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
18/09/2026 28,800 -0.8 (-2.7%) 20,400 585.35 0 0 29,600 31,650 27,550
17/09/2026 29,600 -2.15 (-6.77%) 130,900 3,988.31 0 0 31,750 33,950 29,550
16/09/2026 34,950 1.05 (3.1%) 182,400 6,185.98 0 0 33,900 36,250 31,550
15/09/2026 33,900 0 (0%) 330,100 11,163.62 0 0 33,900 36,250 31,550
14/09/2026 33,900 0.1 (0.3%) 218,900 7,324.51 0 0 33,800 36,150 31,450
11/09/2026 33,800 0.65 (1.96%) 123,500 4,060.17 0 0 33,150 35,450 30,850
10/09/2026 33,150 0.25 (0.76%) 250,500 8,241.85 0 0 32,900 35,200 30,600
09/09/2026 32,900 -0.1 (-0.3%) 248,800 8,185.96 0 0 33,000 35,300 30,700
08/09/2026 33,000 -1.6 (-4.62%) 279,900 9,241.9 0 0 34,600 37,000 32,200
07/09/2026 34,600 1.55 (4.69%) 273,100 8,958.79 0 0 33,050 35,350 30,750
04/09/2026 33,050 0.65 (2.01%) 341,400 11,266.86 0 0 32,400 34,650 30,150
03/09/2026 32,400 0.9 (2.86%) 264,500 8,483.26 0 0 31,500 33,700 29,300
28/08/2026 31,500 0.25 (0.8%) 257,500 7,954.82 0 0 31,250 33,400 29,100
27/08/2026 31,250 0.05 (0.16%) 301,600 9,318.74 0 0 31,200 33,350 29,050
26/08/2026 31,200 0 (0%) 325,600 9,983.71 0 0 31,200 33,350 29,050
25/08/2026 31,200 0.05 (0.16%) 282,300 8,645.87 0 0 31,150 33,300 29,000
24/08/2026 31,150 0.2 (0.65%) 291,900 8,999.61 0 0 30,950 33,100 28,800
21/08/2026 30,950 0 (0%) 293,500 8,989.12 0 0 30,950 33,100 28,800
20/08/2026 30,950 0.55 (1.81%) 290,700 8,861.98 0 0 30,400 32,500 28,300
19/08/2026 30,400 -0.9 (-2.88%) 249,300 7,793.78 0 0 31,300 33,450 29,150
18/08/2026 31,300 0.6 (1.95%) 291,700 9,119.77 0 0 30,700 32,800 28,600
17/08/2026 30,700 0.8 (2.68%) 356,900 10,881.88 0 0 29,900 31,950 27,850
14/08/2026 29,900 -0.2 (-0.66%) 275,300 8,205.7 0 0 30,100 32,200 28,000
13/08/2026 30,100 1.3 (4.51%) 184,200 5,463.45 0 0 28,800 30,800 26,800
12/08/2026 28,800 0.3 (1.05%) 167,500 4,900.28 250,000 7,300 28,500 30,450 26,550
11/08/2026 28,500 0 (0%) 337,400 9,811.95 0 0 28,500 30,450 26,550
10/08/2026 28,500 0 (0%) 281,700 8,009.04 250,000 7,375 28,500 30,450 26,550
07/08/2026 28,500 0.1 (0.35%) 43,100 1,224.64 0 0 28,400 30,350 26,450
06/08/2026 28,400 0.1 (0.35%) 253,000 7,187.86 0 0 28,300 30,250 26,350
05/08/2026 28,300 0 (0%) 302,900 8,572.55 0 0 28,300 30,250 26,350
04/08/2026 28,300 0.1 (0.35%) 269,800 7,634.11 0 0 28,200 30,150 26,250
03/08/2026 28,200 0.2 (0.71%) 216,300 6,088.05 0 0 28,000 29,950 26,050
31/07/2026 28,000 0 (0%) 247,200 6,925.17 0 0 28,000 29,950 26,050
30/07/2026 28,000 0.15 (0.54%) 252,400 7,067.2 0 0 27,850 29,750 25,950
29/07/2026 27,850 -0.15 (-0.54%) 336,100 9,423.99 0 0 28,000 29,950 26,050
28/07/2026 28,000 -0.1 (-0.36%) 303,000 8,484.73 0 0 28,100 30,050 26,150
27/07/2026 28,100 0.5 (1.81%) 331,400 9,284.65 0 0 27,600 29,500 25,700
24/07/2026 27,600 -1.1 (-3.83%) 281,900 7,893.57 0 0 28,700 30,700 26,700
23/07/2026 28,700 0.1 (0.35%) 207,200 5,860.2 0 0 28,600 30,600 26,600
22/07/2026 28,600 0.3 (1.06%) 226,300 6,388.99 0 0 28,300 30,250 26,350
21/07/2026 28,300 -0.2 (-0.7%) 187,300 5,337.32 0 0 28,500 30,450 26,550
20/07/2026 28,500 -0.2 (-0.7%) 211,900 6,068.4 0 0 28,700 30,700 26,700
17/07/2026 28,700 -0.1 (-0.35%) 208,800 5,926.64 0 0 28,800 30,800 26,800
16/07/2026 28,800 0.05 (0.17%) 178,800 5,081.9 0 0 28,750 30,750 26,750
15/07/2026 28,750 -0.15 (-0.52%) 326,800 9,337.76 0 0 28,900 30,900 26,900
14/07/2026 28,900 -0.1 (-0.34%) 147,300 4,222.81 0 0 29,000 31,000 27,000
13/07/2026 29,000 0.5 (1.75%) 172,600 4,935.04 0 0 28,500 30,450 26,550
10/07/2026 28,500 0.5 (1.79%) 174,400 4,978.98 0 0 28,000 29,950 26,050
09/07/2026 28,000 -0.95 (-3.28%) 188,200 5,384.04 0 0 28,950 30,950 26,950
08/07/2026 28,950 0 (0%) 185,800 5,343.73 0 0 28,950 30,950 26,950
07/07/2026 28,950 -0.55 (-1.86%) 180,000 5,204.87 0 0 29,500 31,550 27,450
06/07/2026 29,500 0.9 (3.15%) 149,700 4,291.22 0 0 28,600 30,600 26,600
03/07/2026 28,600 -0.2 (-0.69%) 123,000 3,518.18 0 0 28,800 30,800 26,800
02/07/2026 28,800 0.2 (0.7%) 132,500 3,780.39 0 0 28,600 30,600 26,600
01/07/2026 28,600 0 (0%) 137,400 3,931.32 0 0 28,600 30,600 26,600
30/06/2026 28,600 0 (0%) 188,200 5,380.31 0 0 28,600 30,600 26,600
29/06/2026 28,600 -0.2 (-0.69%) 58,100 1,656.41 205,000 5,904 28,800 30,800 26,800
26/06/2026 28,800 -0.2 (-0.69%) 146,800 4,228 0 0 29,000 31,000 27,000
25/06/2026 29,000 0.1 (0.35%) 151,700 4,286.01 0 0 28,900 30,900 26,900
24/06/2026 28,900 0 (0%) 168,700 4,848.07 0 0 28,900 30,900 26,900
23/06/2026 28,900 0 (0%) 144,900 4,158.86 0 0 28,900 30,900 26,900
22/06/2026 28,900 -0.2 (-0.69%) 126,900 3,630.72 420,000 12,222 29,100 31,100 27,100
19/06/2026 29,100 0.1 (0.34%) 125,300 3,608.88 0 0 29,000 31,000 27,000
18/06/2026 29,000 0 (0%) 166,900 4,789.86 0 0 29,000 31,000 27,000
17/06/2026 29,000 0 (0%) 139,300 4,048.87 0 0 29,000 31,000 27,000
16/06/2026 29,000 0 (0%) 123,100 3,555.06 0 0 29,000 31,000 27,000
15/06/2026 29,000 0 (0%) 159,200 4,600.64 0 0 29,000 31,000 27,000
12/06/2026 29,000 0.2 (0.69%) 118,700 3,430.46 0 0 28,800 30,800 26,800
11/06/2026 28,800 0.1 (0.35%) 125,900 3,602.77 0 0 28,700 30,700 26,700
10/06/2026 28,700 0 (0%) 130,700 3,740.51 0 0 28,700 30,700 26,700
09/06/2026 28,700 0 (0%) 128,400 3,680.3 0 0 28,700 30,700 26,700
08/06/2026 28,700 0.1 (0.35%) 128,500 3,679.49 0 0 28,600 30,600 26,600
05/06/2026 28,600 -0.2 (-0.69%) 119,400 3,425.16 0 0 28,800 30,800 26,800
04/06/2026 28,800 0.2 (0.7%) 215,800 6,176.39 0 0 28,600 30,600 26,600
03/06/2026 28,600 0 (0%) 150,200 4,295.7 0 0 28,600 30,600 26,600
02/06/2026 28,600 0 (0%) 84,500 2,422.98 0 0 28,600 30,600 26,600
01/06/2026 28,600 0 (0%) 125,900 3,609.82 0 0 28,600 30,600 26,600
29/05/2026 28,600 -0.2 (-0.69%) 82,400 2,356.64 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 131,900 3,773.14 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.25 (0.88%) 60,000 1,721.88 0 0 28,550 30,500 26,600
26/05/2026 28,550 -0.05 (-0.17%) 140,000 3,994.57 0 0 28,600 30,600 26,600
25/05/2026 28,600 -0.8 (-2.72%) 90,900 2,621.46 0 0 29,400 31,450 27,350
22/05/2026 29,400 -0.1 (-0.34%) 149,500 4,278.67 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.2 (0.68%) 115,800 3,366.88 0 0 29,300 31,350 27,250
20/05/2026 29,300 -0.05 (-0.17%) 164,300 4,712.11 0 0 29,350 31,400 27,300
