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
11/09/2026 9,600 0 (0%) 99,000 935.43 0 0 9,600 10,250 8,930
10/09/2026 9,600 -0.15 (-1.54%) 22,200 213.51 0 0 9,750 10,400 9,070
09/09/2026 9,750 0.31 (3.28%) 111,600 1,068.06 0 0 9,440 10,100 8,780
08/09/2026 9,440 0.15 (1.61%) 67,800 633.7 0 0 9,290 9,940 8,640
07/09/2026 9,290 -0.36 (-3.73%) 21,300 198.73 0 0 9,650 10,300 8,980
04/09/2026 9,650 0.25 (2.66%) 30,100 284.33 0 0 9,400 10,050 8,750
03/09/2026 9,400 -0.35 (-3.59%) 25,700 243.81 0 0 9,750 10,400 9,070
28/08/2026 9,750 0.4 (4.28%) 54,400 521.54 0 0 9,350 10,000 8,700
27/08/2026 9,350 -0.44 (-4.49%) 34,700 330.11 0 0 9,790 10,450 9,110
26/08/2026 9,790 -0.01 (-0.1%) 26,100 253.53 0 0 9,800 10,450 9,120
25/08/2026 9,800 -0.19 (-1.9%) 12,100 116.69 0 0 9,990 10,650 9,300
24/08/2026 9,990 -0.01 (-0.1%) 10,900 108.2 382,000 3,629 10,000 10,700 9,300
21/08/2026 10,000 0.28 (2.88%) 193,800 1,942.59 0 0 9,720 10,400 9,040
20/08/2026 9,720 0.34 (3.62%) 52,900 508.2 0 0 9,380 10,000 8,730
19/08/2026 9,380 -0.22 (-2.29%) 1,700 16.04 0 0 9,600 10,250 8,930
18/08/2026 9,600 -0.2 (-2.04%) 5,000 48.14 0 0 9,800 10,450 9,120
17/08/2026 9,800 0.23 (2.4%) 11,800 112.78 0 0 9,570 10,200 8,910
14/08/2026 9,570 -0.13 (-1.34%) 5,500 52.81 800,000 8,000 9,700 10,350 9,030
13/08/2026 9,700 -0.09 (-0.92%) 5,400 52.44 0 0 9,790 10,450 9,110
12/08/2026 9,790 -0.01 (-0.1%) 12,900 125.31 0 0 9,800 10,450 9,120
11/08/2026 9,800 0.1 (1.03%) 8,100 79.19 0 0 9,700 10,350 9,030
10/08/2026 9,700 -0.2 (-2.02%) 9,200 89.33 0 0 9,900 10,550 9,210
07/08/2026 9,900 0.15 (1.54%) 2,700 26.36 0 0 9,750 10,400 9,070
06/08/2026 9,750 -0.19 (-1.91%) 7,200 70. 0 0 9,940 10,600 9,250
05/08/2026 9,940 -0.05 (-0.5%) 8,200 81.67 0 0 9,990 10,650 9,300
04/08/2026 9,990 0.18 (1.83%) 7,300 71.37 0 0 9,810 10,450 9,130
03/08/2026 9,810 -0.29 (-2.87%) 22,700 224.79 0 0 10,100 10,800 9,400
31/07/2026 10,100 0.4 (4.12%) 50,800 501.12 1,991,400 19,914 9,700 10,350 9,030
30/07/2026 9,700 -0.27 (-2.71%) 30,500 298.38 0 0 9,970 10,650 9,280
29/07/2026 9,970 0.07 (0.71%) 13,500 134.29 0 0 9,900 10,550 9,210
28/07/2026 9,900 -0.08 (-0.8%) 28,100 284.31 0 0 9,980 10,650 9,290
27/07/2026 9,980 -0.02 (-0.2%) 132,300 1,303.06 0 0 10,000 10,700 9,300
24/07/2026 10,000 0 (0%) 43,600 434.99 0 0 10,000 10,700 9,300
23/07/2026 10,000 0 (0%) 22,400 221.77 0 0 10,000 10,700 9,300
22/07/2026 10,000 0.49 (5.15%) 319,800 3,088.36 0 0 9,510 10,150 8,850
21/07/2026 9,510 -0.39 (-3.94%) 4,600 44.66 0 0 9,900 10,550 9,210
20/07/2026 9,900 -0.3 (-2.94%) 56,700 550.5 0 0 10,200 10,900 9,490
17/07/2026 10,200 -0.2 (-1.92%) 17,100 173.54 0 0 10,400 11,100 9,680
16/07/2026 10,400 0 (0%) 28,000 286.98 0 0 10,400 11,100 9,680
15/07/2026 10,400 -0.1 (-0.95%) 14,100 144.26 0 0 10,500 11,200 9,770
14/07/2026 10,500 0.15 (1.45%) 49,500 513.69 0 0 10,350 11,050 9,630
13/07/2026 10,350 -0.05 (-0.48%) 41,600 421.03 0 0 10,400 11,100 9,680
10/07/2026 10,400 0.05 (0.48%) 27,000 277.49 0 0 10,350 11,050 9,630
09/07/2026 10,350 -0.05 (-0.48%) 14,300 149.11 0 0 10,400 11,100 9,680
