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
26/08/2026 29,450 0.15 (0.51%) 400 11.78 0 0 29,300 31,350 27,250
25/08/2026 29,300 -0.2 (-0.68%) 17,200 504.11 0 0 29,500 31,550 27,450
24/08/2026 29,500 -0.05 (-0.17%) 3,000 88.55 0 0 29,550 31,600 27,500
21/08/2026 29,550 0.05 (0.17%) 6,500 191.77 0 0 29,500 31,550 27,450
20/08/2026 29,500 0.2 (0.68%) 2,800 82.7 0 0 29,300 31,350 27,250
19/08/2026 29,300 -0.2 (-0.68%) 4,900 143.64 0 0 29,500 31,550 27,450
18/08/2026 29,500 0 (0%) 3,400 100.39 0 0 29,500 31,550 27,450
17/08/2026 29,500 0 (0%) 4,500 132.72 0 0 29,500 31,550 27,450
14/08/2026 29,500 0.1 (0.34%) 4,700 138.13 0 0 29,400 31,450 27,350
13/08/2026 29,400 0 (0%) 8,000 235.71 0 0 29,400 31,450 27,350
12/08/2026 29,400 -0.15 (-0.51%) 6,100 180.23 0 0 29,550 31,600 27,500
11/08/2026 29,550 0.05 (0.17%) 8,700 257.17 0 0 29,500 31,550 27,450
10/08/2026 29,500 0.1 (0.34%) 8,500 250.72 0 0 29,400 31,450 27,350
07/08/2026 29,400 0 (0%) 9,100 267.4 0 0 29,400 31,450 27,350
06/08/2026 29,400 -0.2 (-0.68%) 9,700 285.11 0 0 29,600 31,650 27,550
05/08/2026 29,600 -0.1 (-0.34%) 5,800 172. 0 0 29,700 31,750 27,650
04/08/2026 29,700 0 (0%) 14,400 426.68 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.25 (0.85%) 12,600 372.69 0 0 29,450 31,500 27,400
31/07/2026 29,450 0 (0%) 8,300 244.19 0 0 29,450 31,500 27,400
30/07/2026 29,450 0.05 (0.17%) 6,200 182.74 0 0 29,400 31,450 27,350
29/07/2026 29,400 0.1 (0.34%) 5,100 149.45 0 0 29,300 31,350 27,250
28/07/2026 29,300 -0.25 (-0.85%) 12,000 352.52 0 0 29,550 31,600 27,500
27/07/2026 29,550 -0.15 (-0.51%) 4,300 127.49 0 0 29,700 31,750 27,650
24/07/2026 29,700 -0.15 (-0.5%) 17,700 525.45 0 0 29,850 31,900 27,800
23/07/2026 29,850 -0.15 (-0.5%) 26,000 772.52 0 0 30,000 32,100 27,900
22/07/2026 30,000 0.05 (0.17%) 18,700 559.76 0 0 29,950 32,000 27,900
21/07/2026 29,950 0 (0%) 6,800 203.57 0 0 29,950 32,000 27,900
20/07/2026 29,950 -0.15 (-0.5%) 20,100 601.28 0 0 30,100 32,200 28,000
17/07/2026 30,100 0.15 (0.5%) 5,300 158.86 0 0 29,950 32,000 27,900
16/07/2026 29,950 0 (0%) 8,700 260.41 0 0 29,950 32,000 27,900
15/07/2026 29,950 -0.2 (-0.66%) 4,400 131.86 0 0 30,150 32,250 28,050
14/07/2026 30,150 0.2 (0.67%) 7,200 216.06 0 0 29,950 32,000 27,900
13/07/2026 29,950 -0.1 (-0.33%) 28,700 860.19 0 0 30,050 32,150 27,950
10/07/2026 30,050 0 (0%) 4,400 132.32 0 0 30,050 32,150 27,950
09/07/2026 30,050 0 (0%) 12,600 378.06 0 0 30,050 32,150 27,950
08/07/2026 30,050 0.05 (0.17%) 31,300 938.4 0 0 30,000 32,100 27,900
07/07/2026 30,000 -0.2 (-0.66%) 7,200 216.27 0 0 30,200 32,300 28,100
06/07/2026 30,200 -0.05 (-0.17%) 12,200 366.36 0 0 30,250 32,350 28,150
03/07/2026 30,250 0.25 (0.83%) 8,200 246.74 0 0 30,000 32,100 27,900
02/07/2026 30,000 0.05 (0.17%) 14,900 447.18 0 0 29,950 32,000 27,900
01/07/2026 29,950 -0.05 (-0.17%) 19,800 594.19 0 0 30,000 32,100 27,900
30/06/2026 30,000 -0.1 (-0.33%) 16,500 495.91 0 0 30,100 32,200 28,000
29/06/2026 30,100 0.05 (0.17%) 6,800 204.71 0 0 30,050 32,150 27,950