19/05/2026 29,350 -0.2 (-0.68%) 155,400 4,485.91 0 0 29,550 31,600 27,500
18/05/2026 29,550 0.35 (1.2%) 162,600 4,715.46 0 0 29,200 31,200 27,200
15/05/2026 29,200 0.1 (0.34%) 186,800 5,449.72 0 0 29,100 31,100 27,100
14/05/2026 29,100 0.1 (0.34%) 207,800 6,028.57 0 0 29,000 31,000 27,000
13/05/2026 29,000 0 (0%) 82,800 2,396.37 0 0 29,000 31,000 27,000
12/05/2026 29,000 -0.85 (-2.85%) 188,800 5,446.69 0 0 29,850 31,900 27,800
11/05/2026 29,850 0.4 (1.36%) 162,700 4,695.65 0 0 29,450 31,500 27,400
08/05/2026 29,450 -0.25 (-0.84%) 164,200 4,754.15 0 0 29,700 31,750 27,650
07/05/2026 29,700 0 (0%) 311,100 9,049.85 0 0 29,700 31,750 27,650
06/05/2026 29,700 -1.1 (-3.57%) 204,300 6,189.56 0 0 30,800 32,950 28,650
05/05/2026 30,800 1 (3.36%) 268,900 8,078.83 0 0 29,800 31,850 27,750
04/05/2026 29,800 0 (0%) 241,800 7,205.53 0 0 29,800 31,850 27,750
29/04/2026 29,800 0 (0%) 466,800 13,775.45 0 0 29,800 31,850 27,750
28/04/2026 29,800 0.35 (1.19%) 515,700 15,109.8 0 0 29,450 31,500 27,400
24/04/2026 29,450 -0.05 (-0.17%) 529,200 15,346.88 0 0 29,500 31,550 27,450
23/04/2026 29,500 0 (0%) 471,400 13,670.75 0 0 29,500 31,550 27,450
22/04/2026 29,500 0 (0%) 277,400 8,047.75 0 0 29,500 31,550 27,450
21/04/2026 29,500 0 (0%) 133,400 3,882.73 0 0 29,500 31,550 27,450
20/04/2026 29,500 -0.1 (-0.34%) 134,500 3,928.57 0 0 29,600 31,650 27,550
17/04/2026 29,600 0.3 (1.02%) 194,700 5,727.76 0 0 29,300 31,350 27,250
16/04/2026 29,300 0 (0%) 177,800 5,215.07 0 0 29,300 31,350 27,250
15/04/2026 29,300 -0.2 (-0.68%) 344,000 10,144.43 0 0 29,500 31,550 27,450
14/04/2026 29,500 0.2 (0.68%) 340,300 9,986.12 0 0 29,300 31,350 27,250
13/04/2026 29,300 -0.15 (-0.51%) 248,600 7,299.11 0 0 29,450 31,500 27,400
10/04/2026 29,450 0.05 (0.17%) 359,400 10,601.79 0 0 29,400 31,450 27,350
09/04/2026 29,400 -0.15 (-0.51%) 172,400 5,090.23 0 0 29,550 31,600 27,500
08/04/2026 29,550 0.05 (0.17%) 252,400 7,464.12 0 0 29,500 31,550 27,450
07/04/2026 29,500 0 (0%) 324,500 9,585.86 0 0 29,500 31,550 27,450
06/04/2026 29,500 0 (0%) 243,800 7,188.2 0 0 29,500 31,550 27,450
03/04/2026 29,500 0.1 (0.34%) 292,300 8,655.61 0 0 29,400 31,450 27,350
02/04/2026 29,400 0 (0%) 270,500 8,009.46 0 0 29,400 31,450 27,350
01/04/2026 29,400 0.05 (0.17%) 452,400 13,301.04 0 0 29,350 31,400 27,300
31/03/2026 29,350 -0.4 (-1.34%) 413,100 12,216.03 0 0 29,750 31,800 27,700
30/03/2026 29,750 -0.05 (-0.17%) 226,400 6,712.49 0 0 29,800 31,850 27,750
27/03/2026 29,800 0.3 (1.02%) 279,500 8,302.35 0 0 29,500 31,550 27,450
26/03/2026 29,500 -0.8 (-2.64%) 192,500 5,725.27 0 0 30,300 32,400 28,200
25/03/2026 30,300 -0.15 (-0.49%) 268,400 7,977.46 0 0 30,450 32,550 28,350
24/03/2026 30,450 -0.35 (-1.14%) 229,300 6,897.01 0 0 30,800 32,950 28,650
23/03/2026 30,800 0.8 (2.67%) 245,600 7,277.26 0 0 30,000 32,100 27,900
20/03/2026 30,000 0.2 (0.67%) 238,700 7,015.38 0 0 29,800 31,850 27,750
19/03/2026 29,800 1.2 (4.2%) 298,800 8,822.55 0 0 28,600 30,600 26,600
18/03/2026 28,600 -0.9 (-3.05%) 404,800 11,966.81 0 0 29,500 31,550 27,450

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