08/07/2026 10,400 0.1 (0.97%) 49,700 514.41 0 0 10,300 11,000 9,580
07/07/2026 10,300 -0.15 (-1.44%) 32,400 334.59 0 0 10,450 11,150 9,720
06/07/2026 10,450 0 (0%) 28,100 293.8 0 0 10,450 11,150 9,720
03/07/2026 10,450 0 (0%) 136,600 1,440.96 0 0 10,450 11,150 9,720
02/07/2026 10,450 -0.1 (-0.95%) 30,000 315.4 0 0 10,550 11,250 9,820
01/07/2026 10,550 -0.15 (-1.4%) 46,700 491.02 0 0 10,700 11,400 9,960
30/06/2026 10,700 0.4 (3.88%) 218,700 2,269.77 0 0 10,300 11,000 9,580
29/06/2026 10,300 -0.2 (-1.9%) 40,300 419.85 0 0 10,500 11,200 9,770
26/06/2026 10,500 0.1 (0.96%) 31,000 323.15 0 0 10,400 11,100 9,680
25/06/2026 10,400 -0.05 (-0.48%) 31,100 328.76 0 0 10,450 11,150 9,720
24/06/2026 10,450 0.05 (0.48%) 26,800 280.96 142,000 1,476.8 10,400 11,100 9,680
23/06/2026 10,400 -0.3 (-2.8%) 117,200 1,253.96 0 0 10,700 11,400 9,960
22/06/2026 10,700 0.1 (0.94%) 93,500 993.09 0 0 10,600 11,300 9,860
19/06/2026 10,600 -0.2 (-1.85%) 69,100 742.68 0 0 10,800 11,550 10,050
18/06/2026 10,800 -0.1 (-0.92%) 357,900 3,790.9 0 0 10,900 11,650 10,150
17/06/2026 10,900 -0.45 (-3.96%) 127,200 1,420.75 0 0 11,350 12,100 10,600
16/06/2026 11,350 -0.85 (-6.97%) 682,700 7,849.25 6,031,000 78,403 12,200 13,050 11,350
15/06/2026 12,200 -0.05 (-0.41%) 855,300 10,408.62 2,500,000 32,750 12,250 13,100 11,400
12/06/2026 12,250 -0.2 (-1.61%) 779,500 9,490.69 5,000,000 66,500 12,450 13,300 11,600
11/06/2026 12,450 0.45 (3.75%) 850,800 10,513.35 0 0 12,000 12,800 11,200
10/06/2026 12,000 -0.35 (-2.83%) 852,200 10,656.93 4,969,000 62,112.5 12,350 13,200 11,500
09/06/2026 12,350 0.2 (1.65%) 243,700 3,023.54 0 0 12,150 13,000 11,300
08/06/2026 12,150 0.05 (0.41%) 292,400 3,486.59 940,000 10,810 12,100 12,900 11,300
05/06/2026 12,100 -0.2 (-1.63%) 134,600 1,635.3 85,000 973.25 12,300 13,150 11,450
04/06/2026 12,300 0 (0%) 234,800 2,861.87 315,000 3,606.75 12,300 13,150 11,450
03/06/2026 12,300 0.8 (6.96%) 955,200 11,526.58 783,750 8,892.13 11,500 12,300 10,700
02/06/2026 11,500 -0.05 (-0.43%) 204,800 2,354. 0 0 11,550 12,350 10,750
01/06/2026 11,550 0.15 (1.32%) 211,700 2,429.64 0 0 11,400 12,150 10,650
29/05/2026 11,400 -0.05 (-0.44%) 89,600 1,022.05 0 0 11,450 12,250 10,650
28/05/2026 11,450 0.05 (0.44%) 107,000 1,222.71 0 0 11,400 12,150 10,650
27/05/2026 11,400 -0.1 (-0.87%) 133,600 1,530.3 0 0 11,500 12,300 10,700
26/05/2026 11,500 0.05 (0.44%) 98,500 1,127.6 0 0 11,450 12,250 10,650
25/05/2026 11,450 -0.05 (-0.43%) 99,200 1,129.67 0 0 11,500 12,300 10,700
22/05/2026 11,500 0.15 (1.32%) 100,200 1,131.7 0 0 11,350 12,100 10,600
21/05/2026 11,350 0 (0%) 45,200 511.87 0 0 11,350 12,100 10,600
20/05/2026 11,350 -0.05 (-0.44%) 375,200 4,239.14 0 0 11,400 12,150 10,650
19/05/2026 11,400 -0.05 (-0.44%) 312,900 3,570.73 0 0 11,450 12,250 10,650
18/05/2026 11,450 -0.1 (-0.87%) 850,300 9,812.56 0 0 11,550 12,350 10,750
15/05/2026 11,550 0.05 (0.43%) 136,400 1,567.76 0 0 11,500 12,300 10,700
14/05/2026 11,500 0.25 (2.22%) 555,200 6,332.2 0 0 11,250 12,000 10,500
