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
24/09/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
23/09/2026 59,000 -0.1 (-0.17%) 1,000 58.85 24,000 1,423.2 59,100 63,200 55,000
22/09/2026 59,100 0 (0%) 0 0 0 0 59,100 63,200 55,000
21/09/2026 59,100 -0.7 (-1.17%) 34,600 2,127.18 0 0 59,800 63,900 55,700
18/09/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
17/09/2026 59,800 -0.1 (-0.17%) 1,900 113.8 0 0 59,900 64,000 55,800
16/09/2026 59,900 0.9 (1.53%) 26,200 1,565.99 0 0 59,000 63,100 54,900
15/09/2026 59,000 0 (0%) 1,300 76.16 0 0 59,000 63,100 54,900
14/09/2026 59,000 0 (0%) 800 46.92 0 0 59,000 63,100 54,900
11/09/2026 59,000 -1 (-1.67%) 5,000 294.96 0 0 60,000 64,200 55,800
10/09/2026 60,000 1.9 (3.27%) 100 6 0 0 58,100 62,100 54,100
09/09/2026 58,100 -2.1 (-3.49%) 26,700 1,553.24 0 0 60,200 64,400 56,000
08/09/2026 60,200 0.3 (0.5%) 4,300 255.36 0 0 59,900 64,000 55,800
07/09/2026 59,900 0.3 (0.5%) 1,700 99.61 0 0 59,600 63,700 55,500
04/09/2026 59,600 0.3 (0.51%) 500 29.8 0 0 59,300 63,400 55,200
03/09/2026 59,300 0 (0%) 7,100 420.7 210,000 12,600 59,300 63,400 55,200
28/08/2026 59,300 0.7 (1.19%) 200 11.89 0 0 58,600 62,700 54,500
27/08/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
26/08/2026 58,600 0.2 (0.34%) 2,100 123.06 0 0 58,400 62,400 54,400
25/08/2026 58,400 0.1 (0.17%) 2,300 134.29 0 0 58,300 62,300 54,300
24/08/2026 58,300 0.6 (1.04%) 10,100 602.63 27,700 1,634.3 57,700 61,700 53,700
21/08/2026 57,700 0.6 (1.05%) 5,100 298.25 0 0 57,100 61,000 53,200
20/08/2026 57,100 1.5 (2.7%) 1,300 74.15 0 0 55,600 59,400 51,800
19/08/2026 55,600 -1.8 (-3.14%) 9,300 544.21 2,600,000 151,575 57,400 61,400 53,400
18/08/2026 57,400 -1.4 (-2.38%) 41,100 2,385.69 500,000 30,000 58,800 62,900 54,700
17/08/2026 58,800 -0.2 (-0.34%) 2,300 134.95 2,600,000 152,100 59,000 63,100 54,900
14/08/2026 59,000 0 (0%) 5,600 331.32 0 0 59,000 63,100 54,900
13/08/2026 59,000 0.9 (1.55%) 2,100 124.45 0 0 58,100 62,100 54,100
12/08/2026 58,100 -3.9 (-6.29%) 35,100 2,096.27 0 0 62,000 66,300 57,700
11/08/2026 62,000 0 (0%) 101,900 6,152.54 2,881,500 167,107.2 62,000 66,300 57,700
10/08/2026 62,000 1.7 (2.82%) 224,500 13,772.81 0 0 60,300 64,500 56,100
07/08/2026 60,300 0 (0%) 1,400 84.42 0 0 60,300 64,500 56,100
06/08/2026 60,300 0 (0%) 17,200 1,036.98 0 0 60,300 64,500 56,100
05/08/2026 60,300 1 (1.69%) 33,900 2,039.47 25,000 1,475 59,300 63,400 55,200
04/08/2026 59,300 -0.2 (-0.34%) 500 29.67 0 0 59,500 63,600 55,400
03/08/2026 59,500 0.3 (0.51%) 1,300 77.29 0 0 59,200 63,300 55,100
31/07/2026 59,200 0.1 (0.17%) 1,600 94.71 0 0 59,100 63,200 55,000
30/07/2026 59,100 0.1 (0.17%) 48,900 2,914.67 0 0 59,000 63,100 54,900
29/07/2026 59,000 0 (0%) 300 17.98 0 0 59,000 63,100 54,900
28/07/2026 59,000 0 (0%) 47,300 2,790.7 0 0 59,000 63,100 54,900
27/07/2026 59,000 0.5 (0.85%) 3,200 187.87 0 0 58,500 62,500 54,500
24/07/2026 58,500 -1.2 (-2.01%) 5,600 325.57 0 0 59,700 63,800 55,600
23/07/2026 59,700 -0.3 (-0.5%) 1,500 89.11 0 0 60,000 64,200 55,800
