 10,000 429.95 0 0 43,000 47,300 38,700
14/05/2026 43,000 0.1 (0.23%) 8,700 373.58 0 0 42,900 47,100 38,700
13/05/2026 42,900 0 (0%) 2,200 94.66 0 0 42,900 47,100 38,700
12/05/2026 42,900 -0.1 (-0.23%) 2,500 107.42 0 0 43,000 47,300 38,700
11/05/2026 43,000 0 (0%) 2,401 103.49 0 0 43,000 47,300 38,700
08/05/2026 43,000 0.2 (0.47%) 8,702 372.75 0 0 42,800 47,000 38,600
07/05/2026 42,800 0 (0%) 5,500 236.39 0 0 42,800 47,000 38,600
06/05/2026 42,800 -0.7 (-1.61%) 6,413 276.06 0 0 43,500 47,800 39,200
05/05/2026 43,500 0 (0%) 1,750 75.6 0 0 43,500 47,800 39,200
04/05/2026 43,500 0.5 (1.16%) 3,159 136.1 0 0 43,000 47,300 38,700
29/04/2026 43,000 0 (0%) 11,203 479.99 0 0 43,000 47,300 38,700
28/04/2026 43,000 0 (0%) 4,802 206.3 0 0 43,000 47,300 38,700
24/04/2026 43,000 0.1 (0.23%) 5,851 251.12 0 0 42,900 47,100 38,700
23/04/2026 42,900 0.3 (0.7%) 7,900 338.49 0 0 42,600 46,800 38,400
22/04/2026 42,600 0 (0%) 1,000 42.6 0 0 42,600 46,800 38,400
21/04/2026 42,600 0.4 (0.95%) 10,455 450.73 0 0 42,200 46,400 38,000
20/04/2026 42,200 0.2 (0.48%) 13,232 558.22 0 0 42,000 46,200 37,800
17/04/2026 42,000 -0.2 (-0.47%) 4,300 180.91 0 0 42,200 46,400 38,000
16/04/2026 42,200 0 (0%) 2,616 110.19 0 0 42,200 46,400 38,000
15/04/2026 42,200 0 (0%) 4,224 178.52 0 0 42,200 46,400 38,000
14/04/2026 42,200 0.2 (0.48%) 1,501 63.12 0 0 42,000 46,200 37,800
13/04/2026 42,000 -0.3 (-0.71%) 4,500 189.49 0 0 42,300 46,500 38,100
10/04/2026 42,300 0.1 (0.24%) 3,200 135.01 0 0 42,200 46,400 38,000
09/04/2026 42,200 0.2 (0.48%) 6,600 278.43 0 0 42,000 46,200 37,800
08/04/2026 42,000 0.2 (0.48%) 11,705 492.81 0 0 41,800 45,900 37,700
07/04/2026 41,800 0.2 (0.48%) 1,410 59. 0 0 41,600 45,700 37,500
06/04/2026 41,600 0 (0%) 2,116 88.23 0 0 41,600 45,700 37,500
03/04/2026 41,600 -0.4 (-0.95%) 1,233 51.6 0 0 42,000 46,200 37,800
02/04/2026 42,000 -0.3 (-0.71%) 6,712 282.73 0 0 42,300 46,500 38,100
01/04/2026 42,300 0.1 (0.24%) 12,708 539.1 0 0 42,200 46,400 38,000
31/03/2026 42,200 0.2 (0.48%) 9,208 386.69 0 0 42,000 46,200 37,800
30/03/2026 42,000 0 (0%) 6,615 277.83 0 0 42,000 46,200 37,800
27/03/2026 42,000 0.5 (1.2%) 2,602 108.57 0 0 41,500 45,600 37,400
26/03/2026 41,500 0.1 (0.24%) 3,506 145.24 0 0 41,400 45,500 37,300
25/03/2026 41,400 0.1 (0.24%) 5,401 223.46 0 0 41,300 45,400 37,200
24/03/2026 41,300 0 (0%) 16,411 689.29 0 0 41,300 45,400 37,200