13/05/2026 11,250 0.1 (0.9%) 211,100 2,359.94 0 0 11,150 11,900 10,400
12/05/2026 11,150 0.05 (0.45%) 191,100 2,135.61 0 0 11,100 11,850 10,350
11/05/2026 11,100 0 (0%) 139,200 1,543.33 0 0 11,100 11,850 10,350
08/05/2026 11,100 -0.05 (-0.45%) 163,600 1,820.72 0 0 11,150 11,900 10,400
07/05/2026 11,150 0.1 (0.9%) 279,000 3,091.83 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.45 (4.25%) 474,100 5,149.14 0 0 10,600 11,300 9,860
05/05/2026 10,600 0 (0%) 159,300 1,675.05 0 0 10,600 11,300 9,860
04/05/2026 10,600 0.15 (1.44%) 101,200 1,068.95 0 0 10,450 11,150 9,720
29/04/2026 10,450 0 (0%) 153,900 1,611.64 0 0 10,450 11,150 9,720
28/04/2026 10,450 -0.2 (-1.88%) 314,300 3,318.27 0 0 10,650 11,350 9,910
24/04/2026 10,650 0.05 (0.47%) 252,200 2,698.16 0 0 10,600 11,300 9,860
23/04/2026 10,600 -0.2 (-1.85%) 220,600 2,362.57 0 0 10,800 11,550 10,050
22/04/2026 10,800 0.1 (0.93%) 222,100 2,381.66 0 0 10,700 11,400 9,960
21/04/2026 10,700 0.35 (3.38%) 335,400 3,546.38 2,740,000 28,085 10,350 11,050 9,630
20/04/2026 10,350 0 (0%) 161,800 1,665.86 0 0 10,350 11,050 9,630
17/04/2026 10,350 0.25 (2.48%) 155,400 1,604.21 0 0 10,100 10,800 9,400
16/04/2026 10,100 0 (0%) 173,600 1,747.33 0 0 10,100 10,800 9,400
15/04/2026 10,100 -0.15 (-1.46%) 76,300 779.33 0 0 10,250 10,950 9,540
14/04/2026 10,250 -0.1 (-0.97%) 171,800 1,768.76 0 0 10,350 11,050 9,630
13/04/2026 10,350 0.15 (1.47%) 158,600 1,642.63 0 0 10,200 10,900 9,490
10/04/2026 10,200 -0.05 (-0.49%) 233,900 2,419.43 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.2 (-1.91%) 264,700 2,733.3 0 0 10,450 11,150 9,720
08/04/2026 10,450 0.53 (5.34%) 385,900 3,948.13 0 0 9,920 10,600 9,230
07/04/2026 9,920 0.06 (0.61%) 217,400 2,180.4 0 0 9,860 10,550 9,170
06/04/2026 9,860 0.64 (6.94%) 600,300 5,849.22 0 0 9,220 9,860 8,580
03/04/2026 9,220 0.12 (1.32%) 227,900 2,094.26 0 0 9,100 9,730 8,470
02/04/2026 9,100 0 (0%) 165,900 1,509.4 0 0 9,100 9,730 8,470
01/04/2026 9,100 0.1 (1.11%) 112,900 1,019.83 0 0 9,000 9,630 8,370
31/03/2026 9,000 0.12 (1.35%) 144,100 1,293.74 0 0 8,880 9,500 8,260
30/03/2026 8,880 -0.02 (-0.22%) 75,800 671.97 0 0 8,900 9,520 8,280
27/03/2026 8,900 0.16 (1.83%) 125,000 1,106.09 0 0 8,740 9,350 8,130
26/03/2026 8,740 -0.01 (-0.11%) 21,600 187.91 0 0 8,750 9,360 8,140
25/03/2026 8,750 0.2 (2.34%) 81,800 703.06 0 0 8,550 9,140 7,960
24/03/2026 8,550 0.15 (1.79%) 40,700 343.93 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.4 (-4.55%) 134,700 1,132.17 0 0 8,800 9,410 8,190
20/03/2026 8,800 0 (0%) 62,600 546.57 0 0 8,800 9,410 8,190
19/03/2026 8,800 0.11 (1.27%) 97,500 838.7 0 0 8,690 9,290 8,090
18/03/2026 8,690 -0.09 (-1.03%) 29,900 260.57 0 0 8,780 9,390 8,170
17/03/2026 8,780 0.03 (0.34%) 144,100 1,284.51 0 0 8,750 9,360 8,140
16/03/2026 8,750 0.15 (1.74%) 100,900 882.53 0 0 8,600 9,200 8,000
13/03/2026 8,600 0.08 (0.94%) 56,500 480.58 0 0 8,520 9,110 7,930
12/03/2026 8,520 -0.24 (-2.74%) 30,400 260.01 0 0 8,760 9,370 8,150

Dữ liệu lịch sử - BSC

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