22/07/2026 60,000 2.1 (3.63%) 2,000 120 0 0 57,900 61,900 53,900
21/07/2026 57,900 -3.1 (-5.08%) 3,500 206.68 0 0 61,000 65,200 56,800
20/07/2026 61,000 0 (0%) 18,100 1,099.11 0 0 61,000 65,200 56,800
17/07/2026 61,000 2.7 (4.63%) 44,700 2,727.19 0 0 58,300 62,300 54,300
16/07/2026 58,300 0.3 (0.52%) 642,200 39,299.86 0 0 58,000 62,000 54,000
15/07/2026 58,000 -3.2 (-5.23%) 203,300 12,503.13 0 0 61,200 65,400 57,000
14/07/2026 63,000 3 (5%) 28,700 1,788.72 0 0 60,000 64,200 55,800
13/07/2026 60,000 -1 (-1.64%) 30,300 1,818 150,000 8,550 61,000 65,200 56,800
10/07/2026 61,000 1 (1.67%) 94,600 5,758.5 0 0 60,000 64,200 55,800
09/07/2026 60,000 -0.5 (-0.83%) 4,500 270.25 0 0 60,500 64,700 56,300
08/07/2026 60,500 0.5 (0.83%) 36,200 2,177 0 0 60,000 64,200 55,800
07/07/2026 60,000 -0.4 (-0.66%) 12,500 745.28 40,000 2,340 60,400 64,600 56,200
06/07/2026 60,400 1.4 (2.37%) 162,400 9,743.52 30,000 1,755 59,000 63,100 54,900
03/07/2026 59,000 0 (0%) 5,100 296.17 30,000 1,755 59,000 63,100 54,900
02/07/2026 59,000 -1 (-1.67%) 5,800 336.87 30,000 1,755 60,000 64,200 55,800
01/07/2026 60,000 3 (5.26%) 42,300 2,489.21 0 0 57,000 60,900 53,100
30/06/2026 57,000 -0.9 (-1.55%) 2,400 136.8 1,154,000 66,665.2 57,900 61,900 53,900
29/06/2026 57,900 -0.1 (-0.17%) 1,200 69.38 30,000 1,680 58,000 62,000 54,000
26/06/2026 58,000 1 (1.75%) 5,200 299.1 0 0 57,000 60,900 53,100
25/06/2026 57,000 0 (0%) 42,300 2,428.6 0 0 57,000 60,900 53,100
24/06/2026 57,000 -1.5 (-2.56%) 2,200 125.48 0 0 58,500 62,500 54,500
23/06/2026 58,500 0 (0%) 1,300 74.42 0 0 58,500 62,500 54,500
22/06/2026 58,500 -0.2 (-0.34%) 2,500 143.24 0 0 58,700 62,800 54,600
19/06/2026 58,700 0.7 (1.21%) 1,000 58.37 0 0 58,000 62,000 54,000
18/06/2026 58,000 1 (1.75%) 6,200 359.08 58,040 3,081.92 57,000 60,900 53,100
17/06/2026 57,000 -0.1 (-0.18%) 800 46.25 170,000 9,095 57,100 61,000 53,200
16/06/2026 57,100 -0.7 (-1.21%) 13,100 748.01 30,000 1,620 57,800 61,800 53,800
15/06/2026 57,800 0.3 (0.52%) 200 11.48 0 0 57,500 61,500 53,500
12/06/2026 57,500 0 (0%) 0 0 0 0 57,500 61,500 53,500
11/06/2026 57,500 0.5 (0.88%) 100 5.75 0 0 57,000 60,900 53,100
10/06/2026 57,000 -1 (-1.72%) 400 23.08 30,000 1,860 58,000 62,000 54,000
09/06/2026 58,000 -1 (-1.69%) 800 45.55 0 0 59,000 63,100 54,900
08/06/2026 59,000 0 (0%) 100 5.9 1,642,900 103,663.99 59,000 63,100 54,900
05/06/2026 59,000 -2.4 (-3.91%) 500 29.43 0 0 61,400 65,600 57,200
04/06/2026 61,400 1.5 (2.5%) 300 18.1 1,612,900 89,999.82 59,900 64,000 55,800
03/06/2026 59,900 2 (3.45%) 400 24.06 25,000 1,347.5 57,900 61,900 53,900
02/06/2026 57,900 -2.6 (-4.3%) 5,300 311.02 0 0 60,500 64,700 56,300
01/06/2026 60,500 3 (5.22%) 1,200 69.02 25,000 1,337.5 57,500 61,500 53,500
29/05/2026 57,500 0.3 (0.52%) 600 34.25 20,000 1,064 57,200 61,200 53,200
28/05/2026 57,200 0 (0%) 600 34.31 40,000 2,160 57,200 61,200 53,200
27/05/2026 57,200 0.2 (0.35%) 2,300 131.34 0 0 57,000 60,900 53,100
26/05/2026 57,000 -0.2 (-0.35%) 2,000 114.1 0 0 57,200 61,200 53,200
25/05/2026 57,200 -0.2 (-0.35%) 10,400 595.02 270,000 14,418 57,400 61,400 53,400
22/05/2026 57,400 1.4 (2.5%) 43,600 2,448.09 0 0 56,000 59,900 52,100
21/05/2026 56,000 0 (0%) 18,800 1,024.16 0 0 56,000 59,900 52,100
20/05/2026 56,000 -1.9 (-3.28%) 18,800 1,060.04 40,000 2,156 57,900 61,900 53,900
19/05/2026 57,900 0 (0%) 2,100 119.79 0 0 57,900 61,900 53,900
18/05/2026 57,900 0.9 (1.58%) 17,800 971.83 500,000 30,450 57,000 60,900 53,100
15/05/2026 57,000 0 (0%) 9,300 534.1 0 0 57,000 60,900 53,100
14/05/2026 57,000 0 (0%) 71,700 4,086.9 0 0 57,000 60,900 53,100
13/05/2026 57,000 0 (0%) 31,000 1,767 0 0 57,000 60,900 53,100
12/05/2026 57,000 -0.2 (-0.35%) 9,400 535.53 500,000 26,600 57,200 61,200 53,200
11/05/2026 57,200 -0.2 (-0.35%) 11,400 622.25 0 0 57,400 61,400 53,400
08/05/2026 57,400 0.2 (0.35%) 12,400 693.79 0 0 57,200 61,200 53,200
07/05/2026 57,200 0.2 (0.35%) 94,500 5,217.77 0 0 57,000 60,900 53,100
06/05/2026 57,000 0 (0%) 1,200 68.4 0 0 57,000 60,900 53,100
05/05/2026 57,000 -0.9 (-1.55%) 5,100 290.79 160,000 8,624 57,900 61,900 53,900
04/05/2026 57,900 0.3 (0.52%) 400 22.8 0 0 57,600 61,600 53,600
29/04/2026 57,600 0.3 (0.52%) 1,200 69.11 0 0 57,300 61,300 53,300
28/04/2026 57,300 -0.2 (-0.35%) 5,100 293.23 0 0 57,500 61,500 53,500
24/04/2026 57,500 -0.2 (-0.35%) 2,200 127.59 0 0 57,700 61,700 53,700
23/04/2026 57,700 0.5 (0.87%) 5,100 294.22 0 0 57,200 61,200 53,200
22/04/2026 57,200 -0.2 (-0.35%) 200 11.46 0 0 57,400 61,400 53,400
21/04/2026 57,400 -0.2 (-0.35%) 1,200 68.68 0 0 57,600 61,600 53,600
20/04/2026 57,600 0.6 (1.05%) 9,700 545.02 309,900 17,664.3 57,000 60,900 53,100
17/04/2026 57,000 0.1 (0.18%) 100 5.7 0 0 56,900 60,800 53,000
16/04/2026 56,900 0.2 (0.35%) 3,400 192.47 0 0 56,700 60,600 52,800
15/04/2026 56,700 0.7 (1.25%) 8,900 503.1 1,190,100 66,645.6 56,000 59,900 52,100
14/04/2026 56,000 -0.7 (-1.23%) 4,000 224.39 0 0 56,700 60,600 52,800
13/04/2026 58,000 0.6 (1.05%) 17,300 995.18 4,600,000 265,880 57,400 61,400 53,400
10/04/2026 57,400 0.5 (0.88%) 7,900 452.06 0 0 56,900 60,800 53,000
09/04/2026 56,900 -0.3 (-0.52%) 4,200 239.35 4,600,000 266,800 57,200 61,200 53,200
08/04/2026 57,200 0 (0%) 1,900 108.06 0 0 57,200 61,200 53,200
07/04/2026 57,200 -0.1 (-0.17%) 600 34.63 0 0 57,300 61,300 53,300
06/04/2026 57,300 0 (0%) 0 0 0 0 57,300 61,300 53,300
03/04/2026 57,300 0.4 (0.7%) 300 17.21 0 0 56,900 60,800 53,000
02/04/2026 56,900 0.9 (1.61%) 5,200 293.29 0 0 56,000 59,900 52,100
01/04/2026 56,000 1 (1.82%) 101,000 5,580.08 100,000 5,450 55,000 58,800 51,200
31/03/2026 55,000 0.5 (0.92%) 238,900 13,134.02 0 0 54,500 58,300 50,700
30/03/2026 54,500 1.3 (2.44%) 33,700 1,829.7 30,000 1,485 53,200 56,900 49,500
27/03/2026 53,200 -2.2 (-3.97%) 9,300 499.35 520,085 27,044.42 55,400 59,200 51,600
26/03/2026 55,400 -0.1 (-0.18%) 100 5.54 0 0 55,500 59,300 51,700
25/03/2026 55,500 1 (1.83%) 400 22.34 0 0 54,500 58,300 50,700
24/03/2026 54,500 0.3 (0.55%) 400 21.74 0 0 54,200 57,900 50,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh