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 19,900 0.2 (1.02%) 483,800 9,607.06 0 0 19,700 21,050 18,350
28/08/2026 19,700 -0.05 (-0.25%) 281,100 5,555.72 0 0 19,750 21,100 18,400
27/08/2026 19,750 -0.1 (-0.5%) 275,200 5,456.24 0 0 19,850 21,200 18,500
26/08/2026 19,850 0.15 (0.76%) 586,400 11,778.87 0 0 19,700 21,050 18,350
25/08/2026 19,700 0.15 (0.77%) 666,800 13,291.79 0 0 19,550 20,900 18,200
24/08/2026 19,550 -0.15 (-0.76%) 558,600 11,009.99 0 0 19,700 21,050 18,350
21/08/2026 19,700 0.75 (3.96%) 685,300 13,262.14 0 0 18,950 20,250 17,650
20/08/2026 18,950 -0.15 (-0.79%) 245,700 4,675.28 0 0 19,100 20,400 17,800
19/08/2026 19,100 -0.05 (-0.26%) 316,800 6,079.6 0 0 19,150 20,450 17,850
18/08/2026 19,150 -0.5 (-2.54%) 411,200 8,072.92 0 0 19,650 21,000 18,300
17/08/2026 19,650 0.15 (0.77%) 290,800 5,689.16 0 0 19,500 20,850 18,150
14/08/2026 19,500 -0.45 (-2.26%) 552,000 10,860.9 0 0 19,950 21,300 18,600
13/08/2026 19,950 -0.2 (-0.99%) 619,000 12,471.82 0 0 20,150 21,550 18,750
12/08/2026 20,150 0.1 (0.5%) 766,600 15,458.47 0 0 20,050 21,450 18,650
11/08/2026 20,050 -0.45 (-2.2%) 629,400 12,654.76 0 0 20,500 21,900 19,100
10/08/2026 20,500 1.1 (5.67%) 1,278,300 25,764.41 0 0 19,400 20,750 18,050
07/08/2026 19,400 1.25 (6.89%) 529,700 10,186.86 0 0 18,150 19,400 16,900
06/08/2026 18,150 -0.3 (-1.63%) 347,800 6,358.17 0 0 18,450 19,700 17,200
05/08/2026 18,450 -0.2 (-1.07%) 453,300 8,476.39 0 0 18,650 19,950 17,350
04/08/2026 18,650 0.05 (0.27%) 264,100 4,951.19 0 0 18,600 19,900 17,300
03/08/2026 18,600 0.95 (5.38%) 523,500 9,579.97 0 0 17,650 18,850 16,450
31/07/2026 17,650 -0.3 (-1.67%) 383,900 6,851.53 0 0 17,950 19,200 16,700
30/07/2026 17,950 0.6 (3.46%) 367,200 6,547.36 0 0 17,350 18,550 16,150
29/07/2026 17,350 -0.05 (-0.29%) 230,900 4,019.42 0 0 17,400 18,600 16,200
28/07/2026 17,400 0.25 (1.46%) 446,500 7,699.79 0 0 17,150 18,350 15,950
27/07/2026 17,150 -1.25 (-6.79%) 693,400 12,200.13 0 0 18,400 19,650 17,150
24/07/2026 18,400 -0.45 (-2.39%) 162,800 3,013.41 0 0 18,850 20,150 17,550
23/07/2026 18,850 0.1 (0.53%) 496,100 9,130.39 0 0 18,750 20,050 17,450
22/07/2026 18,750 -0.3 (-1.57%) 298,800 5,636.13 0 0 19,050 20,350 17,750
21/07/2026 19,050 -0.2 (-1.04%) 349,900 6,702.54 0 0 19,250 20,550 17,950
20/07/2026 19,250 -0.95 (-4.7%) 431,300 8,452.65 0 0 20,200 21,600 18,800
17/07/2026 20,200 0.05 (0.25%) 170,300 3,427.71 0 0 20,150 21,550 18,750
16/07/2026 20,150 -0.25 (-1.23%) 394,400 7,904.44 0 0 20,400 21,800 19,000
15/07/2026 20,400 -0.25 (-1.21%) 157,000 3,195.71 0 0 20,650 22,050 19,250
14/07/2026 20,650 0.1 (0.49%) 172,300 3,526.11 0 0 20,550 21,950 19,150
13/07/2026 20,550 -0.45 (-2.14%) 374,700 7,679.7 0 0 21,000 22,450 19,550
10/07/2026 21,000 -0.4 (-1.87%) 268,400 5,692.72 0 0 21,400 22,850 19,950
09/07/2026 21,400 -0.05 (-0.23%) 143,900 3,072.51 0 0 21,450 22,950 19,950
08/07/2026 21,450 0.25 (1.18%) 395,500 8,333.45 0 0 21,200 22,650 19,750
07/07/2026 21,200 0.1 (0.47%) 424,600 8,963.22 0 0 21,100 22,550 19,650
06/07/2026 21,100 -1.1 (-4.95%) 881,300 18,962.61 0 0 22,200 23,750 20,650
03/07/2026 22,200 -0.35 (-1.55%) 419,100 9,349.08 0 0 22,550 24,100 21,000
02/07/2026 22,550 -0.2 (-0.88%) 217,500 4,918.03 0 0 22,750 24,300 21,200
01/07/2026 22,750 0.3 (1.34%) 274,700 6,233.49 0 0 22,450 24,000 20,900
30/06/2026 22,450 0 (0%) 243,400 5,495 0 0 22,450 24,000 20,900
29/06/2026 22,450 0.15 (0.67%) 234,800 5,237.39 0 0 22,300 23,850 20,750
26/06/2026 22,300 -0.05 (-0.22%) 166,400 3,727.89 0 0 22,350 23,900 20,800
25/06/2026 22,350 -0.15 (-0.67%) 152,700 3,417.17 0 0 22,500 24,050 20,950
24/06/2026 22,500 -0.05 (-0.22%) 229,900 5,164.2 0 0 22,550 24,100 21,000
23/06/2026 22,550 -0.45 (-1.96%) 441,600 10,074.31 0 0 23,000 24,600 21,400
22/06/2026 23,000 -0.1 (-0.43%) 275,200 6,329.3 0 0 23,100 24,700 21,500
19/06/2026 23,100 -0.2 (-0.86%) 335,600 7,796.23 0 0 23,300 24,900 21,700
18/06/2026 23,300 -0.45 (-1.89%) 486,700 11,425.93 0 0 23,750 25,400 22,100
17/06/2026 23,750 0.25 (1.06%) 686,800 16,385.21 0 0 23,500 25,100 21,900
16/06/2026 23,500 -0.1 (-0.42%) 347,500 8,167.9 0 0 23,600 25,250 21,950
15/06/2026 23,600 0 (0%) 669,200 15,773.46 0 0 23,600 25,250 21,950
12/06/2026 23,600 -0.1 (-0.42%) 385,600 9,075.97 0 0 23,700 25,350 22,050
11/06/2026 23,700 0.95 (4.18%) 1,179,800 27,580.39 0 0 22,750 24,300 21,200
10/06/2026 22,750 0.2 (0.89%) 210,800 4,791.32 0 0 22,550 24,100 21,000
09/06/2026 22,550 0.3 (1.35%) 292,000 6,535.21 0 0 22,250 23,800 20,700
08/06/2026 22,250 -0.55 (-2.41%) 471,500 10,526.83 0 0 22,800 24,350 21,250
05/06/2026 22,800 -0.1 (-0.44%) 321,700 7,346.87 0 0 22,900 24,500 21,300
04/06/2026 22,900 -0.1 (-0.43%) 313,100 7,188.8 0 0 23,000 24,600 21,400
03/06/2026 23,000 0.05 (0.22%) 532,600 12,160.68 0 0 22,950 24,550 21,350
02/06/2026 22,950 -0.55 (-2.34%) 646,200 14,901.41 0 0 23,500 25,100 21,900
01/06/2026 23,500 0.85 (3.75%) 771,700 18,121.96 0 0 22,650 24,200 21,100
29/05/2026 22,650 -1.65 (-6.79%) 5,023,400 114,963.15 0 0 24,300 26,000 22,600
28/05/2026 24,300 -0.4 (-1.62%) 680,800 16,754.01 0 0 24,700 26,400 23,000
27/05/2026 24,700 -0.2 (-0.8%) 588,800 14,619.02 0 0 24,900 26,600 23,200
26/05/2026 24,900 -0.1 (-0.4%) 405,700 10,101.29 0 0 25,000 26,750 23,250
25/05/2026 25,000 0.3 (1.21%) 331,100 8,286.06 0 0 24,700 26,400 23,000
22/05/2026 24,700 -0.3 (-1.2%) 593,800 14,649.46 0 0 25,000 26,750 23,250
21/05/2026 25,000 -0.4 (-1.57%) 443,200 11,098.4 0 0 25,400 27,150 23,650
20/05/2026 25,400 -0.1 (-0.39%) 693,500 17,314.23 0 0 25,500 27,250 23,750
19/05/2026 25,500 -0.05 (-0.2%) 465,700 11,936.78 0 0 25,550 27,300 23,800
18/05/2026 25,550 -0.35 (-1.35%) 638,200 16,343.63 0 0 25,900 27,700 24,100
15/05/2026 25,900 -0.15 (-0.58%) 496,500 12,865.12 0 0 26,050 27,850 24,250
14/05/2026 26,050 -0.25 (-0.95%) 294,400 7,730.12 0 0 26,300 28,100 24,500
13/05/2026 26,300 0.45 (1.74%) 439,400 11,387.21 0 0 25,850 27,650 24,050
12/05/2026 25,850 0.15 (0.58%) 468,200 12,090.65 0 0 25,700 27,450 23,950
11/05/2026 25,700 -1 (-3.75%) 1,329,500 34,739.72 0 0 26,700 28,550 24,850
08/05/2026 26,700 -0.55 (-2.02%) 937,100 25,076.97 0 0 27,250 29,150 25,350
07/05/2026 27,250 0 (0%) 647,600 17,728.74 0 0 27,250 29,150 25,350
06/05/2026 27,250 0.25 (0.93%) 416,400 11,284.8 0 0 27,000 28,850 25,150
05/05/2026 27,000 -0.5 (-1.82%) 435,600 11,837.7 0 0 27,500 29,400 25,600
04/05/2026 27,500 0.3 (1.1%) 361,600 9,911.15 0 0 27,200 29,100 25,300
29/04/2026 27,200 0 (0%) 595,900 16,147.27 0 0 27,200 29,100 25,300
28/04/2026 27,200 -0.5 (-1.81%) 587,600 16,106.1 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.3 (-1.07%) 534,300 14,782.2 0 0 28,000 29,950 26,050
23/04/2026 28,000 -0.3 (-1.06%) 745,900 20,862.67 0 0 28,300 30,250 26,350
22/04/2026 28,300 -0.05 (-0.18%) 227,400 6,442.63 0 0 28,350 30,300 26,400
21/04/2026 28,350 -0.65 (-2.24%) 830,000 23,780.89 0 0 29,000 31,000 27,000
20/04/2026 29,000 -0.1 (-0.34%) 441,700 12,797.91 0 0 29,100 31,100 27,100
17/04/2026 29,100 -0.15 (-0.51%) 896,800 26,455.17 0 0 29,250 31,250 27,250
16/04/2026 29,250 0.35 (1.21%) 1,028,600 29,992.15 0 0 28,900 30,900 26,900
15/04/2026 28,900 0 (0%) 730,900 21,301.16 0 0 28,900 30,900 26,900
14/04/2026 28,900 -0.15 (-0.52%) 531,800 15,494.45 0 0 29,050 31,050 27,050
13/04/2026 29,050 0.2 (0.69%) 541,600 15,715.17 0 0 28,850 30,850 26,850
10/04/2026 28,850 0.1 (0.35%) 534,000 15,463.5 0 0 28,750 30,750 26,750
09/04/2026 28,750 0.1 (0.35%) 1,028,500 29,765.41 0 0 28,650 30,650 26,650
08/04/2026 28,650 1 (3.62%) 982,700 28,001.89 0 0 27,650 29,550 25,750
07/04/2026 27,650 0.25 (0.91%) 241,900 6,690.06 0 0 27,400 29,300 25,500
06/04/2026 27,400 -0.75 (-2.66%) 600,700 16,692.14 0 0 28,150 30,100 26,200
03/04/2026 28,150 -0.5 (-1.75%) 496,100 14,066.06 0 0 28,650 30,650 26,650
02/04/2026 28,650 -0.5 (-1.72%) 554,000 15,930.27 0 0 29,150 31,150 27,150
01/04/2026 29,150 0 (0%) 651,100 19,239.64 0 0 29,150 31,150 27,150
31/03/2026 29,150 -0.1 (-0.34%) 419,500 12,292.94 0 0 29,250 31,250 27,250
30/03/2026 29,250 -0.25 (-0.85%) 864,100 25,128.99 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.2 (4.24%) 1,197,900 34,456.71 0 0 28,300 30,250 26,350
26/03/2026 28,300 -0.2 (-0.7%) 495,800 14,031.37 0 0 28,500 30,450 26,550
25/03/2026 28,500 0.75 (2.7%) 601,800 17,146.76 0 0 27,750 29,650 25,850
24/03/2026 27,750 0.7 (2.59%) 379,400 10,508.89 0 0 27,050 28,900 25,200
23/03/2026 27,050 -2 (-6.88%) 931,000 25,789.64 0 0 29,050 31,050 27,050
20/03/2026 29,050 0.05 (0.17%) 636,500 18,592.96 0 0 29,000 31,000 27,000
19/03/2026 29,000 -0.35 (-1.19%) 543,100 15,741.75 0 0 29,350 31,400 27,300
18/03/2026 29,350 -0.25 (-0.84%) 413,400 12,148.88 0 0 29,600 31,650 27,550
17/03/2026 29,600 -0.35 (-1.17%) 461,100 13,869.7 0 0 29,950 32,000 27,900
16/03/2026 29,950 0.45 (1.53%) 281,700 8,425.36 0 0 29,500 31,550 27,450
13/03/2026 29,500 -0.3 (-1.01%) 571,400 17,048.79 0 0 29,800 31,850 27,750
12/03/2026 29,800 -0.4 (-1.32%) 713,600 21,356.66 0 0 30,200 32,300 28,100
11/03/2026 30,200 1.7 (5.96%) 770,000 22,663.44 0 0 28,500 30,450 26,550
10/03/2026 28,500 0.2 (0.71%) 1,164,400 33,192.86 0 0 28,300 30,250 26,350
09/03/2026 28,300 -2.1 (-6.91%) 831,400 23,534.33 0 0 30,400 32,500 28,300
06/03/2026 30,400 -1.1 (-3.49%) 1,165,200 36,149.33 0 0 31,500 33,700 29,300
05/03/2026 31,500 -0.65 (-2.02%) 915,600 29,405.92 0 0 32,150 34,400 29,900
04/03/2026 32,150 -1.15 (-3.45%) 2,117,800 68,120.08 0 0 33,300 35,600 31,000
03/03/2026 33,300 -1.2 (-3.48%) 1,219,500 41,428.51 0 0 34,500 36,900 32,100

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