23/03/2026 41,300 0.7 (1.72%) 14,206 579.65 0 0 40,600 44,600 36,600
20/03/2026 40,600 0 (0%) 3,380 136.63 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.6 (-1.46%) 10,740 435.32 0 0 41,200 45,300 37,100
18/03/2026 41,200 0.6 (1.48%) 8,330 345.41 0 0 40,600 44,600 36,600
17/03/2026 40,600 1.5 (3.84%) 44,481 1,802.73 0 0 39,100 43,000 35,200
16/03/2026 39,100 0 (0%) 1 0.04 0 0 39,100 43,000 35,200
13/03/2026 39,100 0.2 (0.51%) 500 19.32 0 0 38,900 42,700 35,100
12/03/2026 38,900 0 (0%) 17,900 684.05 0 0 38,900 42,700 35,100
11/03/2026 38,900 0.8 (2.1%) 1,500 58.51 0 0 38,100 41,900 34,300
10/03/2026 38,100 0.1 (0.26%) 400 15.24 0 0 38,000 41,800 34,200
09/03/2026 38,000 -1.6 (-4.04%) 10,301 391.9 0 0 39,600 43,500 35,700
06/03/2026 39,600 0.6 (1.54%) 19,900 785.1 0 0 39,000 42,900 35,100
05/03/2026 39,000 0 (0%) 1,100 43.12 0 0 39,000 42,900 35,100
04/03/2026 39,000 -0.2 (-0.51%) 208 8.16 0 0 39,200 43,100 35,300
03/03/2026 39,200 -0.1 (-0.25%) 132 5.16 0 0 39,300 43,200 35,400
02/03/2026 39,300 -0.4 (-1.01%) 704 27.3 0 0 39,700 43,600 35,800
27/02/2026 39,700 0 (0%) 0 0 0 0 39,700 43,600 35,800
26/02/2026 39,700 0.5 (1.28%) 3,300 130.92 0 0 39,200 43,100 35,300
25/02/2026 39,200 0.2 (0.51%) 2,700 105.96 0 0 39,000 42,900 35,100
24/02/2026 39,000 -0.2 (-0.51%) 3,501 136.64 0 0 39,200 43,100 35,300
23/02/2026 39,200 -0.2 (-0.51%) 2,201 86.69 0 0 39,400 43,300 35,500
13/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
12/02/2026 39,400 0 (0%) 0 0 0 0 39,400 43,300 35,500
11/02/2026 39,400 0.6 (1.55%) 3,700 143.78 0 0 38,800 42,600 35,000
10/02/2026 38,800 0 (0%) 10,000 388 0 0 38,800 42,600 35,000
09/02/2026 38,800 0.1 (0.26%) 800 31 0 0 38,700 42,500 34,900
06/02/2026 38,700 -0.2 (-0.51%) 1,300 50.35 0 0 38,900 42,700 35,100
05/02/2026 38,900 -0.3 (-0.77%) 6,000 232.97 0 0 39,200 43,100 35,300
04/02/2026 39,200 0 (0%) 3,400 133.46 0 0 39,200 43,100 35,300
03/02/2026 39,200 0.9 (2.35%) 22,200 869.15 0 0 38,300 42,100 34,500
02/02/2026 38,300 -0.6 (-1.54%) 5,100 194.4 0 0 38,900 42,700 35,100
30/01/2026 38,900 0.4 (1.04%) 501 19.49 0 0 38,500 42,300 34,700
29/01/2026 38,500 0.2 (0.52%) 1,501 57.54 0 0 38,300 42,100 34,500
28/01/2026 38,300 -0.2 (-0.52%) 9,400 360.96 0 0 38,500 42,300 34,700
27/01/2026 38,500 0 (0%) 1,500 57.75 0 0 38,500 42,300 34,700
26/01/2026 38,500 -1.2 (-3.02%) 4,501 174.38 0 0 39,700 43,600 35,800

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