26/06/2026 30,050 0 (0%) 6,200 186.61 0 0 30,050 32,150 27,950
25/06/2026 30,050 -0.15 (-0.5%) 7,200 217 0 0 30,200 32,300 28,100
24/06/2026 30,200 0 (0%) 17,200 516.67 0 0 30,200 32,300 28,100
23/06/2026 30,200 0 (0%) 15,300 462.59 0 0 30,200 32,300 28,100
22/06/2026 30,200 0.1 (0.33%) 32,200 968.37 0 0 30,100 32,200 28,000
19/06/2026 30,100 -0.1 (-0.33%) 16,300 491.31 0 0 30,200 32,300 28,100
18/06/2026 30,200 -0.2 (-0.66%) 5,300 160.24 0 0 30,400 32,500 28,300
17/06/2026 30,400 0.1 (0.33%) 11,500 348.68 0 0 30,300 32,400 28,200
16/06/2026 30,300 0 (0%) 7,700 233.67 0 0 30,300 32,400 28,200
15/06/2026 30,300 -0.15 (-0.49%) 13,900 419.91 0 0 30,450 32,550 28,350
12/06/2026 30,450 0.25 (0.83%) 11,000 334.62 0 0 30,200 32,300 28,100
11/06/2026 30,200 0.1 (0.33%) 13,100 395.83 0 0 30,100 32,200 28,000
10/06/2026 30,100 -0.2 (-0.66%) 7,400 222.78 0 0 30,300 32,400 28,200
09/06/2026 30,300 0.2 (0.66%) 7,300 219.53 0 0 30,100 32,200 28,000
08/06/2026 30,100 -0.2 (-0.66%) 21,300 641.42 0 0 30,300 32,400 28,200
05/06/2026 30,300 0 (0%) 10,800 327.29 0 0 30,300 32,400 28,200
04/06/2026 30,300 -0.05 (-0.16%) 6,800 206.19 0 0 30,350 32,450 28,250
03/06/2026 30,350 0.05 (0.17%) 17,500 530.03 0 0 30,300 32,400 28,200
02/06/2026 30,300 -0.3 (-0.98%) 21,600 657.3 0 0 30,600 32,700 28,500
01/06/2026 30,600 -0.15 (-0.49%) 4,000 122.62 0 0 30,750 32,900 28,600
29/05/2026 30,750 -0.15 (-0.49%) 9,200 283.46 0 0 30,900 33,050 28,750
28/05/2026 30,900 -0.1 (-0.32%) 7,200 222.5 0 0 31,000 33,150 28,850
27/05/2026 31,000 0 (0%) 6,400 198.39 0 0 31,000 33,150 28,850
26/05/2026 31,000 -0.5 (-1.59%) 25,100 768.47 0 0 31,500 33,700 29,300
25/05/2026 31,500 0 (0%) 4,500 140.39 0 0 31,500 33,700 29,300
22/05/2026 31,500 0.1 (0.32%) 6,400 202.57 0 0 31,400 33,550 29,250
21/05/2026 31,400 0 (0%) 6,200 194.65 0 0 31,400 33,550 29,250
20/05/2026 31,400 -0.45 (-1.41%) 23,300 732.35 0 0 31,850 34,050 29,650
19/05/2026 31,850 0.05 (0.16%) 15,000 477.99 0 0 31,800 34,000 29,600
18/05/2026 34,300 -0.15 (-0.44%) 44,400 1,529.19 0 0 34,450 36,850 32,050
15/05/2026 34,450 -0.15 (-0.43%) 27,800 957.56 0 0 34,600 37,000 32,200
14/05/2026 34,600 -0.05 (-0.14%) 18,000 621.84 0 0 34,650 37,050 32,250
13/05/2026 34,650 0 (0%) 20,400 704.51 0 0 34,650 37,050 32,250
12/05/2026 34,650 0 (0%) 54,400 1,880.84 0 0 34,650 37,050 32,250
11/05/2026 34,650 0.3 (0.87%) 36,600 1,269.28 0 0 34,350 36,750 31,950
08/05/2026 34,350 0.1 (0.29%) 14,400 497.05 0 0 34,250 36,600 31,900
07/05/2026 34,250 -0.05 (-0.15%) 14,100 482.45 0 0 34,300 36,700 31,900
06/05/2026 34,300 -0.2 (-0.58%) 25,100 864.9 0 0 34,500 36,900 32,100
05/05/2026 34,500 0.05 (0.15%) 27,700 957.22 0 0 34,450 36,850 32,050
04/05/2026 34,450 0.45 (1.32%) 33,700 1,167.34 0 0 34,000 36,350 31,650
29/04/2026 34,000 0.1 (0.29%) 56,500 1,919.84 0 0 33,900 36,250 31,550
28/04/2026 33,900 0.05 (0.15%) 25,600 866.23 0 0 33,850 36,200 31,500
24/04/2026 33,850 -0.05 (-0.15%) 27,000 916.64 0 0 33,900 36,250 31,550
23/04/2026 33,900 -0.05 (-0.15%) 13,900 470.09 0 0 33,950 36,300 31,600
22/04/2026 33,950 0.05 (0.15%) 16,000 541.41 0 0 33,900 36,250 31,550
21/04/2026 33,900 -0.1 (-0.29%) 14,500 491.67 0 0 34,000 36,350 31,650
20/04/2026 34,000 0.35 (1.04%) 40,700 1,373.49 0 0 33,650 36,000 31,300
17/04/2026 33,650 -0.1 (-0.3%) 55,600 1,870.85 0 0 33,750 36,100 31,400
16/04/2026 33,750 -0.05 (-0.15%) 5,400 182.45 0 0 33,800 36,150 31,450
15/04/2026 33,800 0.1 (0.3%) 19,000 643.63 0 0 33,700 36,050 31,350
14/04/2026 33,700 0.05 (0.15%) 13,200 444.72 0 0 33,650 36,000 31,300
13/04/2026 33,650 -0.05 (-0.15%) 15,900 534.53 0 0 33,700 36,050 31,350
10/04/2026 33,700 0.1 (0.3%) 23,900 800.33 0 0 33,600 35,950 31,250
09/04/2026 33,600 -0.25 (-0.74%) 17,500 590.41 0 0 33,850 36,200 31,500
08/04/2026 33,850 0.15 (0.45%) 22,100 746.46 0 0 33,700 36,050 31,350
07/04/2026 33,700 -0.15 (-0.44%) 31,800 1,074.05 0 0 33,850 36,200 31,500
06/04/2026 33,850 0 (0%) 36,400 1,231.61 0 0 33,850 36,200 31,500
03/04/2026 33,850 0.1 (0.3%) 8,400 284.22 0 0 33,750 36,100 31,400
02/04/2026 33,750 -0.1 (-0.3%) 5,300 179.17 0 0 33,850 36,200 31,500
01/04/2026 33,850 0.25 (0.74%) 6,200 210.01 0 0 33,600 35,950 31,250
31/03/2026 33,600 0 (0%) 15,800 531.48 0 0 33,600 35,950 31,250
30/03/2026 33,600 0.05 (0.15%) 29,900 996.87 0 0 33,550 35,850 31,250
27/03/2026 33,550 -0.15 (-0.45%) 14,500 487.55 0 0 33,700 36,050 31,350
26/03/2026 33,700 -0.05 (-0.15%) 18,700 628.88 0 0 33,750 36,100 31,400
25/03/2026 33,750 0 (0%) 53,300 1,779.39 0 0 33,750 36,100 31,400
24/03/2026 33,750 0.5 (1.5%) 39,100 1,316.56 0 0 33,250 35,550 30,950
23/03/2026 33,250 -0.3 (-0.89%) 41,400 1,378.06 0 0 33,550 35,850 31,250
20/03/2026 33,550 -0.15 (-0.45%) 36,400 1,223.69 0 0 33,700 36,050 31,350
19/03/2026 33,700 -0.2 (-0.59%) 22,800 766.78 0 0 33,900 36,250 31,550
18/03/2026 33,900 0 (0%) 25,300 854.3 0 0 33,900 36,250 31,550
17/03/2026 33,900 0.05 (0.15%) 23,200 787.55 0 0 33,850 36,200 31,500
16/03/2026 33,850 -0.15 (-0.44%) 17,200 582.82 0 0 34,000 36,350 31,650
13/03/2026 34,000 -0.35 (-1.02%) 31,000 1,053.42 0 0 34,350 36,750 31,950
12/03/2026 34,350 0.35 (1.03%) 13,000 443.34 0 0 34,000 36,350 31,650
11/03/2026 34,000 0.35 (1.04%) 19,900 673.82 0 0 33,650 36,000 31,300
10/03/2026 33,650 1.35 (4.18%) 25,900 870.77 0 0 32,300 34,550 30,050
09/03/2026 32,300 -2.2 (-6.38%) 61,600 2,042.01 0 0 34,500 36,900 32,100
06/03/2026 34,500 -0.5 (-1.43%) 49,000 1,696.8 0 0 35,000 37,450 32,550
05/03/2026 35,000 0 (0%) 59,000 2,057.15 0 0 35,000 37,450 32,550
04/03/2026 35,000 -0.05 (-0.14%) 96,300 3,348.78 0 0 35,050 37,500 32,600
03/03/2026 35,050 0.05 (0.14%) 47,200 1,654.62 0 0 35,000 37,450 32,550
02/03/2026 35,000 -0.1 (-0.28%) 146,200 5,094.73 0 0 35,100 37,550 32,650
27/02/2026 35,100 -0.05 (-0.14%) 15,100 530.19 0 0 35,150 37,600 32,700
26/02/2026 35,150 0.3 (0.86%) 41,600 1,455.83 0 0 34,850 37,250 32,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh